{"t":"FLYW","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2021-05-26",34.0,35.31,32.11,35.1,7719200.0],["2021-05-27",33.4,34.74,31.51,33.31,1477900.0],["2021-05-28",33.29,35.0,32.0,34.34,604400.0],["2021-06-01",34.75,34.82,32.4,33.82,473200.0],["2021-06-02",33.82,34.161,30.58,32.54,1611300.0],["2021-06-03",32.21,32.96,29.71,31.28,347500.0],["2021-06-04",31.12,32.33,30.85,31.86,156600.0],["2021-06-07",31.51,31.85,29.51,30.67,283000.0],["2021-06-08",30.3,30.89,29.35,29.59,196000.0],["2021-06-09",29.4,29.88,28.36,29.09,169000.0],["2021-06-10",29.25,29.655,27.71,28.11,393500.0],["2021-06-11",27.63,30.65,27.63,30.45,300000.0],["2021-06-14",29.96,31.38,29.725,31.12,271500.0],["2021-06-15",31.11,31.25,30.13,30.86,235600.0],["2021-06-16",30.88,31.65,30.01,31.35,581800.0],["2021-06-17",31.43,33.4,30.85,32.44,490100.0],["2021-06-18",32.07,33.98,31.101,33.85,252200.0],["2021-06-21",35.02,37.14,35.0,36.1,950400.0],["2021-06-22",36.02,37.7,35.115,37.12,390700.0],["2021-06-23",37.96,38.68,36.67,37.25,364400.0],["2021-06-24",37.54,40.154,37.33,39.4,281300.0],["2021-06-25",39.65,40.49,37.84,38.08,341900.0],["2021-06-28",38.61,39.3,37.28,37.77,498000.0],["2021-06-29",37.82,37.82,35.41,36.23,463600.0],["2021-06-30",35.98,37.08,34.95,36.74,339600.0],["2021-07-01",36.39,36.75,33.995,34.7,310000.0],["2021-07-02",34.8,35.37,34.315,35.08,203100.0],["2021-07-06",34.57,35.33,34.525,34.99,129500.0],["2021-07-07",35.4,35.99,34.9,34.9,111400.0],["2021-07-08",34.01,34.142,32.81,33.64,181600.0],["2021-07-09",33.7,34.96,33.64,34.53,63800.0],["2021-07-12",34.46,34.59,33.315,33.75,77000.0],["2021-07-13",34.15,34.15,31.5,32.1,123300.0],["2021-07-14",32.1,33.07,31.51,31.54,105600.0],["2021-07-15",31.45,31.51,30.03,30.74,157200.0],["2021-07-16",30.76,31.03,30.31,30.56,86500.0],["2021-07-19",30.0,30.38,29.5,30.33,91700.0],["2021-07-20",30.25,31.85,29.89,31.55,147800.0],["2021-07-21",31.56,32.44,30.39,31.3,169300.0],["2021-07-22",31.52,32.86,31.0,32.73,216200.0],["2021-07-23",32.75,33.77,31.0,32.99,251500.0],["2021-07-26",32.99,33.564,32.405,32.53,195700.0],["2021-07-27",31.94,32.55,31.09,31.63,119800.0],["2021-07-28",31.63,33.32,31.35,31.78,187600.0],["2021-07-29",31.4,32.86,31.4,31.83,131500.0],["2021-07-30",32.09,32.61,31.7,31.76,61900.0],["2021-08-02",32.03,32.45,31.76,32.05,99500.0],["2021-08-03",32.5,33.02,31.5,31.7,57300.0],["2021-08-04",31.62,32.788,31.45,31.67,45600.0],["2021-08-05",31.8,32.585,31.35,32.34,42800.0],["2021-08-06",31.622,34.46,31.622,34.34,117300.0],["2021-08-09",34.25,35.81,33.06,35.81,96200.0],["2021-08-10",35.99,37.88,34.85,37.28,671800.0],["2021-08-11",38.95,39.0,35.71,37.2,401300.0],["2021-08-12",37.37,38.925,36.805,38.92,105100.0],["2021-08-13",39.0,40.98,38.75,40.05,222000.0],["2021-08-16",39.93,41.748,39.0,40.95,327400.0],["2021-08-17",41.43,41.43,37.72,38.24,242100.0],["2021-08-18",38.39,38.7,37.05,38.13,160600.0],["2021-08-19",37.92,38.94,37.54,38.89,143800.0],["2021-08-20",38.84,40.37,38.65,39.59,158800.0],["2021-08-23",39.66,40.113,38.34,40.0,107100.0],["2021-08-24",40.43,41.46,39.29,39.99,178900.0],["2021-08-25",39.66,40.19,38.543,39.01,147900.0],["2021-08-26",38.87,39.1,37.72,38.56,90600.0],["2021-08-27",38.5,41.445,38.5,40.73,301000.0],["2021-08-30",41.27,44.3,41.27,43.96,674000.0],["2021-08-31",44.34,45.8,42.41,43.91,201500.0],["2021-09-01",44.84,48.96,43.6,47.01,272100.0],["2021-09-02",47.1,48.12,46.28,48.12,167100.0],["2021-09-03",48.12,48.505,45.55,47.54,385200.0],["2021-09-07",47.8,49.225,46.47,48.09,475400.0],["2021-09-08",48.22,48.63,45.92,46.21,549600.0],["2021-09-09",46.17,49.4,45.125,48.01,471200.0],["2021-09-10",48.1,49.38,47.391,47.74,238100.0],["2021-09-13",48.53,49.08,45.22,45.63,347300.0],["2021-09-14",45.38,46.01,43.925,45.31,226600.0],["2021-09-15",45.01,46.99,44.235,46.82,205400.0],["2021-09-16",46.76,49.945,46.76,49.44,328700.0],["2021-09-17",49.25,49.25,45.93,46.17,2214300.0],["2021-09-20",44.42,45.25,42.5,44.29,428500.0],["2021-09-21",44.33,46.56,43.36,46.25,349000.0],["2021-09-22",46.88,47.241,44.83,46.11,254400.0],["2021-09-23",46.55,48.105,44.71,47.94,247100.0],["2021-09-24",47.55,48.72,46.3,47.35,177100.0],["2021-09-27",46.81,47.425,45.52,47.05,299900.0],["2021-09-28",46.1,46.44,44.36,44.73,455500.0],["2021-09-29",44.68,45.23,43.15,43.64,225100.0],["2021-09-30",43.96,44.49,43.23,43.84,231100.0],["2021-10-01",44.2,46.88,43.64,46.52,208400.0],["2021-10-04",46.33,46.41,44.02,44.87,551000.0],["2021-10-05",45.07,46.82,45.02,45.12,81800.0],["2021-10-06",44.51,45.95,44.29,45.28,403200.0],["2021-10-07",45.82,49.49,45.82,48.19,258100.0],["2021-10-08",48.24,49.48,47.96,48.69,357400.0],["2021-10-11",48.67,51.24,47.001,48.71,707800.0],["2021-10-12",48.71,50.32,46.06,47.04,483200.0],["2021-10-13",47.14,52.78,46.08,52.63,304400.0],["2021-10-14",54.0,57.41,52.91,53.96,469400.0],["2021-10-15",55.0,56.02,49.3,51.85,897000.0],["2021-10-18",51.24,51.6,46.406,48.37,930600.0],["2021-10-19",48.43,49.26,47.1,47.69,262400.0],["2021-10-20",47.79,49.33,47.02,47.44,288400.0],["2021-10-21",47.57,48.83,45.83,46.87,356300.0],["2021-10-22",46.56,49.17,46.21,47.88,448100.0],["2021-10-25",48.04,50.36,47.39,47.95,687700.0],["2021-10-26",48.26,50.21,46.19,47.65,361600.0],["2021-10-27",47.44,47.59,45.28,45.74,651500.0],["2021-10-28",45.83,46.895,45.4,46.7,269200.0],["2021-10-29",46.31,47.7,46.15,47.44,217600.0],["2021-11-01",47.59,48.49,46.52,47.31,356800.0],["2021-11-02",47.44,47.44,45.39,46.53,550900.0],["2021-11-03",46.62,46.745,44.25,44.45,778500.0],["2021-11-04",44.52,44.52,42.31,43.01,965100.0],["2021-11-05",43.48,43.71,41.665,42.39,492000.0],["2021-11-08",42.74,46.22,42.74,45.36,718700.0],["2021-11-09",45.46,47.14,44.13,44.35,1083800.0],["2021-11-10",47.14,50.44,43.73,45.11,2782600.0],["2021-11-11",44.0,45.74,40.49,43.97,3291600.0],["2021-11-12",43.75,45.6,42.565,44.76,1342600.0],["2021-11-15",44.43,45.54,42.23,43.41,960400.0],["2021-11-16",43.32,45.5,42.7,45.26,1271800.0],["2021-11-17",45.36,45.36,42.206,44.0,1089200.0],["2021-11-18",44.08,44.77,42.53,43.66,590400.0],["2021-11-19",43.41,43.88,39.71,41.71,1902500.0],["2021-11-22",41.28,41.28,35.77,37.33,2896200.0],["2021-11-23",36.94,37.7,36.2,37.3,1410500.0],["2021-11-24",37.31,41.945,36.16,41.88,1972600.0],["2021-11-26",39.87,42.32,39.87,41.53,700400.0],["2021-11-29",42.15,43.17,41.6,42.33,1293100.0],["2021-11-30",42.51,42.51,39.4,40.64,1532100.0],["2021-12-01",41.74,41.74,38.78,38.83,985800.0],["2021-12-02",38.5,40.85,38.385,40.63,1038200.0],["2021-12-03",40.9,40.9,37.39,39.34,995800.0],["2021-12-06",38.72,41.93,38.37,41.35,1441600.0],["2021-12-07",42.0,42.7,40.77,41.66,1675400.0],["2021-12-08",41.6,42.39,40.84,41.36,1437000.0],["2021-12-09",40.99,41.44,39.862,40.02,1221500.0],["2021-12-10",39.96,40.57,38.77,39.99,1758300.0],["2021-12-13",39.99,40.14,37.02,37.06,1249400.0],["2021-12-14",36.69,37.13,34.6,35.03,1569400.0],["2021-12-15",34.88,36.81,34.0,35.96,3025000.0],["2021-12-16",35.96,36.31,32.77,33.53,2661900.0],["2021-12-17",33.15,35.11,31.91,33.64,8017100.0],["2021-12-20",32.19,33.6,32.07,33.07,1885000.0],["2021-12-21",33.63,35.51,33.08,35.16,1839500.0],["2021-12-22",34.91,35.84,33.54,35.34,942800.0],["2021-12-23",35.54,36.61,34.74,36.53,492300.0],["2021-12-27",36.82,37.11,36.1,36.66,582200.0],["2021-12-28",36.66,37.23,36.12,36.51,504500.0],["2021-12-29",36.39,37.6,35.38,37.53,548300.0],["2021-12-30",37.33,38.165,36.82,37.72,778500.0],["2021-12-31",37.72,38.72,37.39,38.06,749800.0],["2022-01-03",37.96,38.95,37.03,38.45,777200.0],["2022-01-04",38.78,39.31,34.72,36.12,942200.0],["2022-01-05",35.67,36.4,32.2,32.76,600100.0],["2022-01-06",32.91,33.71,32.32,33.3,591300.0],["2022-01-07",33.28,34.37,32.76,33.11,304900.0],["2022-01-10",32.34,32.52,30.63,32.4,733700.0],["2022-01-11",32.59,34.22,31.8,33.99,587000.0],["2022-01-12",34.49,34.69,33.44,33.65,390300.0],["2022-01-13",33.2,33.495,31.615,31.75,1069500.0],["2022-01-14",31.27,32.75,29.93,31.09,664000.0],["2022-01-18",30.35,30.84,29.52,29.74,434300.0],["2022-01-19",29.98,31.21,29.75,30.09,472200.0],["2022-01-20",30.28,31.22,29.06,29.18,643900.0],["2022-01-21",28.57,28.88,27.1,27.37,811000.0],["2022-01-24",26.45,28.05,25.15,27.88,1385000.0],["2022-01-25",27.05,27.62,26.05,26.42,510000.0],["2022-01-26",27.25,28.51,25.58,25.83,661600.0],["2022-01-27",26.55,27.31,25.08,25.33,591600.0],["2022-01-28",25.49,26.54,24.85,26.15,920100.0],["2022-01-31",26.64,28.3,26.058,28.19,818900.0],["2022-02-01",29.42,29.84,27.97,29.36,1297400.0],["2022-02-02",29.79,29.79,27.73,28.44,744900.0],["2022-02-03",27.39,28.38,27.21,27.45,753000.0],["2022-02-04",27.34,28.035,26.67,27.42,2804000.0],["2022-02-07",27.66,29.37,27.0,28.86,1696200.0],["2022-02-08",28.59,29.62,27.791,29.03,508200.0],["2022-02-09",29.38,31.09,29.19,31.07,810300.0],["2022-02-10",29.94,32.75,28.03,30.54,1200700.0],["2022-02-11",30.51,31.88,28.93,29.44,366300.0],["2022-02-14",29.32,30.55,28.94,29.11,886700.0],["2022-02-15",29.86,30.58,29.51,30.35,270900.0],["2022-02-16",30.1,30.1,29.25,29.57,256600.0],["2022-02-17",29.01,29.4,27.08,27.14,421800.0],["2022-02-18",27.11,27.45,25.63,25.88,438800.0],["2022-02-22",25.37,26.02,24.96,25.49,490400.0],["2022-02-23",25.89,26.215,24.61,24.7,347700.0],["2022-02-24",23.28,27.17,22.81,26.98,720400.0],["2022-02-25",27.28,27.36,25.98,27.24,375100.0],["2022-02-28",26.92,27.97,25.775,27.06,435300.0],["2022-03-01",27.06,27.65,25.59,25.71,610600.0],["2022-03-02",25.83,26.48,25.43,26.26,723400.0],["2022-03-03",28.56,28.59,25.27,26.17,944500.0],["2022-03-04",25.84,27.41,24.91,25.33,693000.0],["2022-03-07",25.33,25.88,24.47,24.92,458100.0],["2022-03-08",24.99,26.53,24.18,25.69,653700.0],["2022-03-09",26.33,27.48,26.26,27.19,365100.0],["2022-03-10",26.44,27.21,25.75,27.02,456400.0],["2022-03-11",27.27,27.27,25.27,25.3,802800.0],["2022-03-14",25.17,25.17,22.38,22.51,854300.0],["2022-03-15",22.65,23.64,22.56,23.29,644400.0],["2022-03-16",23.79,26.065,23.41,25.43,1515000.0],["2022-03-17",25.36,26.72,25.12,26.17,809900.0],["2022-03-18",25.72,28.49,25.68,28.36,2292800.0],["2022-03-21",27.97,28.35,26.0,26.23,597500.0],["2022-03-22",26.21,27.9,26.05,27.4,461300.0],["2022-03-23",26.99,28.11,26.64,27.03,290100.0],["2022-03-24",27.1,28.24,26.69,28.1,359500.0],["2022-03-25",27.89,28.27,27.27,27.92,388100.0],["2022-03-28",28.555,29.05,27.19,28.99,546000.0],["2022-03-29",28.88,31.7,28.82,31.46,1286500.0],["2022-03-30",30.73,31.67,29.775,30.7,628900.0],["2022-03-31",30.29,31.58,30.29,30.58,610000.0],["2022-04-01",30.72,31.62,30.47,31.55,418400.0],["2022-04-04",31.61,32.52,31.32,32.26,450300.0],["2022-04-05",32.54,32.88,31.42,31.69,1209200.0],["2022-04-06",31.08,31.08,29.7,30.83,962400.0],["2022-04-07",30.5,31.0,29.38,30.08,481200.0],["2022-04-08",29.72,29.72,28.28,28.86,412600.0],["2022-04-11",28.47,29.69,28.215,29.01,321200.0],["2022-04-12",30.03,30.77,28.72,28.87,329400.0],["2022-04-13",29.41,30.92,29.24,30.33,563700.0],["2022-04-14",30.32,30.585,29.305,29.79,491900.0],["2022-04-18",29.52,29.95,28.53,29.43,379200.0],["2022-04-19",29.44,31.03,29.43,31.0,350800.0],["2022-04-20",31.01,31.485,30.27,30.45,635400.0],["2022-04-21",30.6,31.85,30.225,30.41,1226000.0],["2022-04-22",30.31,31.01,28.56,29.24,718400.0],["2022-04-25",28.21,31.31,28.21,31.3,708800.0],["2022-04-26",31.0,31.0,29.29,29.41,387600.0],["2022-04-27",29.24,30.75,29.12,29.92,491400.0],["2022-04-28",30.57,32.29,30.081,32.1,549400.0],["2022-04-29",31.76,32.43,30.25,30.51,493500.0],["2022-05-02",30.35,31.43,30.04,31.36,530300.0],["2022-05-03",31.35,31.7,29.37,29.95,328700.0],["2022-05-04",30.24,30.57,27.72,30.43,553700.0],["2022-05-05",29.68,30.645,27.81,28.37,382700.0],["2022-05-06",28.22,28.22,24.75,25.65,888600.0],["2022-05-09",25.04,25.17,22.27,22.56,805000.0],["2022-05-10",22.81,23.87,19.84,21.14,1256800.0],["2022-05-11",20.61,23.0,19.135,19.4,1545600.0],["2022-05-12",18.52,18.99,16.3,17.91,3374500.0],["2022-05-13",18.91,20.68,18.27,20.18,2712400.0],["2022-05-16",19.96,20.5,19.115,19.27,1397000.0],["2022-05-17",19.85,20.62,18.735,19.29,1079800.0],["2022-05-18",18.81,19.36,18.14,18.53,1040300.0],["2022-05-19",18.49,19.44,17.78,18.71,1861600.0],["2022-05-20",19.35,19.75,18.35,19.18,1969800.0],["2022-05-23",19.46,19.46,18.44,18.71,800800.0],["2022-05-24",18.32,18.53,17.085,17.5,749100.0],["2022-05-25",17.27,18.45,17.195,18.32,690700.0],["2022-05-26",18.69,19.7,18.1,19.58,1685900.0],["2022-05-27",19.8,20.27,19.57,20.0,1213500.0],["2022-05-31",19.85,20.42,18.93,19.31,1798300.0],["2022-06-01",19.4,19.82,18.94,19.46,878100.0],["2022-06-02",19.34,20.905,19.23,20.85,1330100.0],["2022-06-03",20.39,20.49,19.2,19.47,1021500.0],["2022-06-06",20.03,20.07,18.6,18.99,974400.0],["2022-06-07",18.46,19.62,18.44,19.25,1042900.0],["2022-06-08",19.07,19.375,18.44,18.77,1054700.0],["2022-06-09",18.47,18.85,17.73,17.84,1045200.0],["2022-06-10",17.47,17.87,16.74,16.87,652700.0],["2022-06-13",16.09,16.29,15.51,15.73,679500.0],["2022-06-14",15.85,16.0,14.95,15.52,1010400.0],["2022-06-15",15.86,16.395,15.56,15.98,925600.0],["2022-06-16",15.21,17.37,14.56,15.24,1535300.0],["2022-06-17",15.42,16.28,15.42,16.05,854300.0],["2022-06-21",16.4,17.73,15.99,17.15,1395400.0],["2022-06-22",16.86,18.13,16.54,18.0,1138500.0],["2022-06-23",18.32,19.49,17.64,19.22,1161600.0],["2022-06-24",19.62,20.83,19.483,20.58,2533400.0],["2022-06-27",20.61,20.75,18.725,19.21,995900.0],["2022-06-28",19.22,19.58,18.21,18.31,367300.0],["2022-06-29",18.5,18.73,17.41,17.91,562200.0],["2022-06-30",17.83,18.15,16.865,17.63,618700.0],["2022-07-01",17.71,18.59,17.52,18.4,479700.0],["2022-07-05",18.25,20.06,17.6,19.88,684800.0],["2022-07-06",19.88,20.32,19.65,20.01,562400.0],["2022-07-07",20.1,21.165,19.41,21.15,808100.0],["2022-07-08",20.72,21.57,20.1,21.33,419400.0],["2022-07-11",21.21,21.45,20.52,20.97,742000.0],["2022-07-12",21.08,22.24,21.0,21.31,933600.0],["2022-07-13",21.35,21.565,20.361,21.4,1116900.0],["2022-07-14",22.0,22.29,21.02,21.52,1298600.0],["2022-07-15",22.01,22.46,20.73,21.6,1065100.0],["2022-07-18",21.95,22.12,20.495,20.64,1129900.0],["2022-07-19",21.01,21.72,20.84,21.59,647000.0],["2022-07-20",21.88,23.2,21.75,22.81,1376700.0],["2022-07-21",22.77,23.32,22.45,23.01,361700.0],["2022-07-22",23.08,23.48,22.36,22.93,574200.0],["2022-07-25",22.75,23.01,22.1,22.16,307700.0],["2022-07-26",21.95,21.96,20.755,21.18,705900.0],["2022-07-27",22.02,22.55,21.37,22.51,329500.0],["2022-07-28",22.48,23.52,22.35,23.34,524300.0],["2022-07-29",23.34,23.93,23.05,23.46,424300.0],["2022-08-01",23.35,23.35,22.5,23.01,821000.0],["2022-08-02",22.94,23.45,22.8,23.17,587700.0],["2022-08-03",23.43,25.02,23.43,24.86,869300.0],["2022-08-04",25.06,25.06,24.2,24.66,439700.0],["2022-08-05",23.91,24.99,23.52,24.56,542100.0],["2022-08-08",24.57,25.37,23.91,24.18,1310900.0],["2022-08-09",23.79,24.0,22.93,23.63,943000.0],["2022-08-10",25.0,28.2,25.0,26.65,2941100.0],["2022-08-11",26.0,26.4,24.31,24.87,1730100.0],["2022-08-12",25.3,26.35,25.12,26.27,1121400.0],["2022-08-15",26.09,27.475,25.89,27.16,1702700.0],["2022-08-16",26.8,28.46,26.8,28.11,3385500.0],["2022-08-17",27.39,27.41,26.06,27.15,1039400.0],["2022-08-18",26.76,27.12,25.96,26.96,883800.0],["2022-08-19",26.25,26.495,25.8,25.81,1004900.0],["2022-08-22",24.96,25.56,24.725,25.33,950100.0],["2022-08-23",25.42,25.67,25.25,25.38,1051400.0],["2022-08-24",25.42,26.58,25.39,25.75,563600.0],["2022-08-25",26.29,26.41,25.87,26.22,730500.0],["2022-08-26",26.21,26.4,25.07,25.14,518000.0],["2022-08-29",24.5,25.38,22.895,25.11,380300.0],["2022-08-30",25.35,25.665,24.635,25.0,580600.0],["2022-08-31",25.69,25.86,24.81,24.86,727600.0],["2022-09-01",24.28,24.815,22.79,23.92,1172000.0],["2022-09-02",24.0,24.49,23.02,23.35,766100.0],["2022-09-06",23.47,24.5,23.355,24.16,894600.0],["2022-09-07",24.42,25.1,24.31,25.03,770900.0],["2022-09-08",24.57,25.86,24.25,25.62,614900.0],["2022-09-09",26.0,26.78,25.98,26.67,772400.0],["2022-09-12",26.72,27.745,26.67,27.66,849000.0],["2022-09-13",26.11,27.14,23.929,26.35,799500.0],["2022-09-14",26.34,27.44,25.967,27.0,1372200.0],["2022-09-15",26.54,27.78,25.215,25.46,1487000.0],["2022-09-16",24.63,25.2,23.86,24.04,4204600.0],["2022-09-19",23.5,23.97,23.395,23.85,818700.0],["2022-09-20",23.55,24.595,23.55,24.23,719300.0],["2022-09-21",24.51,24.97,23.94,24.07,417700.0],["2022-09-22",23.96,24.3,23.13,23.91,996400.0],["2022-09-23",23.91,23.99,22.105,23.04,1591100.0],["2022-09-26",22.93,23.35,21.76,21.8,964700.0],["2022-09-27",22.29,23.25,22.14,22.38,1225700.0],["2022-09-28",22.51,23.6,22.24,23.34,1051300.0],["2022-09-29",22.62,22.876,22.01,22.58,685200.0],["2022-09-30",22.62,23.93,22.46,22.96,785200.0],["2022-10-03",23.16,24.49,22.86,24.08,696100.0],["2022-10-04",24.84,25.88,24.84,25.88,835900.0],["2022-10-05",25.16,25.64,24.78,24.84,1052100.0],["2022-10-06",24.58,25.0,23.58,23.86,781900.0],["2022-10-07",23.18,23.45,22.535,22.71,556300.0],["2022-10-10",22.7,22.76,21.14,21.35,639000.0],["2022-10-11",21.09,21.66,20.0,20.84,1062000.0],["2022-10-12",20.73,20.8,19.86,20.65,820900.0],["2022-10-13",19.62,21.13,18.99,21.06,1045000.0],["2022-10-14",21.31,21.645,19.39,19.73,980500.0],["2022-10-17",20.29,21.02,20.27,20.44,552800.0],["2022-10-18",21.19,21.49,20.51,21.26,689000.0],["2022-10-19",20.92,21.37,20.67,20.82,454200.0],["2022-10-20",20.88,21.86,20.66,20.89,442800.0],["2022-10-21",20.91,21.51,20.29,21.48,724200.0],["2022-10-24",21.56,22.262,20.71,21.14,417800.0],["2022-10-25",21.36,22.555,21.26,22.51,473800.0],["2022-10-26",22.15,23.49,21.805,21.93,480200.0],["2022-10-27",22.02,22.34,21.48,21.95,543200.0],["2022-10-28",21.94,22.55,21.73,22.0,598800.0],["2022-10-31",21.68,22.08,21.195,21.95,441500.0],["2022-11-01",22.53,23.07,21.03,21.24,1234000.0],["2022-11-02",21.14,21.56,20.01,20.03,861400.0],["2022-11-03",19.56,19.81,18.79,18.8,614300.0],["2022-11-04",18.98,19.63,17.62,18.28,2016400.0],["2022-11-07",18.51,18.7,17.16,17.91,1029700.0],["2022-11-08",18.17,18.869,17.3,18.09,1165700.0],["2022-11-09",18.11,19.555,17.62,18.98,2480100.0],["2022-11-10",20.3,22.55,18.98,22.04,3297300.0],["2022-11-11",22.15,23.04,21.81,22.02,1760200.0],["2022-11-14",21.71,22.65,20.89,22.47,1440700.0],["2022-11-15",23.57,24.325,23.12,23.92,1428500.0],["2022-11-16",23.37,23.78,22.18,22.62,1019200.0],["2022-11-17",21.75,21.75,20.16,20.92,1925500.0],["2022-11-18",21.48,21.48,20.69,20.99,1138100.0],["2022-11-21",20.61,20.99,20.215,20.5,901800.0],["2022-11-22",20.5,20.66,19.8,20.17,996600.0],["2022-11-23",20.23,21.11,19.88,21.11,875500.0],["2022-11-25",21.01,21.07,20.69,20.97,296000.0],["2022-11-28",20.71,21.13,20.32,20.5,443900.0],["2022-11-29",20.59,20.98,20.37,20.53,475000.0],["2022-11-30",20.51,21.75,20.2,21.69,1019300.0],["2022-12-01",21.63,22.24,21.28,21.69,725600.0],["2022-12-02",21.12,22.29,20.89,22.01,702300.0],["2022-12-05",21.83,22.41,21.54,21.77,721700.0],["2022-12-06",21.64,21.67,20.41,20.95,1791600.0],["2022-12-07",20.73,21.63,20.62,21.12,658800.0],["2022-12-08",21.53,22.05,20.8,21.35,804000.0],["2022-12-09",21.45,21.62,20.943,21.17,606400.0],["2022-12-12",21.35,22.455,21.14,22.39,1016100.0],["2022-12-13",23.42,23.915,22.6,22.96,1155800.0],["2022-12-14",22.94,23.36,22.44,22.68,592900.0],["2022-12-15",22.15,22.4,21.42,21.62,844800.0],["2022-12-16",21.39,22.02,20.845,21.84,1292500.0],["2022-12-19",22.03,22.31,21.06,21.41,817000.0],["2022-12-20",21.37,21.73,20.785,21.26,661600.0],["2022-12-21",21.36,21.93,21.106,21.9,715200.0],["2022-12-22",21.29,21.79,21.0,21.74,982000.0],["2022-12-23",21.6,21.91,20.96,21.9,1054200.0],["2022-12-27",21.57,22.5,21.07,22.32,1178700.0],["2022-12-28",22.12,22.745,21.65,21.96,882900.0],["2022-12-29",22.19,24.245,22.01,23.73,1493300.0],["2022-12-30",23.21,24.535,22.23,24.47,1040800.0],["2023-01-03",25.0,25.0,22.47,23.93,1496400.0],["2023-01-04",24.43,24.995,24.0,24.86,1050400.0],["2023-01-05",24.8,24.8,23.44,23.79,853400.0],["2023-01-06",24.04,24.91,23.7,23.92,1082900.0],["2023-01-09",24.6,25.37,24.23,24.69,870900.0],["2023-01-10",24.5,25.85,24.0,24.77,764200.0],["2023-01-11",25.05,25.93,24.87,25.84,534500.0],["2023-01-12",25.93,26.06,25.37,25.75,408800.0],["2023-01-13",25.34,26.52,25.03,26.37,814100.0],["2023-01-17",25.85,26.07,25.33,25.49,787400.0],["2023-01-18",25.79,26.77,25.47,25.52,1158200.0],["2023-01-19",24.805,25.255,24.43,24.76,640700.0],["2023-01-20",25.25,26.4,24.82,26.28,558700.0],["2023-01-23",26.44,26.974,25.63,26.36,533400.0],["2023-01-24",26.21,26.78,25.72,26.01,559400.0],["2023-01-25",25.38,26.385,25.14,26.17,491500.0],["2023-01-26",26.65,26.79,25.68,26.59,726000.0],["2023-01-27",26.42,27.21,26.19,26.96,554100.0],["2023-01-30",26.46,26.81,25.8,26.09,589800.0],["2023-01-31",26.12,27.05,26.11,26.97,624500.0],["2023-02-01",26.97,28.4,26.7,28.28,952400.0],["2023-02-02",28.95,29.31,28.43,29.26,1048800.0],["2023-02-03",28.23,29.117,27.77,27.85,646900.0],["2023-02-06",27.4,27.818,27.14,27.28,344900.0],["2023-02-07",27.33,27.89,27.02,27.86,658300.0],["2023-02-08",27.79,28.11,27.35,27.56,341100.0],["2023-02-09",27.96,27.96,26.415,26.46,469400.0],["2023-02-10",26.27,26.46,25.84,26.25,342600.0],["2023-02-13",26.41,26.55,25.852,25.97,325000.0],["2023-02-14",25.47,27.08,25.47,26.26,738800.0],["2023-02-15",26.05,26.195,25.49,25.66,1040100.0],["2023-02-16",24.9,25.56,23.879,23.99,864500.0],["2023-02-17",23.95,24.12,23.27,24.02,912900.0],["2023-02-21",23.37,23.815,23.17,23.61,449200.0],["2023-02-22",23.86,24.69,23.47,24.39,780700.0],["2023-02-23",24.82,26.077,24.04,24.64,547000.0],["2023-02-24",23.98,24.29,23.74,24.26,670000.0],["2023-02-27",24.62,24.74,24.23,24.52,736100.0],["2023-02-28",24.52,25.31,24.145,24.73,1317700.0],["2023-03-01",27.0,27.475,24.71,25.74,2246000.0],["2023-03-02",25.05,27.14,25.01,26.3,1895500.0],["2023-03-03",26.25,27.72,26.14,27.64,1042600.0],["2023-03-06",27.65,28.39,27.565,27.8,847100.0],["2023-03-07",27.73,27.8,26.95,27.12,787200.0],["2023-03-08",27.27,27.33,26.29,27.11,492600.0],["2023-03-09",27.04,27.7,26.17,26.23,464100.0],["2023-03-10",26.05,26.05,24.14,24.78,986500.0],["2023-03-13",24.26,25.54,23.59,25.01,896800.0],["2023-03-14",25.79,27.005,25.48,26.82,1275800.0],["2023-03-15",26.39,27.0,25.55,26.9,695700.0],["2023-03-16",27.24,28.08,26.57,27.93,942600.0],["2023-03-17",27.65,28.53,27.33,28.02,1335100.0],["2023-03-20",28.04,28.31,27.11,27.62,545600.0],["2023-03-21",27.8,28.7,27.8,28.31,556700.0],["2023-03-22",28.36,28.974,27.86,27.86,585500.0],["2023-03-23",28.3,28.79,27.62,27.86,724700.0],["2023-03-24",27.56,28.09,27.18,27.69,553700.0],["2023-03-27",28.08,28.24,27.59,27.66,508400.0],["2023-03-28",27.6,27.73,27.09,27.34,515000.0],["2023-03-29",27.94,29.1,27.69,28.93,793100.0],["2023-03-30",29.5,29.7,28.85,29.01,805100.0],["2023-03-31",29.32,29.74,29.17,29.36,648500.0],["2023-04-03",29.02,29.36,28.495,29.22,626900.0],["2023-04-04",29.18,29.46,28.85,28.92,410400.0],["2023-04-05",28.73,28.73,27.1,27.5,635600.0],["2023-04-06",27.27,27.61,26.46,27.57,756900.0],["2023-04-10",27.22,28.32,26.85,28.22,478200.0],["2023-04-11",28.24,29.28,28.07,28.95,641000.0],["2023-04-12",29.5,29.57,28.69,28.86,485100.0],["2023-04-13",29.48,30.18,29.175,30.03,1065900.0],["2023-04-14",29.5,29.84,28.72,28.95,561800.0],["2023-04-17",28.72,29.379,28.72,29.14,356300.0],["2023-04-18",29.54,29.71,28.82,29.02,331700.0],["2023-04-19",28.69,29.57,28.57,29.23,628300.0],["2023-04-20",28.81,29.8,28.6,29.39,547100.0],["2023-04-21",29.29,29.95,28.962,29.77,619700.0],["2023-04-24",29.67,30.17,29.2,29.36,574900.0],["2023-04-25",29.2,29.2,28.0,28.04,479600.0],["2023-04-26",27.88,28.77,27.86,28.27,699900.0],["2023-04-27",28.56,28.695,27.81,28.53,496200.0],["2023-04-28",28.32,29.24,28.103,29.17,668200.0],["2023-05-01",28.95,29.27,28.0,28.4,553100.0],["2023-05-02",28.21,28.21,27.38,27.57,480000.0],["2023-05-03",27.65,29.07,27.19,28.49,403400.0],["2023-05-04",28.57,29.58,28.18,28.23,683100.0],["2023-05-05",28.66,29.24,28.63,28.76,775700.0],["2023-05-08",28.85,29.85,28.45,29.62,1852000.0],["2023-05-09",29.22,29.5,27.92,28.86,1530700.0],["2023-05-10",30.5,30.96,27.69,29.36,1760000.0],["2023-05-11",29.0,29.86,28.622,29.51,1067600.0],["2023-05-12",29.55,29.99,29.11,29.58,1598400.0],["2023-05-15",29.51,31.23,29.22,31.2,2106400.0],["2023-05-16",30.87,31.041,29.261,29.45,1701100.0],["2023-05-17",29.65,29.97,28.55,29.69,854900.0],["2023-05-18",29.71,31.22,29.555,31.19,1139100.0],["2023-05-19",31.32,31.35,30.81,30.99,1253400.0],["2023-05-22",30.59,31.555,30.36,31.29,995200.0],["2023-05-23",31.07,32.01,30.58,30.75,1099000.0],["2023-05-24",29.97,30.5,28.29,30.36,1952100.0],["2023-05-25",30.63,30.63,28.935,29.72,1283200.0],["2023-05-26",29.85,30.18,29.26,29.51,1182200.0],["2023-05-30",29.97,30.405,29.16,29.54,766800.0],["2023-05-31",29.49,30.15,29.13,30.04,2113400.0],["2023-06-01",29.82,30.89,29.578,30.655,1244100.0],["2023-06-02",31.7,31.7,30.71,31.32,1124900.0],["2023-06-05",31.14,31.82,30.885,31.31,717300.0],["2023-06-06",31.06,31.675,30.807,31.1,1008000.0],["2023-06-07",31.15,31.88,30.96,31.42,1367300.0],["2023-06-08",31.36,32.52,31.31,32.14,1304300.0],["2023-06-09",32.14,32.55,31.24,31.72,1501600.0],["2023-06-12",32.0,32.54,31.72,32.16,781000.0],["2023-06-13",32.39,32.6,32.15,32.57,999500.0],["2023-06-14",31.87,31.969,30.767,31.86,2624800.0],["2023-06-15",31.5,32.15,31.31,31.96,1453700.0],["2023-06-16",32.465,32.465,30.68,30.74,2919700.0],["2023-06-20",30.45,32.05,30.36,31.97,2067400.0],["2023-06-21",32.0,32.14,31.27,32.04,1696400.0],["2023-06-22",31.89,31.89,31.11,31.39,1127300.0],["2023-06-23",31.6,32.019,31.075,31.26,6634500.0],["2023-06-26",31.02,31.45,30.27,30.61,1097200.0],["2023-06-27",30.77,31.07,30.445,30.45,945300.0],["2023-06-28",30.42,31.065,30.36,30.55,1711800.0],["2023-06-29",30.61,31.27,30.55,30.94,862500.0],["2023-06-30",31.13,31.29,30.76,31.04,943900.0],["2023-07-03",30.94,31.12,30.51,30.91,427400.0],["2023-07-05",30.67,30.735,29.32,29.63,1099500.0],["2023-07-06",29.17,29.31,28.32,28.52,914100.0],["2023-07-07",28.35,29.2,28.35,28.82,993100.0],["2023-07-10",28.72,29.57,28.31,29.57,874200.0],["2023-07-11",29.49,29.99,29.17,29.9,963800.0],["2023-07-12",30.33,30.614,29.67,30.54,1095000.0],["2023-07-13",30.72,32.4,30.72,32.27,1070000.0],["2023-07-14",32.45,33.39,32.22,32.73,1258700.0],["2023-07-17",32.84,33.66,32.6,33.65,4655800.0],["2023-07-18",33.53,33.57,32.61,33.51,1069500.0],["2023-07-19",33.55,33.6,31.88,32.49,1155700.0],["2023-07-20",32.16,32.505,31.62,31.95,751500.0],["2023-07-21",32.2,33.26,31.883,33.04,1154200.0],["2023-07-24",33.0,33.64,32.62,33.59,999200.0],["2023-07-25",33.54,34.19,33.52,33.85,2006000.0],["2023-07-26",33.61,33.94,33.115,33.5,686100.0],["2023-07-27",34.09,34.2,31.781,32.07,994400.0],["2023-07-28",32.5,33.72,32.4,33.69,668300.0],["2023-07-31",33.25,34.16,33.02,34.14,1273800.0],["2023-08-01",33.82,35.11,33.5,35.05,903100.0],["2023-08-02",34.52,34.52,32.76,33.58,874400.0],["2023-08-03",33.57,33.57,32.785,33.29,745000.0],["2023-08-04",33.15,34.065,32.64,33.61,873900.0],["2023-08-07",33.65,33.65,33.0,33.41,572000.0],["2023-08-08",33.01,33.29,31.9,32.17,1348100.0],["2023-08-09",33.78,35.8,33.12,34.17,2589600.0],["2023-08-10",32.26,33.38,30.99,31.19,5279200.0],["2023-08-11",31.05,31.13,30.0,30.63,2569800.0],["2023-08-14",30.36,30.7,30.03,30.4,1331600.0],["2023-08-15",29.99,30.48,29.82,30.35,1389300.0],["2023-08-16",30.13,31.04,29.88,31.0,1143600.0],["2023-08-17",31.0,31.66,30.56,31.19,1379000.0],["2023-08-18",30.52,31.6,30.065,31.29,1237400.0],["2023-08-21",31.3,31.6,30.63,31.5,879900.0],["2023-08-22",31.55,32.03,31.405,31.69,822200.0],["2023-08-23",31.95,32.148,31.64,31.91,640400.0],["2023-08-24",32.0,32.01,31.05,31.42,622400.0],["2023-08-25",31.4,31.91,30.98,31.74,645100.0],["2023-08-28",31.95,32.05,31.51,31.75,738100.0],["2023-08-29",31.56,32.855,31.46,32.82,532500.0],["2023-08-30",32.82,33.99,32.56,33.75,750900.0],["2023-08-31",33.93,34.97,33.7,34.58,695600.0],["2023-09-01",34.93,35.01,34.03,34.3,742200.0],["2023-09-05",34.0,34.07,33.47,33.6,626000.0],["2023-09-06",33.54,33.65,32.69,32.92,571800.0],["2023-09-07",32.62,32.9,32.001,32.68,648000.0],["2023-09-08",32.39,33.04,32.05,32.14,718900.0],["2023-09-11",32.24,32.51,31.711,31.86,790900.0],["2023-09-12",31.5,31.93,31.221,31.59,810900.0],["2023-09-13",31.52,31.94,31.08,31.74,665000.0],["2023-09-14",31.88,32.12,30.9,31.4,1131000.0],["2023-09-15",31.3,31.78,30.83,31.39,2839800.0],["2023-09-18",30.93,31.5,30.65,31.09,639100.0],["2023-09-19",30.92,30.92,30.05,30.66,719300.0],["2023-09-20",30.55,31.16,30.21,30.27,605300.0],["2023-09-21",29.93,30.57,29.32,30.52,1378700.0],["2023-09-22",30.73,31.0,30.28,30.73,1634800.0],["2023-09-25",30.56,31.18,30.505,31.16,785900.0],["2023-09-26",31.03,31.41,30.88,31.12,851600.0],["2023-09-27",31.25,31.88,31.11,31.48,1133600.0],["2023-09-28",31.52,32.57,31.35,32.08,536800.0],["2023-09-29",32.48,32.84,31.65,31.89,493700.0],["2023-10-02",31.72,31.95,31.37,31.6,494900.0],["2023-10-03",31.32,31.42,29.9,30.11,846800.0],["2023-10-04",30.26,30.42,29.1,29.97,778800.0],["2023-10-05",29.81,30.54,29.41,30.01,919500.0],["2023-10-06",29.91,30.64,29.715,30.24,1147700.0],["2023-10-09",29.8,29.925,28.625,29.23,1343100.0],["2023-10-10",29.27,31.36,29.24,31.095,1576900.0],["2023-10-11",31.19,31.61,30.28,30.54,1051000.0],["2023-10-12",30.97,30.97,28.49,28.68,853300.0],["2023-10-13",28.47,28.505,27.01,27.66,1269000.0],["2023-10-16",27.78,29.16,27.395,28.97,774400.0],["2023-10-17",28.7,29.78,28.7,29.74,832900.0],["2023-10-18",29.4,29.56,28.291,28.45,606400.0],["2023-10-19",28.41,28.965,28.012,28.41,532100.0],["2023-10-20",28.7,28.77,27.73,27.85,847000.0],["2023-10-23",27.51,28.57,27.4,28.3,636800.0],["2023-10-24",28.81,29.21,28.36,28.72,467300.0],["2023-10-25",28.28,28.6,26.96,27.0,600600.0],["2023-10-26",27.0,27.07,26.14,26.52,1067100.0],["2023-10-27",26.53,27.01,26.02,26.38,928100.0],["2023-10-30",26.83,26.84,25.92,26.12,927900.0],["2023-10-31",26.7,27.85,26.03,26.89,899100.0],["2023-11-01",26.85,27.12,26.39,27.08,660000.0],["2023-11-02",27.83,28.06,27.12,27.2,1074400.0],["2023-11-03",27.67,29.13,27.54,28.47,1915700.0],["2023-11-06",28.5,28.575,26.86,27.3,1173800.0],["2023-11-07",27.38,28.125,27.12,27.68,2042100.0],["2023-11-08",19.0,21.254,18.65,20.68,7979600.0],["2023-11-09",20.96,21.0,19.0,19.59,6420800.0],["2023-11-10",19.68,20.365,19.51,19.89,3615600.0],["2023-11-13",20.02,21.02,19.96,20.62,2102600.0],["2023-11-14",21.48,22.93,21.41,22.5,2331400.0],["2023-11-15",22.47,23.25,22.15,22.54,1728200.0],["2023-11-16",22.31,22.7,21.96,22.48,1679700.0],["2023-11-17",22.59,22.85,21.98,22.26,1755200.0],["2023-11-20",22.24,23.37,21.99,23.33,1249200.0],["2023-11-21",23.11,23.29,22.32,22.63,1133600.0],["2023-11-22",22.99,23.58,22.99,23.18,1487400.0],["2023-11-24",23.08,23.29,22.99,23.23,423000.0],["2023-11-27",23.37,23.47,22.9,23.03,1073800.0],["2023-11-28",22.97,23.2,22.47,22.59,1659300.0],["2023-11-29",22.95,23.52,22.81,23.0,1626400.0],["2023-11-30",23.09,23.5,22.89,23.3,1398100.0],["2023-12-01",23.07,25.19,23.07,25.045,1933800.0],["2023-12-04",24.84,25.12,23.57,23.59,1672700.0],["2023-12-05",23.52,23.825,22.62,22.93,1747800.0],["2023-12-06",23.16,23.7,22.52,22.7,1024900.0],["2023-12-07",22.71,22.71,20.8,22.42,3826500.0],["2023-12-08",22.0,22.43,21.58,21.81,1696800.0],["2023-12-11",21.77,22.14,21.61,21.94,1071400.0],["2023-12-12",22.0,22.157,21.47,21.9,926900.0],["2023-12-13",22.04,23.89,21.85,23.87,1289700.0],["2023-12-14",24.46,24.94,22.99,23.27,2657100.0],["2023-12-15",23.57,23.67,22.991,23.35,2983700.0],["2023-12-18",22.6,23.71,22.59,23.5,1408500.0],["2023-12-19",23.93,24.3,23.645,24.04,1307400.0],["2023-12-20",23.96,24.047,23.12,23.18,1739700.0],["2023-12-21",23.77,23.86,23.12,23.49,2681000.0],["2023-12-22",23.65,23.71,23.08,23.42,1373000.0],["2023-12-26",23.63,23.72,22.85,23.14,1322500.0],["2023-12-27",23.36,23.39,22.81,23.24,1699000.0],["2023-12-28",23.19,24.27,23.19,23.81,1127600.0],["2023-12-29",23.72,23.91,23.13,23.15,878400.0],["2024-01-02",22.65,23.06,22.17,22.75,1673700.0],["2024-01-03",22.66,22.66,21.27,21.45,1355600.0],["2024-01-04",21.74,21.74,20.91,21.51,1426500.0],["2024-01-05",21.31,21.926,21.255,21.85,1061800.0],["2024-01-08",22.02,22.89,22.02,22.83,2092100.0],["2024-01-09",22.3,22.54,21.93,21.98,1371400.0],["2024-01-10",21.95,21.95,21.28,21.48,1408500.0],["2024-01-11",21.52,21.58,20.885,21.24,2226100.0],["2024-01-12",21.45,21.71,20.48,20.69,1401000.0],["2024-01-16",20.31,20.46,20.15,20.3,1504000.0],["2024-01-17",19.91,20.17,19.63,20.15,1608400.0],["2024-01-18",20.29,20.41,19.47,19.73,2928700.0],["2024-01-19",19.8,20.44,19.365,19.78,3550600.0],["2024-01-22",20.27,21.04,19.97,20.5,2066100.0],["2024-01-23",20.94,21.42,20.855,21.13,1508000.0],["2024-01-24",21.49,21.49,20.73,20.87,1776400.0],["2024-01-25",21.19,21.225,20.665,20.83,870800.0],["2024-01-26",20.96,21.8,20.939,21.34,1599000.0],["2024-01-29",22.71,22.75,21.68,22.17,1661300.0],["2024-01-30",22.12,22.32,21.38,21.7,1104100.0],["2024-01-31",21.58,22.37,21.33,21.37,1252400.0],["2024-02-01",21.49,21.92,21.11,21.9,870900.0],["2024-02-02",21.61,22.12,21.305,21.94,853500.0],["2024-02-05",21.58,21.68,21.07,21.47,827900.0],["2024-02-06",21.81,22.175,21.55,21.88,1089400.0],["2024-02-07",21.88,22.03,21.35,21.7,1204800.0],["2024-02-08",21.65,21.93,21.4,21.71,1219100.0],["2024-02-09",21.97,22.46,21.88,22.37,1403700.0],["2024-02-12",22.48,23.34,22.42,22.79,1259800.0],["2024-02-13",21.69,22.7,21.48,21.69,1095100.0],["2024-02-14",22.0,22.815,21.92,22.65,906200.0],["2024-02-15",22.83,23.16,22.67,22.87,839100.0],["2024-02-16",22.71,23.085,22.27,22.87,1264700.0],["2024-02-20",22.38,22.9,22.38,22.77,737000.0],["2024-02-21",22.5,22.62,22.0,22.16,1133500.0],["2024-02-22",22.73,23.17,22.4,23.0,1947700.0],["2024-02-23",23.03,23.5,22.88,23.39,1358400.0],["2024-02-26",23.37,24.195,23.18,24.12,2073900.0],["2024-02-27",24.44,24.78,24.08,24.52,2963100.0],["2024-02-28",31.47,31.54,28.15,28.85,6133600.0],["2024-02-29",29.53,29.53,28.02,28.39,2914200.0],["2024-03-01",28.33,29.18,27.74,28.25,2306000.0],["2024-03-04",28.15,28.24,26.87,27.27,2132800.0],["2024-03-05",26.64,27.398,26.33,26.5,1897100.0],["2024-03-06",26.64,26.97,26.02,26.28,1715700.0],["2024-03-07",26.11,26.86,26.09,26.34,1966700.0],["2024-03-08",26.5,27.02,26.36,26.97,1649200.0],["2024-03-11",26.78,27.06,25.98,26.03,917500.0],["2024-03-12",25.86,26.505,25.64,26.44,1772700.0],["2024-03-13",26.25,26.6,25.9,26.21,1275100.0],["2024-03-14",26.21,26.41,25.34,25.47,1051700.0],["2024-03-15",25.25,25.67,25.115,25.6,1713700.0],["2024-03-18",25.5,26.15,25.47,25.78,1264800.0],["2024-03-19",25.7,25.86,24.91,24.95,1406000.0],["2024-03-20",25.44,25.9,24.83,25.27,1397900.0],["2024-03-21",25.73,25.95,25.14,25.32,1195700.0],["2024-03-22",25.15,25.28,24.23,24.47,950400.0],["2024-03-25",24.53,24.633,24.12,24.13,628000.0],["2024-03-26",24.41,25.265,24.21,24.75,1331200.0],["2024-03-27",24.92,24.969,24.32,24.72,1056100.0],["2024-03-28",24.8,25.1,24.6,24.81,1013700.0],["2024-04-01",24.96,24.97,23.515,23.64,1022200.0],["2024-04-02",23.01,23.64,22.9,23.59,764100.0],["2024-04-03",23.31,24.18,23.31,24.0,1183800.0],["2024-04-04",24.12,24.33,23.27,23.39,1115300.0],["2024-04-05",23.32,23.405,23.07,23.23,622200.0],["2024-04-08",23.27,23.78,23.17,23.54,450200.0],["2024-04-09",23.9,23.9,23.04,23.25,739300.0],["2024-04-10",22.29,22.61,22.1,22.31,1069800.0],["2024-04-11",22.51,22.89,22.11,22.72,1478500.0],["2024-04-12",22.38,22.723,21.01,21.2,1833500.0],["2024-04-15",21.25,21.485,20.62,20.93,1219200.0],["2024-04-16",20.75,21.07,20.4,20.79,1430000.0],["2024-04-17",20.76,20.845,20.19,20.43,2107100.0],["2024-04-18",20.58,20.96,20.405,20.92,2322900.0],["2024-04-19",20.85,21.135,20.61,21.1,1990600.0],["2024-04-22",21.28,21.305,20.615,21.02,1224600.0],["2024-04-23",21.15,21.77,20.99,21.41,1210800.0],["2024-04-24",21.42,21.58,21.13,21.13,1378400.0],["2024-04-25",20.71,20.83,20.42,20.55,1368800.0],["2024-04-26",20.68,21.04,20.44,20.79,710400.0],["2024-04-29",21.0,21.0,20.54,20.66,850000.0],["2024-04-30",20.33,20.65,20.11,20.5,1341700.0],["2024-05-01",20.51,21.12,20.19,20.4,1465100.0],["2024-05-02",20.6,20.62,20.015,20.25,1214900.0],["2024-05-03",20.69,20.745,19.53,19.81,1297500.0],["2024-05-06",19.89,20.525,19.88,20.01,2583700.0],["2024-05-07",20.18,20.83,19.78,20.54,3751600.0],["2024-05-08",16.89,17.31,15.77,17.24,11780800.0],["2024-05-09",17.41,18.11,16.87,17.68,3716900.0],["2024-05-10",17.73,17.96,17.03,17.59,2369300.0],["2024-05-13",17.63,17.9,16.925,17.21,1569600.0],["2024-05-14",17.47,17.56,16.61,16.82,1548900.0],["2024-05-15",17.21,17.36,16.73,16.86,1667000.0],["2024-05-16",16.72,16.93,16.59,16.78,998800.0],["2024-05-17",16.85,16.85,16.46,16.6,794200.0],["2024-05-20",16.57,16.81,16.29,16.8,1148300.0],["2024-05-21",16.78,17.009,16.465,16.79,1547600.0],["2024-05-22",16.79,17.605,16.711,17.35,2577600.0],["2024-05-23",17.43,17.96,17.27,17.755,1564100.0],["2024-05-24",17.65,18.47,17.52,18.33,1520400.0],["2024-05-28",18.51,18.57,17.87,18.2,1362400.0],["2024-05-29",17.93,18.06,17.59,17.61,972700.0],["2024-05-30",17.69,17.82,17.28,17.33,814500.0],["2024-05-31",17.56,17.62,16.955,17.15,1143300.0],["2024-06-03",17.05,17.21,16.825,17.09,1330200.0],["2024-06-04",17.08,17.08,16.71,16.72,810100.0],["2024-06-05",16.83,17.31,16.52,17.27,1383200.0],["2024-06-06",17.24,17.675,17.1,17.37,887700.0],["2024-06-07",17.11,17.22,16.95,17.08,731800.0],["2024-06-10",17.0,17.08,16.79,17.04,735200.0],["2024-06-11",16.85,17.04,16.46,16.475,855300.0],["2024-06-12",16.94,17.35,16.8,16.9,1193000.0],["2024-06-13",16.9,16.99,16.03,16.51,1555400.0],["2024-06-14",16.44,16.44,15.99,16.05,813400.0],["2024-06-17",16.02,16.16,15.575,15.76,892100.0],["2024-06-18",15.72,15.95,15.38,15.39,1991100.0],["2024-06-20",15.24,16.33,15.19,16.075,3423800.0],["2024-06-21",16.12,16.29,15.84,16.26,2260200.0],["2024-06-24",16.31,16.55,16.23,16.35,1250700.0],["2024-06-25",16.28,16.49,15.87,15.88,1000100.0],["2024-06-26",15.75,16.01,15.46,15.96,1159300.0],["2024-06-27",16.05,16.57,15.93,16.55,970700.0],["2024-06-28",16.51,16.57,16.16,16.39,3598000.0],["2024-07-01",16.45,16.505,15.45,15.63,1140500.0],["2024-07-02",15.73,15.955,15.52,15.92,696700.0],["2024-07-03",15.95,16.125,15.82,15.97,305200.0],["2024-07-05",15.93,16.085,15.65,16.03,486500.0],["2024-07-08",16.15,16.34,15.93,16.3,547800.0],["2024-07-09",16.42,17.31,16.4,16.48,1552300.0],["2024-07-10",16.48,16.48,16.11,16.3,1028000.0],["2024-07-11",16.79,17.0,16.56,16.98,1270900.0],["2024-07-12",17.21,17.72,17.16,17.37,1301700.0],["2024-07-15",17.57,17.95,17.48,17.61,1157300.0],["2024-07-16",17.83,18.935,17.83,18.91,2167100.0],["2024-07-17",18.76,19.07,18.64,18.99,1294400.0],["2024-07-18",18.7,19.07,18.04,18.05,1417700.0],["2024-07-19",18.06,18.26,17.73,18.19,900100.0],["2024-07-22",18.29,18.44,17.505,18.02,887000.0],["2024-07-23",17.91,18.42,17.8,18.33,787500.0],["2024-07-24",18.21,18.45,17.47,17.49,583600.0],["2024-07-25",17.67,18.5,17.58,18.1,926700.0],["2024-07-26",18.41,18.62,18.24,18.52,796400.0],["2024-07-29",18.66,18.97,18.53,18.93,904200.0],["2024-07-30",19.15,19.48,18.5,18.67,774700.0],["2024-07-31",18.85,18.88,18.285,18.31,817900.0],["2024-08-01",18.48,18.48,17.082,17.33,940900.0],["2024-08-02",16.46,19.23,16.34,18.96,4740400.0],["2024-08-05",17.53,18.7,17.514,18.0,1606500.0],["2024-08-06",18.06,18.415,17.64,17.77,1967300.0],["2024-08-07",17.5,18.89,17.3,18.27,3960600.0],["2024-08-08",18.45,18.9,17.97,18.71,1540300.0],["2024-08-09",18.69,18.71,17.99,18.0,921400.0],["2024-08-12",17.91,18.285,17.29,17.3,1044700.0],["2024-08-13",17.29,17.83,17.19,17.69,848800.0],["2024-08-14",17.68,17.79,17.53,17.66,1444300.0],["2024-08-15",18.06,18.35,17.915,18.11,1389400.0],["2024-08-16",18.03,18.25,17.51,17.65,1054400.0],["2024-08-19",17.65,17.68,17.04,17.19,1211500.0],["2024-08-20",17.2,17.2,16.77,16.8,687900.0],["2024-08-21",16.89,17.04,16.46,16.95,645700.0],["2024-08-22",17.01,17.28,16.63,16.74,1065800.0],["2024-08-23",16.88,17.59,16.72,17.58,915600.0],["2024-08-26",17.76,18.345,17.76,17.96,779000.0],["2024-08-27",17.83,17.865,17.27,17.68,1032900.0],["2024-08-28",17.65,17.8,17.21,17.29,1076900.0],["2024-08-29",17.43,18.71,17.35,18.28,2047000.0],["2024-08-30",18.34,18.7,17.98,18.11,1430800.0],["2024-09-03",17.87,18.25,17.76,17.89,967000.0],["2024-09-04",17.83,17.92,17.27,17.38,658200.0],["2024-09-05",17.48,17.55,17.13,17.54,676400.0],["2024-09-06",17.56,17.87,17.145,17.45,610800.0],["2024-09-09",17.52,17.79,16.983,17.25,1538800.0],["2024-09-10",17.16,17.41,16.76,17.38,1008600.0],["2024-09-11",17.37,17.93,17.175,17.72,669100.0],["2024-09-12",17.74,18.03,17.39,17.83,763200.0],["2024-09-13",17.84,18.5,17.765,17.79,711300.0],["2024-09-16",17.86,18.22,17.58,17.99,681800.0],["2024-09-17",18.22,18.4,17.48,17.5,864200.0],["2024-09-18",17.47,18.14,16.54,16.66,2753700.0],["2024-09-19",17.08,17.3,16.66,16.99,2018700.0],["2024-09-20",17.09,17.17,16.49,16.56,1830600.0],["2024-09-23",16.56,16.62,16.31,16.49,1077400.0],["2024-09-24",16.59,16.885,16.48,16.67,659300.0],["2024-09-25",16.61,16.68,15.93,16.35,670700.0],["2024-09-26",16.69,17.025,16.165,16.82,903600.0],["2024-09-27",17.0,17.096,16.39,16.47,943500.0],["2024-09-30",16.42,16.775,16.25,16.39,801700.0],["2024-10-01",16.4,16.52,15.93,15.94,404000.0],["2024-10-02",15.98,16.125,15.7,15.72,489000.0],["2024-10-03",15.5,15.9,15.48,15.87,652600.0],["2024-10-04",16.19,16.61,15.785,16.41,1110000.0],["2024-10-07",16.34,16.42,15.87,16.31,773000.0],["2024-10-08",16.26,16.55,16.083,16.49,1142400.0],["2024-10-09",16.51,16.57,15.985,16.05,816600.0],["2024-10-10",15.82,16.58,15.73,16.49,824500.0],["2024-10-11",16.03,16.57,16.03,16.49,1534400.0],["2024-10-14",16.54,16.76,16.35,16.47,1003800.0],["2024-10-15",16.47,17.3,16.333,16.96,1369000.0],["2024-10-16",17.18,17.401,16.9,17.14,730500.0],["2024-10-17",17.14,17.26,16.706,17.05,659500.0],["2024-10-18",17.17,18.04,17.065,17.48,917500.0],["2024-10-21",17.44,17.63,17.16,17.2,603000.0],["2024-10-22",17.15,17.43,17.0,17.25,541700.0],["2024-10-23",17.17,17.56,17.088,17.44,676800.0],["2024-10-24",17.55,17.6,17.135,17.5,718100.0],["2024-10-25",17.65,17.85,17.24,17.32,667400.0],["2024-10-28",17.44,17.59,17.09,17.17,691200.0],["2024-10-29",17.04,17.75,16.98,17.52,729200.0],["2024-10-30",17.44,18.1,17.43,18.0,622200.0],["2024-10-31",17.95,18.138,17.38,17.42,1020500.0],["2024-11-01",17.49,17.605,17.26,17.44,697300.0],["2024-11-04",17.48,17.6,17.26,17.44,932500.0],["2024-11-05",17.44,17.85,17.17,17.84,1078500.0],["2024-11-06",19.14,19.43,17.82,17.95,1858700.0],["2024-11-07",18.05,18.795,17.86,18.3,2452300.0],["2024-11-08",20.59,22.24,19.88,20.99,5427500.0],["2024-11-11",21.35,23.22,21.25,23.17,2292000.0],["2024-11-12",22.91,23.0,22.04,22.63,2241100.0],["2024-11-13",22.96,23.13,21.59,21.63,1531900.0],["2024-11-14",21.73,21.81,21.05,21.77,1998100.0],["2024-11-15",21.58,22.04,21.31,21.93,1610100.0],["2024-11-18",22.05,22.31,21.67,21.79,1656500.0],["2024-11-19",21.52,22.435,21.51,22.43,1512300.0],["2024-11-20",22.33,22.51,22.15,22.36,1375400.0],["2024-11-21",22.36,23.09,22.1,22.93,1580200.0],["2024-11-22",23.03,23.31,22.71,22.92,1033700.0],["2024-11-25",23.13,23.33,22.66,22.95,1269600.0],["2024-11-26",22.8,22.8,22.24,22.46,1605100.0],["2024-11-27",22.73,23.36,22.45,23.3,1355700.0],["2024-11-29",23.22,23.4,22.33,22.71,854200.0],["2024-12-02",23.03,23.19,22.55,23.14,1859600.0],["2024-12-03",23.14,23.23,22.36,22.7,1220500.0],["2024-12-04",22.57,22.735,21.83,22.05,1024200.0],["2024-12-05",22.0,22.009,21.13,21.32,837900.0],["2024-12-06",21.45,21.75,21.32,21.47,1011000.0],["2024-12-09",21.46,21.67,20.88,20.99,1112300.0],["2024-12-10",20.91,21.03,20.36,20.41,1536300.0],["2024-12-11",20.5,20.63,20.12,20.36,1257700.0],["2024-12-12",20.35,20.52,20.14,20.2,1131700.0],["2024-12-13",20.26,20.43,19.83,19.98,2090500.0],["2024-12-16",20.0,21.505,19.92,21.13,1650300.0],["2024-12-17",21.06,21.75,21.06,21.49,1444800.0],["2024-12-18",21.51,21.67,20.53,20.71,1771000.0],["2024-12-19",21.0,21.04,20.44,20.47,1113300.0],["2024-12-20",20.22,20.6,20.05,20.13,2249400.0],["2024-12-23",20.15,20.565,19.68,19.84,666100.0],["2024-12-24",19.91,20.38,19.86,20.24,364100.0],["2024-12-26",19.98,20.43,19.975,20.23,639000.0],["2024-12-27",20.11,20.35,19.8,20.25,599700.0],["2024-12-30",20.09,20.265,19.765,20.13,1225800.0],["2024-12-31",20.29,20.655,20.17,20.62,1128700.0],["2025-01-02",20.69,20.87,20.0,20.1,798300.0],["2025-01-03",20.3,20.57,20.18,20.45,580800.0],["2025-01-06",20.59,20.6,19.13,19.47,1723000.0],["2025-01-07",19.42,19.455,18.75,19.26,1523600.0],["2025-01-08",19.05,19.14,18.7,18.72,1225800.0],["2025-01-10",18.19,18.485,17.5,17.8,2344600.0],["2025-01-13",17.68,19.06,17.59,19.01,1497900.0],["2025-01-14",18.61,19.235,18.595,19.03,1417300.0],["2025-01-15",19.56,20.01,19.27,19.95,1334500.0],["2025-01-16",20.03,20.69,19.94,20.09,2015000.0],["2025-01-17",20.27,20.31,19.835,20.03,1026600.0],["2025-01-21",20.18,20.285,19.16,19.36,1507400.0],["2025-01-22",19.33,19.78,19.05,19.16,1200800.0],["2025-01-23",19.1,19.23,18.15,18.44,5706200.0],["2025-01-24",18.54,19.47,18.16,19.17,1974900.0],["2025-01-27",19.01,19.61,18.73,18.79,1408000.0],["2025-01-28",18.71,19.5,18.605,19.2,1174300.0],["2025-01-29",18.78,19.975,18.78,19.84,1161200.0],["2025-01-30",20.0,20.53,19.35,19.53,708900.0],["2025-01-31",19.61,20.17,19.27,19.33,621700.0],["2025-02-03",18.95,20.325,18.925,19.95,1115800.0],["2025-02-04",19.9,19.965,19.49,19.81,905400.0],["2025-02-05",19.95,20.3,19.66,19.72,967300.0],["2025-02-06",19.82,20.33,19.661,20.2,982100.0],["2025-02-07",20.25,20.53,19.96,20.4,787200.0],["2025-02-10",20.52,21.31,20.3,21.27,1172300.0],["2025-02-11",21.1,21.1,19.934,20.05,1142100.0],["2025-02-12",19.84,20.36,19.725,20.21,2256200.0],["2025-02-13",20.34,20.343,19.855,19.99,907300.0],["2025-02-14",20.16,20.16,19.3,19.51,1331700.0],["2025-02-18",19.55,19.81,19.29,19.65,996300.0],["2025-02-19",19.51,19.705,18.99,19.01,897700.0],["2025-02-20",19.05,19.75,18.48,18.74,923900.0],["2025-02-21",18.95,18.97,17.54,17.66,1516200.0],["2025-02-24",17.75,17.94,17.2,17.33,3036600.0],["2025-02-25",17.55,17.995,17.29,17.64,2906800.0],["2025-02-26",9.075,11.2,8.62,11.05,25422300.0],["2025-02-27",11.04,11.6,10.615,10.91,9152800.0],["2025-02-28",10.84,11.505,10.81,11.4,4836900.0],["2025-03-03",11.35,11.65,10.6,10.76,3568900.0],["2025-03-04",10.67,10.98,10.36,10.64,3062700.0],["2025-03-05",10.77,10.845,10.5,10.74,2164600.0],["2025-03-06",10.54,10.635,10.04,10.06,3659500.0],["2025-03-07",10.08,10.275,9.765,10.26,4353400.0],["2025-03-10",10.19,10.49,9.64,9.87,3907300.0],["2025-03-11",9.95,10.265,9.81,9.82,2795500.0],["2025-03-12",10.0,10.27,9.97,10.08,3108900.0],["2025-03-13",10.15,10.42,9.96,10.1,2040500.0],["2025-03-14",10.3,10.6,10.2,10.54,1584800.0],["2025-03-17",10.47,10.637,10.31,10.45,1384800.0],["2025-03-18",10.53,10.62,10.28,10.39,1561800.0],["2025-03-19",10.36,10.5,10.18,10.29,1659000.0],["2025-03-20",10.25,10.33,10.065,10.12,1463100.0],["2025-03-21",10.04,10.18,9.88,9.96,2690800.0],["2025-03-24",10.16,10.58,9.9,10.06,6019600.0],["2025-03-25",10.11,10.4,10.0,10.21,2751100.0],["2025-03-26",10.41,10.41,9.79,10.025,3283500.0],["2025-03-27",10.04,10.22,9.9,9.95,2129100.0],["2025-03-28",9.91,10.0,9.57,9.6,1569100.0],["2025-03-31",9.42,9.635,9.4,9.5,1374600.0],["2025-04-01",9.47,9.65,9.44,9.56,1356400.0],["2025-04-02",9.39,10.025,9.38,9.83,1254300.0],["2025-04-03",9.35,9.56,9.12,9.29,1762100.0],["2025-04-04",8.99,9.365,8.94,9.1,3171600.0],["2025-04-07",8.88,9.41,8.61,9.02,3963700.0],["2025-04-08",9.37,9.5,8.56,8.65,2542000.0],["2025-04-09",8.71,9.39,8.56,9.14,3372900.0],["2025-04-10",9.19,9.19,8.315,8.42,3360800.0],["2025-04-11",8.42,8.58,8.2,8.53,2740900.0],["2025-04-14",8.63,8.725,8.44,8.65,2267500.0],["2025-04-15",8.64,8.75,8.43,8.61,1568100.0],["2025-04-16",8.61,9.25,8.55,8.83,4334100.0],["2025-04-17",8.89,9.0,8.7,8.88,2281700.0],["2025-04-21",8.78,8.869,8.505,8.62,2449900.0],["2025-04-22",8.73,8.875,8.605,8.68,5704100.0],["2025-04-23",8.79,9.015,8.54,8.6,3851900.0],["2025-04-24",8.72,8.885,8.65,8.82,1950800.0],["2025-04-25",8.75,9.04,8.62,8.94,5857900.0],["2025-04-28",9.0,9.09,8.82,9.08,2279300.0],["2025-04-29",9.11,9.425,9.086,9.3,1852600.0],["2025-04-30",9.12,9.48,9.05,9.41,1563900.0],["2025-05-01",9.42,9.63,9.355,9.57,1398800.0],["2025-05-02",9.63,9.76,9.56,9.57,1421700.0],["2025-05-05",9.55,9.83,9.5,9.72,2894500.0],["2025-05-06",9.83,10.105,9.69,10.04,4003500.0],["2025-05-07",9.87,10.91,9.79,10.9,5039400.0],["2025-05-08",10.9,11.43,10.9,11.12,5008800.0],["2025-05-09",11.12,11.22,10.84,10.89,2043800.0],["2025-05-12",11.37,11.41,11.075,11.29,2676600.0],["2025-05-13",11.35,11.39,10.91,11.1,2706800.0],["2025-05-14",11.11,11.29,10.95,11.11,4029900.0],["2025-05-15",11.11,11.35,11.0,11.33,1507600.0],["2025-05-16",11.33,11.605,11.325,11.36,1684400.0],["2025-05-19",11.15,11.58,11.11,11.55,1692800.0],["2025-05-20",11.55,11.82,11.39,11.81,1498400.0],["2025-05-21",11.58,11.8,11.22,11.48,2069900.0],["2025-05-22",11.41,11.62,10.9,11.03,4586900.0],["2025-05-23",10.85,11.179,10.78,11.03,1960700.0],["2025-05-27",11.25,11.33,10.38,10.58,4324600.0],["2025-05-28",10.63,10.76,10.46,10.58,1491200.0],["2025-05-29",10.62,10.64,10.305,10.34,2435900.0],["2025-05-30",10.34,11.0,10.28,10.75,2158400.0],["2025-06-02",10.75,10.975,10.52,10.79,2134400.0],["2025-06-03",10.72,10.81,10.25,10.3,2542700.0],["2025-06-04",10.36,10.42,9.97,10.0,2895100.0],["2025-06-05",10.02,10.415,9.965,10.18,2491900.0],["2025-06-06",10.2,10.61,10.165,10.5,2879500.0],["2025-06-09",10.57,10.6,10.09,10.27,2512100.0],["2025-06-10",10.41,10.6,10.27,10.38,2004500.0],["2025-06-11",10.48,11.09,10.42,10.88,3622000.0],["2025-06-12",10.74,10.98,10.64,10.79,2460500.0],["2025-06-13",10.61,10.79,10.464,10.7,2590500.0],["2025-06-16",10.75,10.9,10.63,10.82,2648500.0],["2025-06-17",10.72,10.82,10.58,10.79,1135400.0],["2025-06-18",10.81,11.02,10.695,10.93,1942500.0],["2025-06-20",11.01,11.23,10.69,10.85,3561000.0],["2025-06-23",10.91,11.06,10.663,11.02,2085900.0],["2025-06-24",11.18,11.52,11.18,11.4,4919800.0],["2025-06-25",11.4,11.43,11.255,11.36,1805500.0],["2025-06-26",11.4,11.49,11.22,11.34,2344500.0],["2025-06-27",11.34,11.645,11.264,11.41,2358800.0],["2025-06-30",11.46,11.75,11.33,11.7,2762400.0],["2025-07-01",11.58,11.74,11.38,11.63,2877200.0],["2025-07-02",11.65,11.88,11.61,11.83,2602700.0],["2025-07-03",11.93,12.02,11.8,11.83,818800.0],["2025-07-07",11.76,11.93,11.66,11.92,2485200.0],["2025-07-08",11.97,12.02,11.655,11.79,3479400.0],["2025-07-09",11.89,12.18,11.79,12.16,2565800.0],["2025-07-10",12.09,12.12,11.62,11.63,1804400.0],["2025-07-11",11.54,11.7,11.025,11.14,2056100.0],["2025-07-14",11.34,11.55,11.065,11.27,3206700.0],["2025-07-15",11.31,11.32,11.085,11.19,1628100.0],["2025-07-16",11.315,11.37,11.04,11.14,1447700.0],["2025-07-17",11.19,11.425,11.115,11.25,1960100.0],["2025-07-18",11.3,11.34,10.68,10.84,2499700.0],["2025-07-21",10.87,11.23,10.765,11.21,1943800.0],["2025-07-22",11.32,11.56,11.26,11.54,2817300.0],["2025-07-23",11.52,11.895,11.32,11.84,2088700.0],["2025-07-24",11.83,11.92,11.72,11.81,1385000.0],["2025-07-25",11.87,11.87,11.64,11.69,1358900.0],["2025-07-28",11.7,11.89,11.595,11.66,1771700.0],["2025-07-29",11.77,11.84,11.5,11.59,2401800.0],["2025-07-30",11.62,11.67,11.08,11.14,3229000.0],["2025-07-31",11.14,11.295,10.845,10.89,1805500.0],["2025-08-01",10.78,10.84,10.325,10.37,2809600.0],["2025-08-04",10.39,10.8,10.23,10.33,3713800.0],["2025-08-05",10.76,10.76,10.105,10.38,4015500.0],["2025-08-06",13.095,13.23,11.85,12.12,7243100.0],["2025-08-07",12.035,12.51,12.02,12.33,4260000.0],["2025-08-08",12.35,12.47,11.56,11.79,3990900.0],["2025-08-11",11.96,12.14,11.6,11.66,2584600.0],["2025-08-12",11.73,11.84,11.565,11.78,2500500.0],["2025-08-13",11.85,12.22,11.735,12.21,2097800.0],["2025-08-14",12.19,12.25,11.79,12.15,1924200.0],["2025-08-15",12.18,12.47,12.122,12.37,1751200.0],["2025-08-18",12.38,12.94,12.32,12.65,2352000.0],["2025-08-19",12.75,12.87,12.33,12.35,1490900.0],["2025-08-20",12.28,12.38,12.05,12.2,1468900.0],["2025-08-21",12.12,12.33,12.0,12.28,1028500.0],["2025-08-22",12.33,12.85,12.19,12.82,1334400.0],["2025-08-25",12.83,12.925,12.71,12.84,1415100.0],["2025-08-26",12.67,13.32,12.67,13.04,2336600.0],["2025-08-27",13.05,13.17,12.95,13.07,1798200.0],["2025-08-28",13.13,13.245,12.84,13.16,1267600.0],["2025-08-29",13.31,13.39,12.98,13.15,2418500.0],["2025-09-02",13.09,13.28,12.995,13.13,1932900.0],["2025-09-03",13.1,13.315,13.04,13.18,1907600.0],["2025-09-04",13.12,13.18,12.78,13.05,1670500.0],["2025-09-05",13.05,13.31,12.69,12.99,1496400.0],["2025-09-08",13.03,13.32,12.92,13.22,2015300.0],["2025-09-09",13.18,13.355,13.06,13.07,2055300.0],["2025-09-10",12.99,13.25,12.765,13.23,2434600.0],["2025-09-11",13.28,14.02,13.19,13.74,3592000.0],["2025-09-12",13.73,13.73,13.27,13.35,2954000.0],["2025-09-15",13.47,13.68,12.97,13.06,3942600.0],["2025-09-16",13.06,13.49,12.875,13.35,2092800.0],["2025-09-17",13.39,13.92,13.385,13.53,1833000.0],["2025-09-18",13.71,13.8,13.455,13.56,1570700.0],["2025-09-19",13.56,13.66,12.01,13.12,4173500.0],["2025-09-22",13.0,13.28,12.83,13.14,1999300.0],["2025-09-23",13.25,13.25,12.89,13.05,1670800.0],["2025-09-24",13.12,13.265,12.98,13.18,1255500.0],["2025-09-25",13.2,13.47,13.075,13.3,1921600.0],["2025-09-26",13.32,13.735,13.18,13.62,1983500.0],["2025-09-29",13.69,13.89,13.51,13.52,1983400.0],["2025-09-30",13.54,13.64,13.405,13.54,2382300.0],["2025-10-01",13.5,13.68,13.305,13.47,1761600.0],["2025-10-02",13.5,13.7,13.388,13.59,1050400.0],["2025-10-03",13.64,13.75,13.5,13.55,1153600.0],["2025-10-06",13.55,13.73,13.41,13.47,1146800.0],["2025-10-07",13.6,13.665,12.635,12.68,2940400.0],["2025-10-08",12.68,13.091,12.53,13.03,1463100.0],["2025-10-09",12.99,13.17,12.825,12.93,750900.0],["2025-10-10",12.95,12.98,12.52,12.57,1675300.0],["2025-10-13",12.62,12.75,12.36,12.56,1268200.0],["2025-10-14",12.51,13.135,12.42,13.02,1020400.0],["2025-10-15",13.03,13.06,12.58,12.64,1365700.0],["2025-10-16",12.84,12.87,12.555,12.76,921800.0],["2025-10-17",12.85,13.13,12.73,12.95,1611500.0],["2025-10-20",13.07,13.245,12.92,13.22,1370000.0],["2025-10-21",13.22,13.5,13.13,13.36,1137700.0],["2025-10-22",13.8,13.86,13.27,13.5,1519000.0],["2025-10-23",13.38,13.575,13.285,13.31,974900.0],["2025-10-24",13.57,14.02,13.57,13.77,2051100.0],["2025-10-27",13.85,14.14,13.7,13.91,1673900.0],["2025-10-28",13.86,13.99,13.63,13.635,962200.0],["2025-10-29",13.48,13.82,13.27,13.49,1611700.0],["2025-10-30",13.41,13.535,12.9,12.95,1258800.0],["2025-10-31",12.97,13.38,12.84,13.32,1961100.0],["2025-11-03",13.41,13.55,13.01,13.43,2014500.0],["2025-11-04",13.25,13.94,13.13,13.81,3387700.0],["2025-11-05",14.99,15.17,13.53,13.99,4735100.0],["2025-11-06",13.86,13.97,13.39,13.54,2834800.0],["2025-11-07",13.41,13.62,13.055,13.56,2655700.0],["2025-11-10",13.57,13.88,13.43,13.59,1808000.0],["2025-11-11",13.67,14.0,13.625,13.735,1101800.0],["2025-11-12",13.76,14.01,13.63,13.84,1091200.0],["2025-11-13",13.78,14.08,13.585,13.84,1101700.0],["2025-11-14",13.73,14.02,13.6,13.92,1330400.0],["2025-11-17",13.94,13.99,13.485,13.57,1283100.0],["2025-11-18",13.5,13.97,13.34,13.53,1940200.0],["2025-11-19",13.55,13.842,13.305,13.35,1923600.0],["2025-11-20",13.46,13.63,13.05,13.1,1526700.0],["2025-11-21",13.14,13.66,13.11,13.37,1751700.0],["2025-11-24",13.33,13.5,13.2,13.39,1318400.0],["2025-11-25",13.37,13.85,13.37,13.78,913600.0],["2025-11-26",13.73,14.0,13.7,13.77,1086100.0],["2025-11-28",13.8,14.06,13.8,13.99,593100.0],["2025-12-01",13.85,14.1,13.67,13.78,1709200.0],["2025-12-02",13.87,14.0,13.53,13.63,1100100.0],["2025-12-03",13.66,14.06,13.6,13.95,1157900.0],["2025-12-04",13.94,14.0,13.575,13.77,1287100.0],["2025-12-05",13.71,14.05,13.56,13.61,1180900.0],["2025-12-08",13.7,13.739,13.275,13.49,1517800.0],["2025-12-09",13.42,13.96,13.37,13.59,1564300.0],["2025-12-10",13.56,14.28,13.46,14.1,1689400.0],["2025-12-11",14.1,14.83,14.06,14.61,3287800.0],["2025-12-12",14.61,14.84,14.41,14.77,1934200.0],["2025-12-15",14.83,14.84,14.33,14.34,1563600.0],["2025-12-16",14.36,14.76,14.34,14.58,1514600.0],["2025-12-17",14.52,14.74,14.365,14.44,963900.0],["2025-12-18",14.59,14.7,14.38,14.6,1271300.0],["2025-12-19",14.52,14.81,14.46,14.8,1919000.0],["2025-12-22",14.83,14.97,14.665,14.81,1044600.0],["2025-12-23",14.81,15.0,14.67,14.78,1322000.0],["2025-12-24",14.72,14.72,14.44,14.47,519200.0],["2025-12-26",14.49,14.51,14.255,14.45,742900.0],["2025-12-29",14.37,14.465,14.16,14.37,777100.0],["2025-12-30",14.33,14.46,14.14,14.15,739400.0],["2025-12-31",14.13,14.26,13.98,14.16,899800.0],["2026-01-02",14.15,14.22,13.62,13.9,1025300.0],["2026-01-05",13.9,14.32,13.82,14.16,898300.0],["2026-01-06",14.18,14.71,14.17,14.7,939900.0],["2026-01-07",14.72,15.25,14.43,14.5,2537000.0],["2026-01-08",14.77,14.97,14.33,14.46,1413500.0],["2026-01-09",14.73,14.89,14.36,14.62,1388300.0],["2026-01-12",14.56,14.67,14.205,14.61,1289400.0],["2026-01-13",14.59,14.72,14.24,14.3,863000.0],["2026-01-14",14.72,14.72,14.075,14.29,1434100.0],["2026-01-15",14.29,14.5,13.85,13.87,1156300.0],["2026-01-16",14.07,14.11,13.66,13.79,958500.0],["2026-01-20",13.57,13.84,13.25,13.3,1292500.0],["2026-01-21",13.38,13.675,13.37,13.47,807500.0],["2026-01-22",13.53,13.935,13.53,13.75,536000.0],["2026-01-23",13.72,13.92,13.58,13.73,583300.0],["2026-01-26",13.73,14.0,13.54,13.75,741400.0],["2026-01-27",13.785,13.93,13.295,13.35,1064400.0],["2026-01-28",13.39,13.615,13.04,13.2,756200.0],["2026-01-29",13.14,13.235,12.62,12.91,1249800.0],["2026-01-30",12.78,12.98,12.46,12.6,1409000.0],["2026-02-02",12.65,12.9,12.475,12.58,910200.0],["2026-02-03",12.39,12.56,11.25,11.29,2618700.0],["2026-02-04",11.25,11.46,10.955,11.15,2452300.0],["2026-02-05",11.17,11.35,10.81,10.84,2006700.0],["2026-02-06",10.96,11.455,10.73,11.25,2343800.0],["2026-02-09",11.25,11.47,10.97,11.29,1263000.0],["2026-02-10",11.34,11.58,11.16,11.24,1119800.0],["2026-02-11",11.27,11.27,10.96,11.13,1497300.0],["2026-02-12",11.13,11.26,10.55,10.79,1096000.0],["2026-02-13",10.94,11.18,10.7,10.97,1457900.0],["2026-02-17",10.99,11.16,10.73,10.79,1285800.0],["2026-02-18",10.86,11.21,10.735,11.11,1645100.0],["2026-02-19",11.4,11.52,11.0,11.23,1729900.0],["2026-02-20",11.16,11.4,11.12,11.23,995500.0],["2026-02-23",11.06,11.17,10.6,10.64,1855200.0],["2026-02-24",10.64,11.3,10.575,11.24,4057600.0],["2026-02-25",12.24,12.57,11.55,12.52,5199000.0],["2026-02-26",12.51,12.95,12.3,12.86,3580400.0],["2026-02-27",12.64,12.979,12.21,12.31,2251500.0],["2026-03-02",12.62,12.68,12.05,12.43,3360900.0],["2026-03-03",12.1,12.58,11.92,12.56,2051800.0],["2026-03-04",12.68,13.01,12.49,12.85,1989100.0],["2026-03-05",12.79,13.35,12.651,13.28,3282400.0],["2026-03-06",13.02,13.37,12.87,13.28,2155600.0],["2026-03-09",12.98,13.63,12.901,13.56,2868300.0],["2026-03-10",13.55,13.6,13.08,13.15,1706700.0],["2026-03-11",13.14,13.4,12.85,12.99,1645900.0],["2026-03-12",12.78,13.08,12.185,12.49,2460100.0],["2026-03-13",12.53,12.69,12.33,12.43,1524700.0],["2026-03-16",12.51,13.0,12.08,12.39,1078200.0],["2026-03-17",12.47,12.85,12.47,12.63,1041600.0],["2026-03-18",12.47,12.605,12.0,12.1,1236100.0],["2026-03-19",11.96,12.33,11.72,11.89,1357100.0],["2026-03-20",11.84,11.97,11.595,11.91,1665600.0],["2026-03-23",12.04,12.695,11.95,12.51,1698500.0],["2026-03-24",12.34,12.545,12.04,12.31,1412700.0],["2026-03-25",12.46,12.775,12.15,12.4,1603400.0],["2026-03-26",12.23,12.49,12.02,12.04,1247800.0],["2026-03-27",12.04,12.04,11.17,11.36,1442800.0],["2026-03-30",11.61,11.64,11.38,11.49,1224500.0],["2026-03-31",11.84,11.89,11.54,11.64,1365600.0],["2026-04-01",11.74,11.93,11.205,11.58,1320000.0],["2026-04-02",11.38,11.81,11.16,11.78,938000.0],["2026-04-06",11.94,11.97,11.74,11.9,831800.0],["2026-04-07",11.83,11.85,11.52,11.69,1165900.0],["2026-04-08",12.21,12.3,11.78,11.86,1315200.0],["2026-04-09",11.74,11.78,11.37,11.71,957600.0],["2026-04-10",11.68,11.704,11.46,11.56,1026400.0],["2026-04-13",11.47,12.06,11.405,11.85,3218000.0],["2026-04-14",11.91,12.365,11.8,12.23,1463600.0],["2026-04-15",12.175,13.05,12.175,12.98,2255200.0],["2026-04-16",13.605,13.725,13.31,13.43,2906200.0],["2026-04-17",13.65,13.99,13.565,13.61,1609600.0],["2026-04-20",13.53,13.845,13.43,13.76,1429800.0],["2026-04-21",13.84,14.09,13.645,13.69,1427700.0],["2026-04-22",13.73,14.055,13.67,14.0,1221000.0],["2026-04-23",13.94,14.14,13.14,13.29,2289000.0],["2026-04-24",13.28,13.56,13.1,13.55,1110600.0],["2026-04-27",13.48,13.895,13.44,13.75,1023200.0],["2026-04-28",13.75,13.945,13.46,13.58,1064000.0],["2026-04-29",13.78,13.78,13.52,13.68,1321400.0],["2026-04-30",13.52,13.8,13.24,13.51,2755200.0],["2026-05-01",13.83,14.14,13.67,14.0,2305100.0],["2026-05-04",14.0,14.33,13.76,14.22,3008300.0],["2026-05-05",14.2,14.58,14.01,14.53,2994300.0],["2026-05-06",16.67,17.79,15.085,17.51,10304000.0],["2026-05-07",17.65,18.05,17.26,17.73,3142700.0],["2026-05-08",17.66,17.73,16.975,17.23,2218400.0],["2026-05-11",17.0,17.24,16.43,16.46,1418000.0],["2026-05-12",16.37,16.86,16.25,16.66,1856200.0],["2026-05-13",16.64,16.64,15.705,15.83,2202800.0],["2026-05-14",15.83,16.61,15.791,16.35,1600800.0],["2026-05-15",16.33,16.88,16.0,16.06,1557500.0],["2026-05-18",16.1,16.485,15.99,16.02,1893400.0],["2026-05-19",16.13,16.23,15.58,15.83,2532900.0],["2026-05-20",15.74,16.185,15.63,15.91,1073400.0],["2026-05-21",16.235,16.32,15.97,16.16,1384400.0],["2026-05-22",16.16,16.445,16.085,16.12,1196800.0],["2026-05-26",16.12,16.38,15.95,16.0,3797400.0],["2026-05-27",16.1,16.28,15.535,15.81,2885600.0],["2026-05-28",15.7,16.04,15.61,15.85,2839700.0],["2026-05-29",15.73,16.28,15.73,16.04,2636200.0],["2026-06-01",16.2,17.025,16.15,16.61,3215800.0],["2026-06-02",16.35,16.38,15.075,15.14,2518600.0],["2026-06-03",14.802,15.045,13.88,14.61,3142800.0],["2026-06-04",14.85,14.94,14.355,14.58,1868100.0],["2026-06-05",14.55,14.625,14.26,14.4,1611600.0],["2026-06-08",14.34,14.36,13.85,13.88,2044800.0],["2026-06-09",13.92,14.24,13.74,14.13,2147800.0],["2026-06-10",14.0,14.355,13.84,14.23,2321100.0],["2026-06-11",14.23,14.81,13.81,14.78,2476000.0],["2026-06-12",14.84,14.98,14.59,14.71,1683500.0],["2026-06-15",14.8,15.51,14.79,15.31,2646400.0],["2026-06-16",15.46,16.26,15.46,15.86,3326000.0],["2026-06-17",15.77,16.08,15.31,15.42,1793400.0],["2026-06-18",15.6,15.87,15.3,15.85,2052600.0],["2026-06-22",15.61,15.86,15.38,15.43,1407600.0],["2026-06-23",15.5,15.685,15.22,15.61,1893200.0],["2026-06-24",15.58,16.68,15.575,16.54,3134900.0],["2026-06-25",16.67,17.375,16.33,16.88,5086800.0],["2026-06-26",16.765,17.7,16.7,17.54,5365900.0],["2026-06-29",17.48,17.91,17.16,17.6,2697900.0],["2026-06-30",17.55,17.865,17.3,17.57,1672700.0],["2026-07-01",17.505,18.84,17.505,18.56,4072800.0],["2026-07-02",18.51,18.92,18.48,18.75,2605700.0],["2026-07-06",18.735,18.85,18.17,18.33,2239743.949972],["2026-07-07",18.44,18.64,18.04,18.55,2353407.693099],["2026-07-08",18.16,18.265,17.61,17.63,1890505.351723],["2026-07-09",17.68,18.04,17.285,18.02,1468629.505199],["2026-07-10",17.93,18.4062,17.595,17.62,1417816.008286],["2026-07-13",17.66,18.035,17.64,17.78,1716830.095497],["2026-07-14",17.9,17.9,17.53,17.59,941721.158094],["2026-07-15",17.7,18.795,17.6975,18.78,2621871.494033],["2026-07-16",18.89,18.98,18.44,18.69,2377338.271616],["2026-07-17",18.28,18.68,17.975,18.13,1873026.277925],["2026-07-20",18.17,18.58,18.02,18.03,1419736.087205],["2026-07-21",17.74,18.02,17.25,17.47,1507444.551004],["2026-07-22",17.35,17.475,16.345,16.54,3558709.303467],["2026-07-23",16.31,16.36,15.81,16.125,1868548.612015],["2026-07-24",15.83,16.15,15.62,15.89,1847269.955117],["2026-07-27",16.22,16.375,16.1,16.14,1592646.931645],["2026-07-28",16.14,16.61,16,16.56,1168628.453083],["2026-07-29",16.55,16.96,16.29,16.56,2190159.383332],["2026-07-30",16.51,16.5305,15.975,16.27,1869651.30509],["2026-07-31",16.08,16.25,15.6,16.01,2585709.460453],["2026-08-03",16.25,16.67,16.25,16.63,2546400.321666],["2026-08-04",16.62,17.34,16.61,17.26,2745656.177076],["2026-08-05",17.82,18.92,17.58,18.65,5678169.137814],["2026-08-06",18.45,18.8301,18.2,18.2,2668728.878627],["2026-08-07",18.39,18.545,17.72,17.78,3076620.664044],["2026-08-10",17.51,17.57,17.07,17.41,721928.263223],["2026-08-11",17.27,17.745,17.17,17.47,1558466.49069],["2026-08-12",17.4,17.85,17.17,17.46,1550334.734282],["2026-08-13",17.5,18.31,17.5,18.24,1373339.065673],["2026-08-14",18.23,18.83,18.14,18.81,1793495.578296]]}