{"t":"GLSI","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2020-09-25",5.75,5.75,4.35,5.0,459500.0],["2020-09-28",5.0,5.08,4.9,4.91,44300.0],["2020-09-29",4.94,4.942,4.066,4.6,124900.0],["2020-09-30",4.75,4.98,4.34,4.6,27000.0],["2020-10-01",4.75,4.79,4.5,4.575,6800.0],["2020-10-02",4.5,4.5,4.25,4.29,17300.0],["2020-10-05",4.31,4.49,4.26,4.28,24900.0],["2020-10-06",4.341,4.5,4.27,4.5,2300.0],["2020-10-07",4.37,4.5,4.37,4.5,3700.0],["2020-10-08",4.47,4.92,4.47,4.9,16200.0],["2020-10-09",5.315,5.315,4.8,5.0,11200.0],["2020-10-12",5.0,5.0,4.755,4.8,4200.0],["2020-10-13",4.5,4.79,4.365,4.48,7900.0],["2020-10-14",4.63,4.79,4.4,4.79,3700.0],["2020-10-15",4.76,4.79,4.4,4.43,4900.0],["2020-10-16",4.57,4.785,4.57,4.785,1500.0],["2020-10-19",4.54,4.79,4.1,4.595,13600.0],["2020-10-20",4.45,4.79,4.25,4.745,6800.0],["2020-10-21",4.33,4.33,4.25,4.32,2900.0],["2020-10-22",4.31,4.41,4.172,4.195,5400.0],["2020-10-23",4.01,4.2,4.01,4.195,3100.0],["2020-10-26",4.12,4.12,4.01,4.06,4200.0],["2020-10-27",4.195,4.195,4.0,4.061,10300.0],["2020-10-28",4.0,4.0,3.82,3.85,4200.0],["2020-10-29",4.04,4.09,3.48,3.67,6400.0],["2020-10-30",3.75,3.92,3.51,3.51,7300.0],["2020-11-02",3.55,3.55,3.417,3.51,5700.0],["2020-11-03",3.49,3.5,3.365,3.5,1900.0],["2020-11-04",3.5,3.69,3.262,3.69,4800.0],["2020-11-05",3.69,3.69,3.65,3.65,3800.0],["2020-11-06",3.61,3.917,3.43,3.885,4500.0],["2020-11-09",4.07,4.19,3.75,4.19,3300.0],["2020-11-10",4.23,4.24,4.23,4.23,1800.0],["2020-11-11",4.2,4.2,4.105,4.19,900.0],["2020-11-12",4.2,4.2,3.8,4.05,5000.0],["2020-11-13",3.68,3.68,3.4,3.475,5600.0],["2020-11-16",3.597,4.6,3.597,4.59,38200.0],["2020-11-17",4.785,5.38,4.12,4.16,36900.0],["2020-11-18",4.5,5.23,4.45,4.98,146900.0],["2020-11-19",4.9,5.4,4.63,5.4,52500.0],["2020-11-20",5.5,5.5,4.9,5.32,34000.0],["2020-11-23",5.32,5.58,5.01,5.49,54500.0],["2020-11-24",5.476,5.476,5.13,5.28,33400.0],["2020-11-25",5.45,5.639,5.13,5.3,31500.0],["2020-11-27",5.217,5.49,5.217,5.351,33800.0],["2020-11-30",5.7,5.7,5.3,5.3,19100.0],["2020-12-01",5.359,5.585,5.01,5.479,8500.0],["2020-12-02",5.346,5.8,5.346,5.6,52500.0],["2020-12-03",5.65,5.65,5.22,5.602,33500.0],["2020-12-04",5.49,5.65,5.25,5.62,13100.0],["2020-12-07",5.75,5.75,5.25,5.39,5700.0],["2020-12-08",5.28,5.317,5.025,5.199,9400.0],["2020-12-09",16.07,158.07,12.15,57.1,19193200.0],["2020-12-10",86.0,128.0,67.26,72.22,9342200.0],["2020-12-11",62.0,64.25,42.2,56.0,3768800.0],["2020-12-14",45.97,48.5,38.88,46.8,1717600.0],["2020-12-15",51.5,65.0,43.0,52.9,4326400.0],["2020-12-16",46.27,52.661,45.33,48.69,715700.0],["2020-12-17",46.68,49.04,43.37,44.52,774500.0],["2020-12-18",40.0,41.77,37.02,38.22,1625300.0],["2020-12-21",36.6,41.5,34.4,36.75,1324600.0],["2020-12-22",38.55,41.19,36.21,37.85,892800.0],["2020-12-23",38.07,44.98,37.102,40.07,1256100.0],["2020-12-24",41.95,41.996,39.05,39.28,263500.0],["2020-12-28",40.0,40.0,36.78,37.4,365800.0],["2020-12-29",36.69,37.092,35.0,35.0,272800.0],["2020-12-30",35.09,39.48,35.0,35.1,381400.0],["2020-12-31",35.35,38.5,33.22,36.47,389100.0],["2021-01-04",36.23,36.885,34.33,34.93,167500.0],["2021-01-05",34.65,35.45,33.95,35.0,132900.0],["2021-01-06",35.0,35.5,33.8,34.45,205100.0],["2021-01-07",34.8,45.45,34.1,38.09,1144700.0],["2021-01-08",38.24,38.998,36.19,37.0,226900.0],["2021-01-11",36.6,36.94,35.14,35.71,186800.0],["2021-01-12",36.0,36.733,35.1,36.13,175000.0],["2021-01-13",36.35,36.4,35.11,35.75,121400.0],["2021-01-14",35.75,36.7,35.252,35.9,156500.0],["2021-01-15",35.93,43.0,35.511,37.45,694900.0],["2021-01-19",37.93,40.1,37.02,37.27,259300.0],["2021-01-20",37.55,38.39,36.36,37.3,172900.0],["2021-01-21",37.66,37.66,36.0,36.7,98400.0],["2021-01-22",36.69,37.55,35.54,36.5,175000.0],["2021-01-25",36.41,36.55,35.0,36.16,151600.0],["2021-01-26",36.25,41.77,35.681,36.54,470400.0],["2021-01-27",36.649,36.95,33.395,34.19,343100.0],["2021-01-28",34.25,35.55,33.5,34.2,228100.0],["2021-01-29",34.54,38.96,34.2,37.5,421800.0],["2021-02-01",37.48,38.28,35.6,35.92,201200.0],["2021-02-02",36.54,39.5,35.5,36.44,304400.0],["2021-02-03",37.69,43.701,37.238,39.63,807000.0],["2021-02-04",41.4,41.966,37.1,38.07,297600.0],["2021-02-05",38.68,39.45,37.52,37.99,191400.0],["2021-02-08",37.98,38.3,36.75,37.8,322900.0],["2021-02-09",38.46,39.68,37.286,38.82,298300.0],["2021-02-10",38.4,38.74,36.4,36.72,213200.0],["2021-02-11",37.0,39.99,36.29,39.98,404800.0],["2021-02-12",39.93,41.5,38.5,39.04,311700.0],["2021-02-16",39.1,39.93,37.62,37.66,162100.0],["2021-02-17",37.79,38.87,37.25,38.68,106800.0],["2021-02-18",38.02,38.81,37.06,37.9,118100.0],["2021-02-19",37.91,38.49,35.77,36.0,199000.0],["2021-02-22",37.27,37.576,35.31,35.33,159900.0],["2021-02-23",34.6,34.6,31.291,33.06,238800.0],["2021-02-24",33.11,33.953,32.25,33.68,103700.0],["2021-02-25",34.5,35.81,32.14,32.63,194700.0],["2021-02-26",32.42,32.88,30.11,31.33,178500.0],["2021-03-01",32.1,33.68,31.62,33.68,85900.0],["2021-03-02",33.88,33.94,30.51,30.81,130800.0],["2021-03-03",30.71,31.575,27.01,27.01,204200.0],["2021-03-04",26.83,26.995,21.47,22.37,321500.0],["2021-03-05",23.07,23.4,19.52,23.0,241500.0],["2021-03-08",23.01,52.98,22.6,37.2,7232300.0],["2021-03-09",41.6,41.8,29.35,32.69,2104200.0],["2021-03-10",31.82,32.44,28.6,29.77,554800.0],["2021-03-11",28.5,30.29,27.2,27.3,831500.0],["2021-03-12",27.5,30.95,27.4,29.12,611000.0],["2021-03-15",28.46,29.685,27.872,28.6,204000.0],["2021-03-16",29.05,30.2,28.03,28.7,303300.0],["2021-03-17",28.06,29.41,27.72,29.4,262000.0],["2021-03-18",29.0,30.18,28.27,29.1,294500.0],["2021-03-19",28.55,30.0,28.1,30.0,242300.0],["2021-03-22",30.06,30.9,29.35,30.74,260000.0],["2021-03-23",30.83,32.45,29.71,30.74,441100.0],["2021-03-24",32.05,35.9,30.74,31.7,895500.0],["2021-03-25",30.27,31.5,28.532,29.99,355100.0],["2021-03-26",30.13,31.8,29.72,30.9,259400.0],["2021-03-29",29.702,33.42,29.702,32.62,288400.0],["2021-03-30",32.5,33.7,31.284,32.9,257500.0],["2021-03-31",32.96,34.99,32.94,34.09,218000.0],["2021-04-01",35.07,35.6,33.95,34.72,207500.0],["2021-04-05",36.99,42.75,36.254,42.39,826500.0],["2021-04-06",45.0,58.5,45.0,50.0,3611200.0],["2021-04-07",51.5,59.48,48.6,51.28,2067200.0],["2021-04-08",51.74,52.9,45.34,50.5,901000.0],["2021-04-09",63.01,69.77,50.6,53.6,6893500.0],["2021-04-12",47.0,47.49,38.04,39.15,1433200.0],["2021-04-13",37.47,41.49,34.5,36.09,647800.0],["2021-04-14",39.63,40.9,35.0,35.36,1120100.0],["2021-04-15",36.54,37.1,32.45,32.6,483100.0],["2021-04-16",32.5,34.25,31.25,33.64,301100.0],["2021-04-19",33.5,33.954,32.0,33.28,178400.0],["2021-04-20",32.51,33.0,31.61,32.02,107100.0],["2021-04-21",31.5,36.49,31.31,35.5,279400.0],["2021-04-22",35.02,41.25,34.68,36.13,609300.0],["2021-04-23",36.69,38.5,35.787,36.43,227700.0],["2021-04-26",35.56,38.99,35.33,38.1,217500.0],["2021-04-27",37.37,40.77,37.094,39.8,210300.0],["2021-04-28",39.17,40.25,38.1,39.62,125500.0],["2021-04-29",40.0,40.0,36.8,38.17,112600.0],["2021-04-30",37.56,38.53,36.8,37.6,68900.0],["2021-05-03",38.14,38.19,35.25,35.51,107700.0],["2021-05-04",35.23,35.49,33.36,34.09,118500.0],["2021-05-05",34.83,36.32,34.12,35.9,127800.0],["2021-05-06",35.07,35.096,32.66,33.91,108600.0],["2021-05-07",34.01,35.25,33.2,33.79,59500.0],["2021-05-10",33.8,34.16,31.05,31.24,90000.0],["2021-05-11",29.82,33.0,29.066,32.3,69000.0],["2021-05-12",31.21,32.99,31.21,31.58,100900.0],["2021-05-13",32.05,32.48,30.2,31.78,81700.0],["2021-05-14",31.89,33.2,31.89,32.95,33700.0],["2021-05-17",32.89,33.1,32.035,32.89,41700.0],["2021-05-18",32.56,33.18,31.54,31.55,97100.0],["2021-05-19",31.54,33.0,30.67,32.2,63200.0],["2021-05-20",32.6,33.45,32.0,32.47,59500.0],["2021-05-21",33.07,33.395,32.4,33.25,59000.0],["2021-05-24",32.19,34.93,32.109,34.44,89500.0],["2021-05-25",34.81,35.37,33.14,33.76,58600.0],["2021-05-26",33.8,34.5,32.86,33.73,70500.0],["2021-05-27",33.61,34.0,32.95,33.95,88300.0],["2021-05-28",33.94,39.0,33.56,37.08,262500.0],["2021-06-01",37.62,41.78,37.55,41.78,379500.0],["2021-06-02",40.9,41.38,37.35,39.64,266400.0],["2021-06-03",37.84,39.51,36.51,38.02,119500.0],["2021-06-04",38.99,40.9,38.0,39.06,104800.0],["2021-06-07",39.84,40.324,36.85,37.87,258100.0],["2021-06-08",37.72,38.76,36.41,36.91,160700.0],["2021-06-09",36.91,39.49,36.91,38.99,142500.0],["2021-06-10",39.0,39.72,37.61,39.44,83100.0],["2021-06-11",39.46,40.398,38.65,38.96,93300.0],["2021-06-14",39.14,42.15,39.06,41.5,162500.0],["2021-06-15",41.0,41.0,39.133,39.73,86100.0],["2021-06-16",40.07,41.45,39.2,41.13,88700.0],["2021-06-17",41.01,41.29,39.88,39.99,59200.0],["2021-06-18",39.75,40.64,36.68,36.77,159300.0],["2021-06-21",36.95,37.92,36.57,36.94,55200.0],["2021-06-22",37.18,38.44,36.68,38.41,57500.0],["2021-06-23",38.61,39.31,37.82,38.62,56400.0],["2021-06-24",38.35,45.0,38.35,43.71,406200.0],["2021-06-25",44.48,46.39,43.21,43.8,675700.0],["2021-06-28",44.0,47.0,42.75,44.52,206100.0],["2021-06-29",44.53,48.14,44.261,47.3,196400.0],["2021-06-30",48.072,48.96,44.05,44.94,504200.0],["2021-07-01",44.61,46.155,43.38,43.92,79400.0],["2021-07-02",44.55,44.55,42.13,43.1,51400.0],["2021-07-06",42.58,42.97,41.45,42.81,42200.0],["2021-07-07",42.98,42.98,41.0,42.28,88600.0],["2021-07-08",40.08,41.31,39.12,41.21,76500.0],["2021-07-09",40.9,44.91,40.83,44.36,68600.0],["2021-07-12",44.63,45.98,43.89,45.33,44200.0],["2021-07-13",45.12,45.12,42.57,44.14,40100.0],["2021-07-14",44.02,44.02,40.845,42.0,58000.0],["2021-07-15",41.7,42.4,39.77,41.92,60400.0],["2021-07-16",41.87,43.27,41.01,41.09,47400.0],["2021-07-19",40.0,41.28,39.0,41.15,56100.0],["2021-07-20",40.98,43.71,40.5,43.7,72200.0],["2021-07-21",43.5,46.19,41.283,44.83,81100.0],["2021-07-22",44.99,45.56,43.22,43.44,40100.0],["2021-07-23",44.41,45.23,41.66,41.74,42500.0],["2021-07-26",42.23,43.323,40.55,41.01,48800.0],["2021-07-27",40.95,41.84,39.5,40.96,51700.0],["2021-07-28",41.27,42.2,40.88,41.29,30600.0],["2021-07-29",41.75,41.75,39.25,39.53,39700.0],["2021-07-30",39.0,41.28,38.5,39.47,44200.0],["2021-08-02",39.47,42.17,39.23,40.06,46400.0],["2021-08-03",40.38,41.005,38.96,39.99,41600.0],["2021-08-04",39.77,40.35,38.5,38.85,33500.0],["2021-08-05",39.41,40.37,38.787,39.6,24300.0],["2021-08-06",40.13,40.13,39.1,39.84,20600.0],["2021-08-09",39.93,41.25,38.62,40.97,31700.0],["2021-08-10",41.18,42.0,40.61,41.95,19700.0],["2021-08-11",41.545,41.8,40.34,41.26,15700.0],["2021-08-12",40.9,42.16,40.59,41.0,15000.0],["2021-08-13",40.68,40.99,40.23,40.5,12100.0],["2021-08-16",40.49,41.49,39.7,40.72,24000.0],["2021-08-17",40.53,41.77,39.187,41.14,41800.0],["2021-08-18",40.66,41.75,39.03,39.39,16200.0],["2021-08-19",39.0,39.99,38.34,38.65,31200.0],["2021-08-20",38.31,39.7,38.07,38.82,21200.0],["2021-08-23",39.38,39.92,38.96,39.85,14100.0],["2021-08-24",39.85,41.39,39.34,41.1,31200.0],["2021-08-25",41.1,41.1,39.8,39.96,11200.0],["2021-08-26",40.06,40.74,39.5,40.34,19000.0],["2021-08-27",40.75,41.968,39.51,39.98,33700.0],["2021-08-30",39.92,40.15,39.13,39.59,29200.0],["2021-08-31",40.1,40.51,39.23,40.02,25100.0],["2021-09-01",42.0,45.274,41.2,43.75,125600.0],["2021-09-02",44.0,45.426,43.193,44.48,52000.0],["2021-09-03",43.81,44.61,43.184,43.95,21300.0],["2021-09-07",44.04,48.5,44.04,44.8,131200.0],["2021-09-08",47.0,47.99,42.01,43.88,32800.0],["2021-09-09",42.99,46.43,42.99,45.8,41800.0],["2021-09-10",46.52,46.82,45.36,46.11,23000.0],["2021-09-13",46.0,47.48,44.21,45.55,40200.0],["2021-09-14",45.2,45.95,43.21,43.57,21700.0],["2021-09-15",43.43,45.14,41.75,41.82,40000.0],["2021-09-16",41.51,44.57,41.03,42.61,18400.0],["2021-09-17",42.74,43.89,42.09,42.09,61700.0],["2021-09-20",41.27,43.951,41.129,42.4,37800.0],["2021-09-21",42.17,43.25,41.336,42.68,24700.0],["2021-09-22",43.24,44.447,42.8,43.69,27900.0],["2021-09-23",44.36,45.23,44.1,45.16,18600.0],["2021-09-24",44.52,44.545,41.3,41.4,69000.0],["2021-09-27",41.3,41.4,40.4,40.61,48300.0],["2021-09-28",40.96,40.96,38.5,38.93,64800.0],["2021-09-29",38.93,40.05,36.54,39.12,89900.0],["2021-09-30",38.955,39.58,37.5,39.07,269300.0],["2021-10-01",39.24,39.32,37.31,38.6,43300.0],["2021-10-04",38.18,38.37,36.227,36.76,49200.0],["2021-10-05",36.7,38.15,36.27,37.76,48300.0],["2021-10-06",36.92,37.51,36.48,36.84,31100.0],["2021-10-07",37.48,38.0,37.21,37.73,15200.0],["2021-10-08",37.72,38.39,37.26,37.29,17400.0],["2021-10-11",36.94,38.15,36.94,37.44,13200.0],["2021-10-12",37.33,40.25,37.33,38.93,37300.0],["2021-10-13",38.88,39.84,38.01,39.43,33600.0],["2021-10-14",39.64,39.74,37.8,38.34,24900.0],["2021-10-15",39.11,39.35,37.96,37.96,19100.0],["2021-10-18",38.21,38.49,36.726,37.15,30800.0],["2021-10-19",37.1,37.513,36.77,37.19,13200.0],["2021-10-20",37.53,37.53,35.82,36.09,44800.0],["2021-10-21",35.78,36.97,35.01,35.56,29700.0],["2021-10-22",35.58,35.9,34.374,35.45,25300.0],["2021-10-25",35.0,35.0,33.6,34.45,38100.0],["2021-10-26",34.2,35.43,33.69,35.15,29600.0],["2021-10-27",34.82,35.413,34.26,34.76,16200.0],["2021-10-28",34.75,36.349,34.245,35.51,16300.0],["2021-10-29",35.84,36.0,35.24,35.36,18700.0],["2021-11-01",35.29,36.8,35.01,36.71,20600.0],["2021-11-02",36.8,37.49,36.24,36.98,20200.0],["2021-11-03",36.64,37.0,36.07,36.65,17300.0],["2021-11-04",36.74,37.47,35.88,37.17,21800.0],["2021-11-05",37.31,37.49,36.27,37.48,18300.0],["2021-11-08",37.86,38.23,37.034,38.09,17500.0],["2021-11-09",37.88,37.88,36.91,37.21,11000.0],["2021-11-10",37.11,38.08,36.628,36.65,14400.0],["2021-11-11",37.25,37.25,36.0,36.09,22800.0],["2021-11-12",36.63,36.63,35.1,35.59,29300.0],["2021-11-15",36.1,36.1,35.048,35.11,23500.0],["2021-11-16",34.61,35.43,34.554,35.22,23300.0],["2021-11-17",35.47,37.875,35.3,36.92,19000.0],["2021-11-18",37.0,37.0,34.803,35.1,23200.0],["2021-11-19",34.75,35.96,34.75,34.84,12200.0],["2021-11-22",34.75,34.926,33.51,33.55,45200.0],["2021-11-23",33.44,34.02,31.72,32.34,28900.0],["2021-11-24",33.44,34.69,32.6,34.69,17200.0],["2021-11-26",33.8,34.92,33.03,33.1,10700.0],["2021-11-29",33.95,33.95,31.63,31.83,16400.0],["2021-11-30",31.28,32.165,31.05,31.43,17800.0],["2021-12-01",32.38,32.38,30.29,30.44,25200.0],["2021-12-02",30.27,30.67,29.38,29.38,19400.0],["2021-12-03",29.81,35.526,27.71,33.86,77700.0],["2021-12-06",33.33,33.33,30.77,32.11,35600.0],["2021-12-07",32.79,34.668,32.48,33.93,45900.0],["2021-12-08",33.93,36.273,33.51,34.64,38800.0],["2021-12-09",35.68,36.0,31.0,31.25,172400.0],["2021-12-10",31.02,33.8,29.501,30.62,33800.0],["2021-12-13",30.63,31.381,28.14,29.0,43200.0],["2021-12-14",28.42,28.665,26.11,26.19,48100.0],["2021-12-15",26.12,27.538,24.53,26.36,45400.0],["2021-12-16",27.31,29.59,26.44,27.04,39600.0],["2021-12-17",27.66,30.79,26.38,30.49,47800.0],["2021-12-20",29.66,30.36,28.24,28.48,22300.0],["2021-12-21",28.39,29.525,27.18,27.76,33200.0],["2021-12-22",27.1,29.46,27.1,28.99,22000.0],["2021-12-23",28.54,28.835,26.38,26.88,97200.0],["2021-12-27",26.44,26.44,23.66,23.8,159500.0],["2021-12-28",24.01,24.01,22.23,23.08,180900.0],["2021-12-29",22.62,23.22,21.51,21.76,192200.0],["2021-12-30",21.75,25.38,21.72,24.69,171500.0],["2021-12-31",23.95,24.99,23.5,24.33,286500.0],["2022-01-03",24.63,24.63,22.98,23.6,51000.0],["2022-01-04",24.51,24.98,23.17,24.65,46000.0],["2022-01-05",24.66,24.66,21.7,21.95,51300.0],["2022-01-06",21.95,23.245,21.02,21.99,28700.0],["2022-01-07",21.65,22.576,21.352,21.61,21000.0],["2022-01-10",21.02,21.961,20.5,21.22,38000.0],["2022-01-11",21.3,21.55,20.52,20.7,27500.0],["2022-01-12",21.11,21.47,20.4,20.53,24400.0],["2022-01-13",20.5,20.51,19.55,19.99,31600.0],["2022-01-14",20.5,20.612,19.22,20.24,53900.0],["2022-01-18",20.71,20.71,18.68,18.87,45100.0],["2022-01-19",18.86,19.758,18.51,18.88,40200.0],["2022-01-20",18.81,20.8,17.01,17.23,80800.0],["2022-01-21",16.72,17.2,15.52,16.3,60500.0],["2022-01-24",15.7,21.01,15.52,20.7,225200.0],["2022-01-25",19.99,21.25,18.7,21.11,91900.0],["2022-01-26",21.22,21.44,17.71,18.54,73800.0],["2022-01-27",18.51,18.93,18.0,18.14,37100.0],["2022-01-28",18.18,18.18,17.07,17.64,26700.0],["2022-01-31",17.82,18.99,17.8,18.47,25400.0],["2022-02-01",18.97,21.973,18.97,20.7,103700.0],["2022-02-02",20.72,21.215,19.606,20.63,42100.0],["2022-02-03",20.67,20.78,19.29,19.41,38400.0],["2022-02-04",19.22,20.65,19.0,19.72,75400.0],["2022-02-07",20.02,20.51,18.18,18.36,84600.0],["2022-02-08",19.01,20.74,18.85,20.02,89700.0],["2022-02-09",20.1,21.17,20.02,20.44,79600.0],["2022-02-10",19.54,26.27,19.54,24.28,290500.0],["2022-02-11",23.74,23.74,19.55,19.87,140400.0],["2022-02-14",21.0,21.1,19.19,19.4,107300.0],["2022-02-15",19.55,21.1,18.76,19.26,114600.0],["2022-02-16",19.35,20.15,19.02,19.71,49900.0],["2022-02-17",19.03,20.16,19.0,19.07,63800.0],["2022-02-18",18.84,19.252,18.101,18.7,62700.0],["2022-02-22",18.13,19.49,18.09,18.71,36200.0],["2022-02-23",18.6,18.6,17.59,17.65,45500.0],["2022-02-24",16.72,18.88,16.64,18.36,107500.0],["2022-02-25",18.46,19.42,17.96,19.11,81900.0],["2022-02-28",18.76,20.25,18.498,19.49,83300.0],["2022-03-01",19.54,20.77,19.17,19.56,70600.0],["2022-03-02",19.38,20.75,18.65,20.14,59300.0],["2022-03-03",20.36,20.823,18.97,19.48,64200.0],["2022-03-04",19.16,19.265,18.4,18.84,34900.0],["2022-03-07",19.19,20.015,18.62,19.36,53900.0],["2022-03-08",19.54,21.0,18.86,20.09,41400.0],["2022-03-09",20.4,21.94,19.95,21.86,58000.0],["2022-03-10",21.5,21.93,20.615,21.07,46300.0],["2022-03-11",21.03,21.99,20.43,20.58,36600.0],["2022-03-14",20.47,22.11,20.008,20.5,43900.0],["2022-03-15",20.259,21.69,20.17,21.33,39400.0],["2022-03-16",21.51,22.16,20.91,22.09,99100.0],["2022-03-17",22.111,24.46,22.111,23.81,91500.0],["2022-03-18",23.49,23.98,22.91,23.17,108800.0],["2022-03-21",22.76,22.865,20.995,21.47,80700.0],["2022-03-22",21.975,23.185,21.975,22.39,69100.0],["2022-03-23",21.84,22.6,21.21,21.75,24700.0],["2022-03-24",22.0,22.53,21.206,21.68,13000.0],["2022-03-25",21.28,21.28,20.41,20.41,16300.0],["2022-03-28",20.19,20.915,18.89,19.0,83900.0],["2022-03-29",19.6,19.835,18.8,18.94,80100.0],["2022-03-30",18.99,22.11,18.73,20.77,73500.0],["2022-03-31",20.462,21.7,19.39,19.62,46700.0],["2022-04-01",19.75,20.29,19.22,19.45,21000.0],["2022-04-04",19.7,20.61,19.7,20.36,22700.0],["2022-04-05",20.4,20.968,19.08,19.34,24100.0],["2022-04-06",19.33,19.47,18.55,19.42,66600.0],["2022-04-07",19.31,19.94,18.71,19.45,62900.0],["2022-04-08",19.6,20.195,19.39,19.68,34200.0],["2022-04-11",19.45,19.45,17.62,17.63,42100.0],["2022-04-12",18.0,18.56,17.67,17.74,48900.0],["2022-04-13",17.63,18.19,16.97,17.76,58400.0],["2022-04-14",17.61,17.82,16.93,17.16,29400.0],["2022-04-18",17.2,17.28,16.03,16.27,53600.0],["2022-04-19",16.79,17.33,16.026,16.65,88300.0],["2022-04-20",16.82,17.06,15.57,15.77,61000.0],["2022-04-21",16.94,17.17,15.58,15.87,62400.0],["2022-04-22",16.15,16.68,15.66,15.91,58700.0],["2022-04-25",15.7,16.33,15.61,15.7,101700.0],["2022-04-26",15.67,15.927,14.13,14.23,99100.0],["2022-04-27",14.21,14.44,13.04,13.09,62700.0],["2022-04-28",13.09,13.59,11.82,12.02,128000.0],["2022-04-29",11.93,12.486,11.22,11.85,85000.0],["2022-05-02",11.87,12.55,10.9,11.14,100200.0],["2022-05-03",11.22,12.0,10.884,11.77,73700.0],["2022-05-04",11.79,12.14,10.95,12.05,42000.0],["2022-05-05",11.367,11.65,10.84,11.04,35400.0],["2022-05-06",11.0,11.4,10.5,11.1,30100.0],["2022-05-09",10.98,10.98,9.735,9.74,55500.0],["2022-05-10",10.03,10.48,9.68,9.86,53600.0],["2022-05-11",9.61,10.45,9.28,9.41,53900.0],["2022-05-12",9.34,10.3,9.23,9.64,35700.0],["2022-05-13",9.6,10.25,9.6,9.69,93300.0],["2022-05-16",9.69,10.24,9.49,9.58,123900.0],["2022-05-17",9.78,9.98,9.33,9.51,95700.0],["2022-05-18",9.25,9.99,9.15,9.3,230000.0],["2022-05-19",9.33,9.33,8.19,8.9,285600.0],["2022-05-20",9.3,9.38,8.64,8.66,107700.0],["2022-05-23",9.1,9.945,8.84,9.03,178400.0],["2022-05-24",9.0,9.0,8.33,8.46,52500.0],["2022-05-25",8.41,8.51,7.88,7.95,194800.0],["2022-05-26",8.1,8.43,7.89,7.95,191300.0],["2022-05-27",8.09,8.68,7.967,8.5,217300.0],["2022-05-31",8.51,8.91,7.65,7.74,185400.0],["2022-06-01",7.75,7.845,6.901,7.3,276800.0],["2022-06-02",7.33,8.02,6.97,7.88,311700.0],["2022-06-03",7.89,9.2,7.85,9.01,762100.0],["2022-06-06",9.16,9.33,7.986,8.33,162500.0],["2022-06-07",8.13,8.89,8.02,8.52,217000.0],["2022-06-08",8.76,9.015,8.27,8.52,159300.0],["2022-06-09",8.41,11.09,8.4,10.52,562700.0],["2022-06-10",10.38,10.38,8.12,8.345,509300.0],["2022-06-13",7.752,8.0,6.824,7.71,354700.0],["2022-06-14",7.75,8.04,7.57,7.85,83900.0],["2022-06-15",7.84,8.3,7.59,8.12,76300.0],["2022-06-16",7.81,7.88,7.03,7.14,117000.0],["2022-06-17",7.31,7.91,7.31,7.35,85200.0],["2022-06-21",7.63,7.945,7.41,7.63,82900.0],["2022-06-22",7.43,8.362,7.41,8.04,139400.0],["2022-06-23",7.97,8.54,7.81,8.41,112000.0],["2022-06-24",8.68,9.57,8.37,8.48,593400.0],["2022-06-27",9.28,9.33,8.31,8.85,112900.0],["2022-06-28",9.28,10.245,8.72,9.15,274700.0],["2022-06-29",9.21,9.35,8.42,8.53,116400.0],["2022-06-30",8.36,8.706,8.0,8.47,86100.0],["2022-07-01",8.39,9.15,8.108,8.96,57800.0],["2022-07-05",8.83,9.07,8.38,8.76,73800.0],["2022-07-06",9.0,9.39,8.5,8.82,100200.0],["2022-07-07",8.78,9.37,8.58,9.11,82900.0],["2022-07-08",9.0,9.1,8.8,9.07,58200.0],["2022-07-11",9.05,9.321,8.51,8.62,70800.0],["2022-07-12",9.84,14.29,9.84,11.98,8952500.0],["2022-07-13",11.4,12.23,10.346,12.02,921400.0],["2022-07-14",11.73,13.17,10.08,10.12,604300.0],["2022-07-15",10.04,10.336,9.2,9.24,248300.0],["2022-07-18",9.2,9.78,8.57,8.71,227900.0],["2022-07-19",8.71,9.36,8.7,8.88,133400.0],["2022-07-20",8.96,9.355,8.73,8.92,129000.0],["2022-07-21",8.92,9.5,8.92,9.22,66900.0],["2022-07-22",9.09,9.11,8.39,8.52,149200.0],["2022-07-25",8.59,8.847,8.08,8.32,92000.0],["2022-07-26",8.19,8.35,7.79,8.01,159300.0],["2022-07-27",8.08,8.25,7.86,8.06,69900.0],["2022-07-28",7.99,8.18,7.57,8.07,80800.0],["2022-07-29",7.98,8.25,7.73,8.09,67400.0],["2022-08-01",7.93,8.146,7.72,7.81,57400.0],["2022-08-02",7.78,8.14,7.78,8.1,56200.0],["2022-08-03",8.2,8.56,8.01,8.29,70300.0],["2022-08-04",8.31,9.19,8.31,8.75,113000.0],["2022-08-05",8.52,8.96,8.33,8.93,51600.0],["2022-08-08",9.05,9.299,8.86,8.99,45600.0],["2022-08-09",9.0,9.19,8.48,8.68,44400.0],["2022-08-10",8.97,9.95,8.77,9.88,122100.0],["2022-08-11",9.88,10.49,9.41,9.7,82800.0],["2022-08-12",9.96,10.2,9.35,9.6,72200.0],["2022-08-15",9.75,10.5,9.55,10.39,88300.0],["2022-08-16",10.24,10.49,9.82,9.98,70200.0],["2022-08-17",9.9,10.15,9.65,9.94,35100.0],["2022-08-18",9.7,10.27,9.7,10.09,52100.0],["2022-08-19",10.05,10.05,9.58,9.82,30700.0],["2022-08-22",9.51,9.66,9.01,9.03,50700.0],["2022-08-23",9.08,9.461,8.83,9.37,32600.0],["2022-08-24",9.616,9.705,9.29,9.51,26800.0],["2022-08-25",9.534,10.048,9.33,9.8,29000.0],["2022-08-26",9.9,9.9,9.06,9.1,63000.0],["2022-08-29",9.19,9.532,8.81,9.15,31800.0],["2022-08-30",9.33,9.33,8.86,9.03,27200.0],["2022-08-31",9.14,9.81,9.01,9.48,17400.0],["2022-09-01",9.32,9.325,8.59,8.77,60700.0],["2022-09-02",8.835,9.01,8.55,8.63,19900.0],["2022-09-06",8.65,8.78,8.39,8.59,52700.0],["2022-09-07",8.45,9.06,8.44,8.77,32500.0],["2022-09-08",8.79,9.54,8.64,9.37,59900.0],["2022-09-09",9.6,9.85,9.25,9.63,63000.0],["2022-09-12",9.55,10.68,9.47,10.29,69200.0],["2022-09-13",9.8,10.126,9.3,9.59,76700.0],["2022-09-14",9.7,10.29,9.22,9.69,36800.0],["2022-09-15",9.65,10.65,9.65,10.35,58200.0],["2022-09-16",9.9,10.39,9.485,10.38,68800.0],["2022-09-19",10.21,10.21,9.325,10.13,49600.0],["2022-09-20",9.89,10.21,9.65,10.13,36600.0],["2022-09-21",10.06,10.06,9.26,9.41,41600.0],["2022-09-22",9.58,9.58,8.8,9.2,52600.0],["2022-09-23",9.01,9.185,8.528,8.84,45700.0],["2022-09-26",8.98,9.265,8.52,8.73,28400.0],["2022-09-27",9.02,9.35,8.73,8.95,17700.0],["2022-09-28",9.12,9.63,8.66,9.11,32400.0],["2022-09-29",9.23,9.47,8.75,9.47,34200.0],["2022-09-30",9.56,10.0,9.1,9.1,44700.0],["2022-10-03",9.13,9.65,9.03,9.55,33200.0],["2022-10-04",9.65,9.99,9.61,9.99,34600.0],["2022-10-05",9.705,9.96,9.31,9.96,29500.0],["2022-10-06",9.69,10.0,9.63,9.81,30200.0],["2022-10-07",9.88,10.0,9.5,9.58,21000.0],["2022-10-10",9.4,9.93,9.32,9.59,20900.0],["2022-10-11",9.89,9.919,9.0,9.31,26400.0],["2022-10-12",9.395,9.76,9.32,9.46,11000.0],["2022-10-13",9.891,9.99,9.3,9.82,26000.0],["2022-10-14",9.99,9.99,9.14,9.86,28700.0],["2022-10-17",10.03,10.185,9.734,9.81,38800.0],["2022-10-18",9.9,10.15,9.522,9.92,39700.0],["2022-10-19",9.924,9.98,9.54,9.6,29700.0],["2022-10-20",9.6,10.0,9.56,9.79,21200.0],["2022-10-21",9.738,9.93,9.561,9.89,22900.0],["2022-10-24",9.85,9.88,9.4,9.43,50100.0],["2022-10-25",9.45,10.29,9.45,10.07,55300.0],["2022-10-26",10.33,10.57,9.73,9.88,37900.0],["2022-10-27",9.86,9.88,9.03,9.16,78700.0],["2022-10-28",9.13,9.79,9.11,9.32,49400.0],["2022-10-31",9.38,9.38,9.01,9.01,20300.0],["2022-11-01",8.97,9.48,8.97,9.22,35000.0],["2022-11-02",9.2,9.224,8.76,8.81,44400.0],["2022-11-03",8.72,9.37,8.72,9.25,30900.0],["2022-11-04",9.25,9.25,8.92,9.09,41900.0],["2022-11-07",9.08,9.25,8.92,8.98,42600.0],["2022-11-08",9.03,9.43,9.03,9.33,21200.0],["2022-11-09",9.28,9.45,8.99,9.12,22200.0],["2022-11-10",9.2,9.5,9.2,9.43,22600.0],["2022-11-11",9.38,10.2,9.38,9.92,54500.0],["2022-11-14",9.79,10.4,9.619,9.91,37300.0],["2022-11-15",10.16,11.909,10.15,11.08,132500.0],["2022-11-16",11.08,11.661,10.6,10.99,38500.0],["2022-11-17",10.83,11.1,10.36,10.83,24100.0],["2022-11-18",10.83,11.118,10.38,10.76,44800.0],["2022-11-21",10.6,11.081,10.6,10.85,17800.0],["2022-11-22",11.1,11.1,10.51,10.85,12300.0],["2022-11-23",10.97,13.37,10.66,13.03,155600.0],["2022-11-25",13.16,14.71,12.51,14.5,89400.0],["2022-11-28",14.9,14.99,13.51,14.3,96500.0],["2022-11-29",14.13,14.76,13.22,13.79,50200.0],["2022-11-30",14.5,14.5,12.96,13.95,61900.0],["2022-12-01",14.49,14.5,13.56,14.0,52400.0],["2022-12-02",13.669,14.06,13.177,13.75,40100.0],["2022-12-05",13.75,13.77,13.25,13.43,34100.0],["2022-12-06",13.42,14.2,13.38,13.59,36000.0],["2022-12-07",13.92,14.1,13.622,13.98,32000.0],["2022-12-08",14.04,14.04,13.59,13.7,13900.0],["2022-12-09",13.78,13.84,12.85,12.98,29000.0],["2022-12-12",13.16,13.17,12.409,12.95,39000.0],["2022-12-13",13.31,13.873,12.42,13.03,29800.0],["2022-12-14",13.05,13.7,12.88,13.13,37400.0],["2022-12-15",12.96,13.64,12.48,12.97,31400.0],["2022-12-16",12.88,13.95,12.635,12.71,16600.0],["2022-12-19",12.51,12.676,12.24,12.3,15500.0],["2022-12-20",12.04,13.23,12.04,13.01,36900.0],["2022-12-21",13.29,14.89,13.25,14.09,54900.0],["2022-12-22",13.85,14.105,13.41,13.88,17800.0],["2022-12-23",14.13,14.57,13.68,14.57,28300.0],["2022-12-27",14.73,15.906,14.67,15.48,96900.0],["2022-12-28",15.27,17.0,15.27,16.88,81900.0],["2022-12-29",17.23,17.25,14.72,15.27,127800.0],["2022-12-30",15.43,15.58,14.63,15.2,52100.0],["2023-01-03",15.82,15.82,14.3,14.59,49600.0],["2023-01-04",14.41,14.91,13.688,14.06,30300.0],["2023-01-05",14.12,14.64,13.85,14.07,20400.0],["2023-01-06",14.19,15.412,14.06,14.78,29300.0],["2023-01-09",15.39,15.94,14.04,14.27,37800.0],["2023-01-10",14.53,15.9,14.53,15.35,35800.0],["2023-01-11",15.21,15.492,14.5,14.98,28600.0],["2023-01-12",14.99,16.48,14.85,16.24,41500.0],["2023-01-13",16.11,16.5,15.9,16.26,29700.0],["2023-01-17",16.17,17.428,16.12,16.31,26900.0],["2023-01-18",16.09,16.89,15.96,16.32,30500.0],["2023-01-19",16.253,16.28,15.7,16.04,16600.0],["2023-01-20",16.25,17.67,16.2,17.46,79200.0],["2023-01-23",17.67,18.38,17.29,18.38,48200.0],["2023-01-24",18.59,19.9,18.248,19.9,60200.0],["2023-01-25",19.88,19.89,18.58,19.04,44300.0],["2023-01-26",19.15,19.48,18.5,19.03,21000.0],["2023-01-27",18.95,19.61,18.9,19.34,34100.0],["2023-01-30",19.26,19.76,18.63,19.44,25000.0],["2023-01-31",19.64,21.5,19.64,19.84,138200.0],["2023-02-01",20.0,20.43,18.992,20.08,98900.0],["2023-02-02",20.31,21.06,19.745,20.802,28800.0],["2023-02-03",20.85,20.85,19.83,20.43,16700.0],["2023-02-06",20.67,21.263,20.19,20.73,30600.0],["2023-02-07",20.86,21.47,19.823,20.26,42400.0],["2023-02-08",20.24,20.92,19.57,19.78,27600.0],["2023-02-09",20.13,20.13,19.0,19.36,40700.0],["2023-02-10",19.08,19.625,18.25,18.84,32300.0],["2023-02-13",19.14,19.14,17.5,17.6,38500.0],["2023-02-14",17.69,18.09,16.855,17.48,45700.0],["2023-02-15",17.17,17.3,16.53,16.85,34200.0],["2023-02-16",16.69,17.23,15.66,16.43,28800.0],["2023-02-17",16.22,16.91,16.138,16.55,25100.0],["2023-02-21",16.5,16.92,15.01,15.1,38800.0],["2023-02-22",15.49,15.948,15.038,15.86,18600.0],["2023-02-23",15.999,16.08,15.54,15.94,23100.0],["2023-02-24",15.39,15.74,14.78,14.78,28500.0],["2023-02-27",15.07,15.68,14.6,14.91,23300.0],["2023-02-28",14.91,15.76,14.91,15.61,14800.0],["2023-03-01",15.51,16.23,14.99,15.71,19300.0],["2023-03-02",15.48,15.62,14.11,14.64,32100.0],["2023-03-03",14.36,15.36,14.36,14.73,33300.0],["2023-03-06",14.54,16.021,14.11,14.51,30500.0],["2023-03-07",14.75,15.84,13.34,13.69,38700.0],["2023-03-08",13.78,13.79,12.45,13.64,88900.0],["2023-03-09",13.41,13.47,12.65,12.9,44500.0],["2023-03-10",12.68,12.87,11.195,12.12,70000.0],["2023-03-13",11.95,13.16,11.88,13.09,28400.0],["2023-03-14",13.24,13.46,12.61,12.76,24800.0],["2023-03-15",12.36,12.93,12.102,12.92,33200.0],["2023-03-16",12.72,13.11,12.5,12.99,30700.0],["2023-03-17",12.955,13.08,12.27,12.97,39600.0],["2023-03-20",12.85,12.85,12.12,12.61,42900.0],["2023-03-21",12.845,13.9,12.62,13.79,52300.0],["2023-03-22",13.66,13.75,12.81,12.83,35500.0],["2023-03-23",12.85,13.1,12.62,13.005,24500.0],["2023-03-24",13.859,13.859,12.5,13.21,24200.0],["2023-03-27",13.475,14.5,13.355,13.83,63700.0],["2023-03-28",13.82,13.84,12.97,13.02,25900.0],["2023-03-29",13.28,14.16,13.06,14.11,24300.0],["2023-03-30",14.23,14.36,13.4,13.68,33500.0],["2023-03-31",14.015,14.3,13.56,13.79,53600.0],["2023-04-03",14.02,14.02,13.01,13.2,41600.0],["2023-04-04",13.16,13.5,12.45,12.85,46000.0],["2023-04-05",12.6,13.18,12.53,12.76,16800.0],["2023-04-06",12.9,13.64,12.83,13.13,35900.0],["2023-04-10",13.1,13.53,12.6,12.65,47500.0],["2023-04-11",11.03,12.57,10.45,12.21,332400.0],["2023-04-12",12.6,12.64,11.51,11.55,128900.0],["2023-04-13",11.54,12.0,10.85,11.97,82400.0],["2023-04-14",11.58,11.888,11.31,11.81,99500.0],["2023-04-17",11.89,12.37,11.53,11.87,80400.0],["2023-04-18",11.615,11.719,11.07,11.14,98300.0],["2023-04-19",11.03,11.31,10.83,11.15,91700.0],["2023-04-20",11.19,11.44,10.76,10.84,47300.0],["2023-04-21",11.1,11.94,10.91,11.49,59800.0],["2023-04-24",11.6,11.69,11.14,11.21,26300.0],["2023-04-25",10.98,11.357,10.675,10.86,35700.0],["2023-04-26",10.87,11.29,10.565,10.64,27100.0],["2023-04-27",10.68,10.975,10.22,10.35,68400.0],["2023-04-28",10.21,11.4,10.21,10.71,63700.0],["2023-05-01",10.984,11.47,10.75,11.34,39900.0],["2023-05-02",11.23,11.335,10.639,10.96,36100.0],["2023-05-03",10.91,11.61,10.91,11.51,25400.0],["2023-05-04",11.59,11.75,11.145,11.66,30300.0],["2023-05-05",11.77,11.785,11.255,11.27,20500.0],["2023-05-08",11.718,11.718,10.893,11.16,25200.0],["2023-05-09",11.06,11.475,11.052,11.41,18800.0],["2023-05-10",11.36,11.99,10.75,10.96,22000.0],["2023-05-11",11.1,11.28,10.75,11.02,15200.0],["2023-05-12",10.98,11.33,10.85,11.28,15900.0],["2023-05-15",11.34,11.585,11.16,11.25,8700.0],["2023-05-16",11.16,11.455,11.072,11.37,20600.0],["2023-05-17",11.26,11.94,11.2,11.74,16000.0],["2023-05-18",11.96,11.96,11.35,11.53,21300.0],["2023-05-19",11.53,11.931,11.34,11.35,6200.0],["2023-05-22",11.4,11.927,11.4,11.8,16900.0],["2023-05-23",11.97,12.06,11.6,11.6,17100.0],["2023-05-24",11.41,11.91,11.33,11.33,12600.0],["2023-05-25",11.49,11.49,10.53,10.8,32000.0],["2023-05-26",10.8,10.985,10.55,10.83,16600.0],["2023-05-30",10.83,11.1,10.63,10.91,22500.0],["2023-05-31",10.81,11.18,10.74,10.89,14000.0],["2023-06-01",11.31,11.31,10.64,10.67,17600.0],["2023-06-02",10.68,11.04,10.31,10.97,47700.0],["2023-06-05",10.78,11.09,10.765,10.975,21700.0],["2023-06-06",10.82,11.45,10.811,11.39,16600.0],["2023-06-07",11.54,11.64,11.24,11.43,15800.0],["2023-06-08",11.39,11.54,10.94,11.54,22500.0],["2023-06-09",11.55,11.635,10.9,10.9,12700.0],["2023-06-12",11.02,11.5,10.96,11.3,12000.0],["2023-06-13",10.96,11.45,10.96,11.19,12300.0],["2023-06-14",11.34,11.49,10.81,11.14,29200.0],["2023-06-15",10.87,11.12,10.87,11.04,38200.0],["2023-06-16",11.16,11.2,10.625,10.9,32100.0],["2023-06-20",10.75,10.9,10.68,10.84,26900.0],["2023-06-21",10.72,10.87,10.2,10.52,28500.0],["2023-06-22",10.45,10.53,9.89,10.18,60600.0],["2023-06-23",9.99,10.185,9.53,9.65,60600.0],["2023-06-26",9.83,9.83,9.54,9.7,30300.0],["2023-06-27",9.62,9.74,9.34,9.58,33800.0],["2023-06-28",9.65,9.962,9.58,9.62,26000.0],["2023-06-29",9.65,9.82,9.65,9.69,5800.0],["2023-06-30",9.85,9.951,9.6,9.645,11100.0],["2023-07-03",9.53,9.87,9.51,9.67,11400.0],["2023-07-05",9.66,9.66,9.15,9.34,19400.0],["2023-07-06",9.21,9.22,8.89,8.95,27400.0],["2023-07-07",9.01,9.25,8.95,9.03,18900.0],["2023-07-10",9.19,9.3,9.1,9.11,15200.0],["2023-07-11",8.992,9.362,8.992,9.18,23100.0],["2023-07-12",9.3,9.365,9.087,9.24,14000.0],["2023-07-13",9.27,9.55,9.079,9.455,15500.0],["2023-07-14",9.48,9.48,9.18,9.34,10600.0],["2023-07-17",9.47,9.65,9.403,9.42,15400.0],["2023-07-18",9.42,9.52,9.28,9.28,9200.0],["2023-07-19",9.24,9.59,9.2,9.29,13500.0],["2023-07-20",9.29,9.33,9.12,9.12,12800.0],["2023-07-21",9.2,9.34,9.07,9.1,13200.0],["2023-07-24",9.19,9.19,8.9,8.91,18700.0],["2023-07-25",9.0,9.085,8.88,9.0,19500.0],["2023-07-26",8.98,9.22,8.883,8.97,12200.0],["2023-07-27",9.02,9.14,8.87,8.94,20500.0],["2023-07-28",9.02,9.052,8.7,8.85,14400.0],["2023-07-31",8.87,9.445,8.85,9.2,13200.0],["2023-08-01",9.29,9.94,9.034,9.89,24100.0],["2023-08-02",9.89,10.18,9.4,10.01,19200.0],["2023-08-03",9.95,10.185,9.63,10.03,14900.0],["2023-08-04",10.12,10.755,10.12,10.56,43300.0],["2023-08-07",10.5,10.5,10.1,10.34,13300.0],["2023-08-08",10.38,10.39,9.756,10.125,28400.0],["2023-08-09",10.175,10.5,10.0,10.16,9600.0],["2023-08-10",10.3,10.55,10.16,10.54,14500.0],["2023-08-11",10.6,10.6,10.2,10.56,5600.0],["2023-08-14",10.38,10.665,10.15,10.57,18000.0],["2023-08-15",10.51,10.66,10.265,10.66,9200.0],["2023-08-16",10.43,10.49,10.135,10.25,15600.0],["2023-08-17",10.345,10.58,9.8,9.8,10200.0],["2023-08-18",9.81,10.25,9.56,9.56,9600.0],["2023-08-21",9.17,10.15,9.17,10.15,21900.0],["2023-08-22",9.62,10.0,9.62,10.0,12200.0],["2023-08-23",9.83,10.0,9.54,9.93,15200.0],["2023-08-24",9.9,9.982,9.42,9.56,5000.0],["2023-08-25",9.618,9.85,9.29,9.29,5800.0],["2023-08-28",9.4,9.883,9.21,9.21,7600.0],["2023-08-29",9.2,9.57,9.02,9.03,5200.0],["2023-08-30",9.4,9.44,9.031,9.06,6500.0],["2023-08-31",9.01,9.4,9.01,9.17,5200.0],["2023-09-01",9.15,9.42,8.9,9.23,18100.0],["2023-09-05",9.06,9.221,9.045,9.06,6900.0],["2023-09-06",9.125,9.31,8.921,9.08,7500.0],["2023-09-07",9.0,9.135,8.86,8.88,13900.0],["2023-09-08",8.92,9.04,8.61,8.95,26600.0],["2023-09-11",8.8,9.53,8.8,9.52,10000.0],["2023-09-12",9.58,9.914,9.58,9.74,11800.0],["2023-09-13",9.52,9.89,9.35,9.43,10400.0],["2023-09-14",9.334,9.48,9.25,9.34,6700.0],["2023-09-15",9.3,9.41,9.04,9.04,26300.0],["2023-09-18",9.0,9.12,8.91,8.95,19900.0],["2023-09-19",9.01,9.14,8.76,8.91,16300.0],["2023-09-20",9.35,9.35,8.74,8.76,17700.0],["2023-09-21",8.8,9.217,8.8,8.84,9800.0],["2023-09-22",8.99,8.99,8.75,8.81,9300.0],["2023-09-25",8.77,8.77,8.19,8.41,20600.0],["2023-09-26",8.8,8.8,8.57,8.57,11300.0],["2023-09-27",8.578,8.87,8.56,8.56,10000.0],["2023-09-28",8.695,8.81,8.55,8.78,15400.0],["2023-09-29",8.725,8.85,8.6,8.84,8800.0],["2023-10-02",8.69,8.94,7.81,8.94,18100.0],["2023-10-03",8.73,8.75,8.55,8.62,7200.0],["2023-10-04",8.45,8.74,8.45,8.47,10800.0],["2023-10-05",8.53,8.72,8.5,8.51,10000.0],["2023-10-06",8.625,8.9,8.48,8.84,8700.0],["2023-10-09",8.85,8.9,8.55,8.89,3900.0],["2023-10-10",9.078,9.29,9.0,9.29,6500.0],["2023-10-11",9.17,9.22,8.94,9.06,17000.0],["2023-10-12",8.99,8.99,8.66,8.685,6600.0],["2023-10-13",8.79,8.96,8.6,8.64,4900.0],["2023-10-16",8.795,9.03,8.64,8.76,15300.0],["2023-10-17",8.65,8.928,8.584,8.66,8400.0],["2023-10-18",8.66,8.74,8.19,8.405,10000.0],["2023-10-19",8.2,8.49,8.152,8.27,15000.0],["2023-10-20",8.248,8.28,7.98,8.28,26900.0],["2023-10-23",8.16,8.3,7.77,7.77,9300.0],["2023-10-24",7.89,8.22,7.69,8.2,15600.0],["2023-10-25",8.22,8.22,7.635,7.95,10900.0],["2023-10-26",7.92,8.29,7.58,8.27,13700.0],["2023-10-27",8.62,8.62,8.38,8.52,9800.0],["2023-10-30",8.71,8.71,8.007,8.28,16000.0],["2023-10-31",8.199,8.428,8.199,8.36,2700.0],["2023-11-01",8.34,8.97,8.21,8.69,12900.0],["2023-11-02",8.55,8.86,8.413,8.64,6600.0],["2023-11-03",8.54,9.25,8.54,9.05,24500.0],["2023-11-06",9.1,10.46,9.1,10.43,37300.0],["2023-11-07",10.43,10.71,10.02,10.61,30000.0],["2023-11-08",10.74,10.74,9.7,10.15,19800.0],["2023-11-09",10.25,10.43,9.48,10.02,13400.0],["2023-11-10",10.06,10.38,9.841,10.17,22600.0],["2023-11-13",10.29,10.29,9.7,10.29,8600.0],["2023-11-14",10.73,10.73,10.18,10.45,9700.0],["2023-11-15",10.52,10.99,10.4,10.98,27000.0],["2023-11-16",11.0,11.24,10.56,10.78,14400.0],["2023-11-17",10.77,10.93,10.57,10.71,8800.0],["2023-11-20",10.85,11.0,10.74,11.0,13700.0],["2023-11-21",11.1,11.2,10.6,10.6,13600.0],["2023-11-22",10.77,11.717,10.77,11.35,26900.0],["2023-11-24",11.37,12.104,11.267,11.97,21000.0],["2023-11-27",12.0,12.0,11.51,11.51,10800.0],["2023-11-28",11.42,11.622,11.02,11.46,18700.0],["2023-11-29",11.45,11.79,11.2,11.22,10900.0],["2023-11-30",11.45,11.99,10.93,11.7,16900.0],["2023-12-01",11.72,11.94,11.505,11.69,13000.0],["2023-12-04",11.64,11.65,11.25,11.65,14300.0],["2023-12-05",11.63,12.04,11.51,11.98,12000.0],["2023-12-06",11.685,12.429,11.685,12.3,19200.0],["2023-12-07",12.087,12.25,11.937,12.15,10000.0],["2023-12-08",11.933,11.955,11.5,11.78,15100.0],["2023-12-11",11.65,11.78,10.6,11.24,31900.0],["2023-12-12",10.982,11.22,10.67,11.05,9800.0],["2023-12-13",10.87,10.87,10.5,10.61,14800.0],["2023-12-14",10.77,11.27,10.77,10.85,18300.0],["2023-12-15",10.91,10.981,10.606,10.76,12600.0],["2023-12-18",11.29,11.29,10.109,10.16,22300.0],["2023-12-19",10.21,10.73,10.2,10.275,14900.0],["2023-12-20",10.27,11.115,10.27,10.62,26400.0],["2023-12-21",10.53,10.97,10.53,10.88,8300.0],["2023-12-22",10.75,11.165,10.68,10.71,13800.0],["2023-12-26",10.96,11.14,10.71,11.12,12300.0],["2023-12-27",11.1,11.2,10.715,11.01,13300.0],["2023-12-28",10.9,11.24,10.717,10.78,17800.0],["2023-12-29",10.69,10.805,10.3,10.52,24100.0],["2024-01-02",10.55,11.0,10.55,10.8,8900.0],["2024-01-03",10.76,10.973,10.21,10.5,20800.0],["2024-01-04",10.58,10.79,10.055,10.42,12800.0],["2024-01-05",10.23,10.428,9.7,9.7,69300.0],["2024-01-08",9.62,9.84,9.2,9.69,12200.0],["2024-01-09",9.93,10.47,9.813,10.27,23300.0],["2024-01-10",10.21,10.44,9.87,9.88,21800.0],["2024-01-11",9.98,10.34,9.22,9.24,21900.0],["2024-01-12",9.12,9.55,9.015,9.26,25900.0],["2024-01-16",9.17,9.88,9.17,9.42,14200.0],["2024-01-17",9.24,9.52,8.76,8.96,19600.0],["2024-01-18",9.11,9.11,8.51,8.79,32300.0],["2024-01-19",8.95,9.127,8.674,9.127,9400.0],["2024-01-22",9.06,9.37,8.9,9.15,7600.0],["2024-01-23",9.155,9.24,8.22,8.68,23300.0],["2024-01-24",8.51,8.98,8.51,8.59,16700.0],["2024-01-25",8.51,8.873,8.19,8.82,20200.0],["2024-01-26",8.625,9.09,8.6,8.72,24000.0],["2024-01-29",8.9,9.19,8.557,9.14,19600.0],["2024-01-30",9.1,9.1,8.75,8.87,20000.0],["2024-01-31",8.94,9.044,8.62,8.64,21800.0],["2024-02-01",8.73,9.096,8.6,8.89,23000.0],["2024-02-02",8.71,8.855,8.45,8.74,33900.0],["2024-02-05",8.54,9.178,8.0,8.9,37600.0],["2024-02-06",8.99,9.16,8.36,8.65,21600.0],["2024-02-07",8.98,8.98,8.45,8.47,23900.0],["2024-02-08",8.43,8.663,8.26,8.48,16200.0],["2024-02-09",8.66,8.66,8.31,8.45,20000.0],["2024-02-12",8.33,8.99,8.33,8.77,25300.0],["2024-02-13",8.94,8.94,8.15,8.31,28400.0],["2024-02-14",8.94,13.83,8.7,10.2,331000.0],["2024-02-15",10.11,11.6,9.91,11.6,102700.0],["2024-02-16",11.97,11.97,10.65,11.24,46700.0],["2024-02-20",11.4,13.44,11.4,12.94,90800.0],["2024-02-21",12.74,13.226,11.55,13.16,60400.0],["2024-02-22",13.2,15.26,12.616,13.4,117600.0],["2024-02-23",13.5,13.9,12.51,12.93,64800.0],["2024-02-26",13.13,13.13,11.24,12.08,86000.0],["2024-02-27",13.11,13.11,12.05,12.5,63800.0],["2024-02-28",12.43,12.556,11.76,12.08,37200.0],["2024-02-29",12.07,12.325,11.202,12.16,46600.0],["2024-03-01",12.2,13.0,12.055,13.0,37000.0],["2024-03-04",13.0,13.2,12.29,12.96,34800.0],["2024-03-05",12.82,12.82,11.81,12.57,22200.0],["2024-03-06",12.61,13.75,12.61,13.75,45000.0],["2024-03-07",14.05,17.2,14.02,16.49,158800.0],["2024-03-08",16.49,17.57,14.82,15.35,63900.0],["2024-03-11",15.35,18.5,15.35,17.68,114600.0],["2024-03-12",18.28,20.75,18.0,19.13,226000.0],["2024-03-13",20.33,20.49,18.0,18.2,68500.0],["2024-03-14",18.55,18.61,16.31,16.51,77900.0],["2024-03-15",16.31,17.5,16.25,17.5,35300.0],["2024-03-18",17.49,17.735,16.934,17.03,17700.0],["2024-03-19",17.1,17.38,16.5,16.95,32000.0],["2024-03-20",16.236,18.38,16.14,18.38,54300.0],["2024-03-21",18.44,19.495,17.87,18.92,30900.0],["2024-03-22",19.24,20.35,19.1,19.62,51300.0],["2024-03-25",19.8,19.905,19.26,19.45,22700.0],["2024-03-26",19.9,20.88,19.45,20.32,42800.0],["2024-03-27",20.54,21.44,19.86,20.0,39300.0],["2024-03-28",20.211,20.55,19.71,19.94,27800.0],["2024-04-01",20.43,20.43,17.6,19.04,43400.0],["2024-04-02",18.41,18.41,17.35,17.49,39200.0],["2024-04-03",17.78,18.44,17.59,17.72,32800.0],["2024-04-04",17.97,18.275,17.56,17.95,38200.0],["2024-04-05",17.75,17.98,17.023,17.38,31700.0],["2024-04-08",17.43,17.58,16.23,16.45,39700.0],["2024-04-09",16.363,17.35,16.28,16.63,35300.0],["2024-04-10",16.47,16.85,15.1,15.83,40100.0],["2024-04-11",16.09,16.152,15.53,16.06,26800.0],["2024-04-12",15.79,16.315,15.11,15.65,34800.0],["2024-04-15",15.85,15.85,13.78,14.26,63500.0],["2024-04-16",13.78,14.7,13.78,14.42,16700.0],["2024-04-17",14.42,14.506,12.51,13.05,34800.0],["2024-04-18",12.86,14.136,12.68,12.89,42400.0],["2024-04-19",12.75,13.175,12.02,12.07,30700.0],["2024-04-22",12.2,13.252,11.375,12.69,73600.0],["2024-04-23",12.59,13.38,12.4,13.14,35900.0],["2024-04-24",13.13,13.18,12.36,12.62,28700.0],["2024-04-25",12.425,12.93,11.99,12.34,30900.0],["2024-04-26",12.57,13.29,12.3,13.12,27900.0],["2024-04-29",13.01,13.35,12.49,12.6,23700.0],["2024-04-30",12.51,12.915,12.25,12.42,16200.0],["2024-05-01",12.26,14.75,12.26,14.0,63100.0],["2024-05-02",14.01,14.52,13.64,13.99,24200.0],["2024-05-03",14.49,14.615,13.93,14.39,35800.0],["2024-05-06",14.44,14.59,13.69,13.87,19000.0],["2024-05-07",13.83,14.39,13.5,13.63,34300.0],["2024-05-08",13.46,14.23,13.23,13.67,39900.0],["2024-05-09",13.82,14.28,13.58,14.01,33800.0],["2024-05-10",14.05,14.69,13.42,13.75,30100.0],["2024-05-13",13.71,14.17,12.979,13.06,16600.0],["2024-05-14",13.37,13.7,12.99,13.64,27500.0],["2024-05-15",13.85,14.75,13.635,14.75,24200.0],["2024-05-16",14.59,14.8,14.41,14.45,15500.0],["2024-05-17",14.43,14.52,13.78,13.98,15400.0],["2024-05-20",13.83,13.94,13.08,13.08,30000.0],["2024-05-21",13.34,13.87,12.855,13.54,31000.0],["2024-05-22",13.86,13.92,13.35,13.5,26200.0],["2024-05-23",13.63,13.7,12.59,13.08,30700.0],["2024-05-24",13.1,13.532,12.9,13.4,13600.0],["2024-05-28",13.92,13.92,12.9,13.19,22000.0],["2024-05-29",13.11,13.42,12.565,13.17,17100.0],["2024-05-30",13.321,13.55,12.92,13.41,14700.0],["2024-05-31",13.65,15.13,13.31,14.83,35200.0],["2024-06-03",15.14,16.8,13.04,13.99,65500.0],["2024-06-04",14.58,14.58,13.81,14.04,16100.0],["2024-06-05",14.07,15.11,14.07,14.8,24600.0],["2024-06-06",15.125,15.187,14.52,14.89,26300.0],["2024-06-07",14.41,15.03,14.38,14.38,14900.0],["2024-06-10",14.18,15.2,13.91,14.81,17200.0],["2024-06-11",14.98,14.98,14.19,14.19,27500.0],["2024-06-12",14.228,14.956,14.21,14.3,24300.0],["2024-06-13",14.37,14.85,14.258,14.85,13700.0],["2024-06-14",15.0,15.47,14.575,14.76,17200.0],["2024-06-17",15.22,18.0,15.22,17.44,131600.0],["2024-06-18",17.12,18.75,15.81,15.97,75000.0],["2024-06-20",15.77,16.48,15.1,15.3,55100.0],["2024-06-21",14.99,17.0,14.99,16.27,41800.0],["2024-06-24",16.63,16.99,15.32,15.5,37300.0],["2024-06-25",16.26,16.5,15.38,15.38,26500.0],["2024-06-26",15.45,17.25,15.45,17.1,54100.0],["2024-06-27",17.28,17.96,16.25,16.88,69900.0],["2024-06-28",16.88,17.5,16.47,17.26,748900.0],["2024-07-01",17.18,17.5,16.03,16.77,47000.0],["2024-07-02",16.61,18.15,16.61,17.58,63000.0],["2024-07-03",17.488,17.488,16.271,16.7,36700.0],["2024-07-05",16.82,16.98,16.07,16.71,35500.0],["2024-07-08",16.83,17.188,16.145,16.37,21200.0],["2024-07-09",16.2,16.604,15.336,15.52,40100.0],["2024-07-10",15.59,16.0,15.39,15.77,10800.0],["2024-07-11",16.02,16.514,15.5,15.78,34700.0],["2024-07-12",16.06,16.34,15.43,15.63,24700.0],["2024-07-15",15.63,16.29,15.4,15.66,26400.0],["2024-07-16",15.93,16.14,15.6,15.81,38800.0],["2024-07-17",15.51,16.285,15.3,16.23,44500.0],["2024-07-18",16.16,16.89,15.501,15.53,40200.0],["2024-07-19",15.69,15.88,14.51,14.83,60100.0],["2024-07-22",15.07,15.63,14.75,15.59,24500.0],["2024-07-23",15.625,16.5,15.625,16.04,29300.0],["2024-07-24",16.0,16.495,15.55,15.55,33700.0],["2024-07-25",15.66,17.0,15.66,16.62,46400.0],["2024-07-26",16.8,16.925,15.94,16.17,34900.0],["2024-07-29",16.32,16.489,15.31,15.5,24700.0],["2024-07-30",15.7,16.212,15.5,15.79,21300.0],["2024-07-31",15.92,16.3,15.55,16.12,36400.0],["2024-08-01",16.01,16.1,14.904,15.49,29400.0],["2024-08-02",15.0,15.27,14.18,14.36,27600.0],["2024-08-05",13.6,13.9,12.75,13.26,69200.0],["2024-08-06",13.36,14.21,13.1,14.18,42700.0],["2024-08-07",14.4,14.62,13.51,13.71,45700.0],["2024-08-08",14.06,14.65,13.75,13.85,21700.0],["2024-08-09",14.013,14.18,13.5,13.52,12500.0],["2024-08-12",13.5,13.7,13.15,13.38,26000.0],["2024-08-13",13.38,13.727,13.3,13.67,11900.0],["2024-08-14",13.75,13.75,12.77,12.99,27300.0],["2024-08-15",13.5,14.1,13.368,13.58,32300.0],["2024-08-16",13.58,14.56,13.58,13.91,26700.0],["2024-08-19",13.83,14.25,13.45,14.19,25400.0],["2024-08-20",13.81,14.3,13.62,13.82,27800.0],["2024-08-21",14.06,14.99,13.78,14.8,37000.0],["2024-08-22",14.95,15.0,14.14,14.14,16100.0],["2024-08-23",14.63,15.17,14.25,14.88,31500.0],["2024-08-26",14.96,15.15,14.6,14.62,16300.0],["2024-08-27",14.51,14.649,13.88,13.99,15500.0],["2024-08-28",14.04,14.32,13.52,13.67,18800.0],["2024-08-29",13.75,14.549,13.75,14.24,21500.0],["2024-08-30",14.36,14.36,13.67,14.02,13000.0],["2024-09-03",13.93,14.69,13.2,13.43,23200.0],["2024-09-04",13.26,13.735,13.26,13.43,16800.0],["2024-09-05",13.43,13.73,13.26,13.37,13600.0],["2024-09-06",13.51,14.6,13.134,14.5,142800.0],["2024-09-09",16.5,16.5,14.2,14.42,112200.0],["2024-09-10",14.7,15.0,14.32,14.68,30500.0],["2024-09-11",14.53,15.08,13.96,13.96,31200.0],["2024-09-12",13.96,14.5,13.2,14.25,64000.0],["2024-09-13",14.49,15.13,14.406,14.93,42400.0],["2024-09-16",14.95,14.95,14.38,14.44,24500.0],["2024-09-17",14.61,14.705,14.19,14.46,21800.0],["2024-09-18",14.32,14.8,14.17,14.17,17100.0],["2024-09-19",14.59,14.98,14.45,14.89,22800.0],["2024-09-20",14.88,15.28,14.5,14.88,89800.0],["2024-09-23",14.94,14.94,14.47,14.61,24500.0],["2024-09-24",14.58,15.29,14.58,15.29,39200.0],["2024-09-25",15.33,15.5,14.905,15.22,15200.0],["2024-09-26",15.0,15.34,14.21,14.32,28800.0],["2024-09-27",14.57,14.98,13.82,14.15,47300.0],["2024-09-30",14.1,14.4,13.61,14.37,60100.0],["2024-10-01",14.36,14.485,13.86,13.86,31300.0],["2024-10-02",13.98,14.258,13.638,13.97,17300.0],["2024-10-03",14.05,14.06,13.25,13.66,39800.0],["2024-10-04",13.91,14.09,13.3,13.74,23300.0],["2024-10-07",13.7,14.199,13.4,13.62,21900.0],["2024-10-08",13.65,13.78,13.3,13.55,23800.0],["2024-10-09",13.55,13.59,12.766,12.95,28800.0],["2024-10-10",12.78,12.93,12.52,12.9,20000.0],["2024-10-11",13.135,13.78,13.135,13.73,17200.0],["2024-10-14",13.63,14.08,13.63,13.79,16700.0],["2024-10-15",13.925,14.36,13.925,14.16,17800.0],["2024-10-16",13.839,14.6,13.81,13.98,28100.0],["2024-10-17",14.35,14.35,14.07,14.2,8700.0],["2024-10-18",14.19,14.19,13.19,13.53,27800.0],["2024-10-21",13.6,13.76,13.36,13.39,10000.0],["2024-10-22",13.45,13.8,13.293,13.8,8800.0],["2024-10-23",13.586,13.811,13.44,13.59,16000.0],["2024-10-24",13.6,13.795,13.4,13.59,18000.0],["2024-10-25",13.76,13.76,13.48,13.5,10900.0],["2024-10-28",13.7,14.25,13.5,13.93,25200.0],["2024-10-29",14.0,14.3,13.64,14.15,18000.0],["2024-10-30",14.09,14.79,14.07,14.39,32600.0],["2024-10-31",14.26,14.269,13.41,13.45,20600.0],["2024-11-01",13.5,13.635,13.36,13.44,7800.0],["2024-11-04",13.45,13.79,12.92,13.09,41000.0],["2024-11-05",12.93,13.66,11.89,13.66,73800.0],["2024-11-06",13.78,14.5,13.241,14.42,49000.0],["2024-11-07",14.42,14.52,13.62,13.81,23200.0],["2024-11-08",13.968,14.59,13.85,14.39,18100.0],["2024-11-11",14.67,14.67,13.67,14.06,17200.0],["2024-11-12",13.95,14.186,13.49,13.57,23600.0],["2024-11-13",13.63,13.752,13.32,13.35,28100.0],["2024-11-14",13.63,14.14,13.0,13.59,25300.0],["2024-11-15",14.31,14.31,12.56,12.56,44000.0],["2024-11-18",12.74,13.168,12.2,12.37,29600.0],["2024-11-19",12.31,13.2,12.25,12.77,26000.0],["2024-11-20",12.84,13.4,12.64,12.85,30600.0],["2024-11-21",12.97,13.443,12.511,12.97,39100.0],["2024-11-22",13.13,13.97,12.96,13.55,27600.0],["2024-11-25",13.66,14.2,13.489,13.94,30100.0],["2024-11-26",14.05,14.694,13.95,14.35,32100.0],["2024-11-27",14.5,14.64,14.22,14.57,20800.0],["2024-11-29",14.67,14.71,14.22,14.25,9400.0],["2024-12-02",14.26,15.47,13.937,14.95,76300.0],["2024-12-03",14.9,15.39,13.94,14.09,43500.0],["2024-12-04",14.04,14.321,13.645,13.85,24900.0],["2024-12-05",13.7,14.057,13.08,13.48,42800.0],["2024-12-06",13.47,14.18,13.47,13.66,22200.0],["2024-12-09",13.96,14.03,13.246,13.47,22400.0],["2024-12-10",13.45,13.635,13.11,13.27,27300.0],["2024-12-11",13.265,13.7,13.12,13.33,23700.0],["2024-12-12",13.21,13.555,13.21,13.21,19900.0],["2024-12-13",13.26,13.734,13.2,13.51,25900.0],["2024-12-16",13.21,13.65,12.9,12.9,31400.0],["2024-12-17",12.81,13.149,12.71,13.01,19800.0],["2024-12-18",13.02,13.25,12.2,12.28,42500.0],["2024-12-19",12.4,12.95,12.217,12.52,29800.0],["2024-12-20",12.41,12.77,12.15,12.39,72600.0],["2024-12-23",12.76,12.76,12.0,12.16,25900.0],["2024-12-24",12.23,12.309,11.82,12.21,10000.0],["2024-12-26",12.2,12.45,11.73,11.87,53800.0],["2024-12-27",11.73,12.17,11.1,11.5,28200.0],["2024-12-30",11.38,11.481,10.52,10.91,42700.0],["2024-12-31",10.95,11.757,10.77,11.23,42200.0],["2025-01-02",11.63,12.4,11.63,11.74,35400.0],["2025-01-03",12.02,13.417,11.904,12.88,50200.0],["2025-01-06",12.96,13.5,12.95,13.11,44100.0],["2025-01-07",13.5,14.47,13.25,13.81,68500.0],["2025-01-08",13.8,13.945,13.03,13.35,34100.0],["2025-01-10",13.25,13.309,12.27,12.38,73300.0],["2025-01-13",12.17,12.716,11.5,12.26,92400.0],["2025-01-14",12.55,12.84,11.91,12.06,31000.0],["2025-01-15",12.15,12.57,12.047,12.47,30700.0],["2025-01-16",12.36,12.75,12.26,12.57,16400.0],["2025-01-17",12.71,13.1,12.63,12.87,34800.0],["2025-01-21",12.9,12.99,12.03,12.16,46800.0],["2025-01-22",12.63,13.31,12.44,12.71,43000.0],["2025-01-23",12.59,13.1,12.59,13.0,48600.0],["2025-01-24",13.0,13.206,12.56,13.09,30200.0],["2025-01-27",12.93,14.41,12.93,13.28,77400.0],["2025-01-28",13.44,13.679,13.1,13.13,17900.0],["2025-01-29",13.12,13.43,13.1,13.25,16200.0],["2025-01-30",13.5,13.5,12.71,13.19,27700.0],["2025-01-31",13.11,13.6,12.9,12.94,30200.0],["2025-02-03",12.7,13.0,12.47,12.98,24200.0],["2025-02-04",12.82,13.049,12.62,12.68,20200.0],["2025-02-05",12.941,12.995,12.53,12.78,16700.0],["2025-02-06",12.85,12.94,12.28,12.49,13900.0],["2025-02-07",12.45,12.45,12.1,12.4,24100.0],["2025-02-10",12.36,13.0,12.21,12.23,20500.0],["2025-02-11",12.04,12.5,11.86,12.01,18900.0],["2025-02-12",11.85,12.151,11.58,11.97,40200.0],["2025-02-13",11.9,12.472,11.75,12.3,21700.0],["2025-02-14",12.27,12.48,12.148,12.38,14900.0],["2025-02-18",12.41,12.751,12.202,12.53,23000.0],["2025-02-19",12.52,12.95,12.02,12.59,19000.0],["2025-02-20",12.61,12.72,11.87,12.04,24800.0],["2025-02-21",12.21,12.42,11.95,11.95,21100.0],["2025-02-24",11.97,12.14,11.6,11.85,13900.0],["2025-02-25",11.73,12.0,11.532,11.57,21500.0],["2025-02-26",11.588,11.8,11.54,11.76,11900.0],["2025-02-27",11.63,11.9,11.53,11.54,13800.0],["2025-02-28",11.55,12.22,11.52,12.22,19500.0],["2025-03-03",12.14,12.3,11.7,11.7,22000.0],["2025-03-04",11.54,12.08,11.27,11.95,29100.0],["2025-03-05",12.111,12.111,11.68,11.95,25900.0],["2025-03-06",11.585,12.05,11.3,11.9,15600.0],["2025-03-07",11.9,12.15,11.535,12.1,22600.0],["2025-03-10",11.949,12.16,11.3,11.61,19700.0],["2025-03-11",11.6,11.899,11.515,11.67,9300.0],["2025-03-12",11.96,12.07,11.67,11.71,21900.0],["2025-03-13",11.63,11.99,11.6,11.78,13300.0],["2025-03-14",11.772,12.06,11.769,12.0,11300.0],["2025-03-17",12.5,13.33,12.13,12.21,56300.0],["2025-03-18",12.11,12.878,11.53,11.61,38200.0],["2025-03-19",11.61,11.881,11.3,11.45,39500.0],["2025-03-20",11.5,12.18,11.15,11.34,35100.0],["2025-03-21",11.16,11.29,11.0,11.11,45800.0],["2025-03-24",11.32,11.37,11.12,11.25,16300.0],["2025-03-25",11.308,11.355,10.202,10.65,159600.0],["2025-03-26",10.66,11.129,10.595,10.63,25500.0],["2025-03-27",10.67,10.98,10.62,10.71,42100.0],["2025-03-28",10.59,10.787,10.2,10.22,33500.0],["2025-03-31",10.11,10.2,9.539,9.54,61600.0],["2025-04-01",9.54,9.82,9.06,9.26,87700.0],["2025-04-02",10.46,10.915,9.25,9.35,327900.0],["2025-04-03",9.05,9.61,8.83,9.25,207300.0],["2025-04-04",9.01,9.4,8.29,8.83,391100.0],["2025-04-07",8.5,9.6,8.06,9.59,377400.0],["2025-04-08",9.81,10.0,8.72,9.07,446000.0],["2025-04-09",9.05,9.65,8.6,9.43,166600.0],["2025-04-10",9.46,9.6,8.8,9.32,98900.0],["2025-04-11",9.18,9.977,9.07,9.86,35200.0],["2025-04-14",10.06,10.131,9.075,9.28,139200.0],["2025-04-15",9.14,9.6,8.7,8.95,169200.0],["2025-04-16",8.89,9.01,8.55,8.84,55500.0],["2025-04-17",8.89,9.186,8.6,8.95,71800.0],["2025-04-21",9.05,9.38,8.755,9.34,96200.0],["2025-04-22",9.44,9.9,9.09,9.63,110900.0],["2025-04-23",9.92,10.12,9.48,9.85,217500.0],["2025-04-24",9.8,10.86,9.8,10.44,89900.0],["2025-04-25",10.27,10.355,9.644,9.98,63000.0],["2025-04-28",9.99,10.12,9.649,10.04,37000.0],["2025-04-29",10.1,10.488,10.005,10.36,67000.0],["2025-04-30",10.15,10.28,9.944,10.1,26300.0],["2025-05-01",10.0,10.23,9.68,9.98,23700.0],["2025-05-02",9.97,10.11,9.825,9.99,28000.0],["2025-05-05",9.9,10.1,9.76,9.86,87800.0],["2025-05-06",9.76,9.924,9.25,9.38,48100.0],["2025-05-07",9.67,9.783,9.2,9.44,18900.0],["2025-05-08",9.44,9.82,9.247,9.66,35600.0],["2025-05-09",9.67,9.76,9.33,9.43,13700.0],["2025-05-12",9.5,9.876,9.38,9.58,28700.0],["2025-05-13",9.56,9.889,9.347,9.69,24500.0],["2025-05-14",9.65,9.69,9.28,9.42,37100.0],["2025-05-15",9.27,9.748,9.27,9.69,19100.0],["2025-05-16",9.71,10.27,9.55,9.74,47900.0],["2025-05-19",9.67,10.61,9.5,10.18,80300.0],["2025-05-20",10.04,10.556,9.967,10.3,40500.0],["2025-05-21",10.0,10.44,9.62,9.73,35700.0],["2025-05-22",9.8,10.1,9.6,9.8,43500.0],["2025-05-23",9.7,9.91,9.625,9.81,29700.0],["2025-05-27",9.96,10.199,9.59,9.98,48000.0],["2025-05-28",10.08,10.08,9.62,9.72,39200.0],["2025-05-29",9.915,10.1,9.75,9.92,32300.0],["2025-05-30",9.86,9.955,9.72,9.85,18300.0],["2025-06-02",9.9,10.0,9.51,9.64,30600.0],["2025-06-03",9.68,9.77,9.47,9.55,33100.0],["2025-06-04",9.5,9.61,9.251,9.34,36400.0],["2025-06-05",9.35,9.7,9.35,9.43,47600.0],["2025-06-06",9.5,9.718,9.5,9.66,34800.0],["2025-06-09",9.74,9.74,9.415,9.45,46300.0],["2025-06-10",9.486,9.65,9.4,9.64,24600.0],["2025-06-11",9.645,9.915,9.55,9.63,18300.0],["2025-06-12",9.425,9.571,9.425,9.47,8900.0],["2025-06-13",9.41,9.48,9.2,9.2,23000.0],["2025-06-16",9.21,9.34,9.1,9.2,28000.0],["2025-06-17",9.23,9.32,9.0,9.03,64400.0],["2025-06-18",9.14,9.14,8.92,8.92,34200.0],["2025-06-20",9.04,9.08,8.9,8.9,33000.0],["2025-06-23",8.93,8.95,8.645,8.76,91200.0],["2025-06-24",8.77,9.185,8.72,9.05,45000.0],["2025-06-25",9.13,9.151,8.92,9.0,29100.0],["2025-06-26",9.0,9.028,8.8,8.93,22600.0],["2025-06-27",9.0,9.08,8.67,8.99,85400.0],["2025-06-30",9.1,9.37,9.02,9.07,40300.0],["2025-07-01",9.09,9.6,8.97,9.05,40400.0],["2025-07-02",9.15,9.89,9.0,9.88,73600.0],["2025-07-03",9.97,10.235,9.845,10.03,31400.0],["2025-07-07",9.97,10.32,9.9,10.07,36200.0],["2025-07-08",10.16,10.21,10.04,10.09,33100.0],["2025-07-09",10.05,10.58,10.05,10.55,35300.0],["2025-07-10",10.51,11.29,10.45,11.22,72600.0],["2025-07-11",11.22,11.517,10.75,10.84,60200.0],["2025-07-14",10.75,10.922,10.13,10.81,88700.0],["2025-07-15",10.73,10.81,10.0,10.08,163100.0],["2025-07-16",10.13,11.194,10.01,11.19,174800.0],["2025-07-17",11.31,12.54,11.1,12.3,218400.0],["2025-07-18",12.4,12.488,11.546,11.59,154500.0],["2025-07-21",11.59,12.32,11.504,11.76,159900.0],["2025-07-22",11.69,11.955,11.06,11.14,104200.0],["2025-07-23",11.29,11.64,11.16,11.49,66400.0],["2025-07-24",11.47,11.64,11.32,11.49,30200.0],["2025-07-25",11.49,11.74,11.16,11.57,37300.0],["2025-07-28",11.55,11.71,11.34,11.55,21800.0],["2025-07-29",11.72,11.72,11.067,11.13,15800.0],["2025-07-30",11.08,11.725,11.06,11.25,48800.0],["2025-07-31",11.25,11.506,10.94,10.94,25600.0],["2025-08-01",10.9,11.29,10.7,11.09,45600.0],["2025-08-04",11.2,11.94,11.1,11.94,38500.0],["2025-08-05",12.0,12.0,11.57,11.72,17100.0],["2025-08-06",11.73,12.208,11.51,12.1,26600.0],["2025-08-07",12.15,12.3,11.44,11.67,81100.0],["2025-08-08",11.81,12.885,11.81,12.18,92300.0],["2025-08-11",12.34,12.698,12.2,12.49,42300.0],["2025-08-12",12.61,12.83,12.32,12.35,68400.0],["2025-08-13",12.5,12.696,11.78,11.78,51600.0],["2025-08-14",11.7,12.7,11.7,12.08,99600.0],["2025-08-15",12.2,12.365,11.95,12.17,19800.0],["2025-08-18",12.17,12.39,12.01,12.01,33800.0],["2025-08-19",12.15,12.35,11.41,11.47,60700.0],["2025-08-20",11.98,12.195,11.485,11.94,35500.0],["2025-08-21",11.94,12.35,11.79,11.85,39000.0],["2025-08-22",11.92,12.334,11.92,12.18,38000.0],["2025-08-25",11.51,12.0,11.51,11.89,43100.0],["2025-08-26",11.92,12.065,11.83,11.93,15500.0],["2025-08-27",11.88,11.94,11.59,11.67,15600.0],["2025-08-28",11.67,11.9,11.35,11.46,35500.0],["2025-08-29",11.56,11.91,11.352,11.48,25700.0],["2025-09-02",11.6,11.73,11.37,11.46,19100.0],["2025-09-03",11.37,11.89,11.3,11.53,58700.0],["2025-09-04",11.62,11.68,10.87,10.97,45400.0],["2025-09-05",10.98,11.49,10.88,10.93,22500.0],["2025-09-08",11.01,11.486,11.01,11.17,60800.0],["2025-09-09",11.08,11.25,10.59,11.0,50800.0],["2025-09-10",12.8,13.0,11.134,11.39,348100.0],["2025-09-11",11.49,12.05,11.118,11.42,90100.0],["2025-09-12",11.58,11.58,11.2,11.23,59700.0],["2025-09-15",11.25,11.899,11.22,11.68,137800.0],["2025-09-16",11.9,11.9,11.22,11.27,60200.0],["2025-09-17",11.22,11.66,11.032,11.15,75700.0],["2025-09-18",11.43,11.6,11.2,11.54,65000.0],["2025-09-19",11.59,11.66,11.2,11.46,104600.0],["2025-09-22",11.44,11.84,11.35,11.8,57200.0],["2025-09-23",11.79,11.99,10.98,10.98,126300.0],["2025-09-24",11.04,11.4,10.9,10.945,113500.0],["2025-09-25",10.95,10.99,10.31,10.42,107400.0],["2025-09-26",10.35,10.489,9.76,10.4,104200.0],["2025-09-29",10.38,10.445,10.015,10.16,75500.0],["2025-09-30",10.04,10.57,9.725,9.95,50300.0],["2025-10-01",9.97,10.15,9.94,10.11,36200.0],["2025-10-02",10.02,10.7,10.0,10.65,53700.0],["2025-10-03",10.68,11.127,10.655,10.91,46800.0],["2025-10-06",10.92,11.365,10.885,11.28,64600.0],["2025-10-07",11.38,11.42,10.91,11.23,73500.0],["2025-10-08",11.29,11.48,11.2,11.445,40800.0],["2025-10-09",11.36,11.49,11.17,11.18,68100.0],["2025-10-10",11.31,11.31,10.59,10.65,85000.0],["2025-10-13",10.9,11.02,10.26,10.3,75800.0],["2025-10-14",10.2,10.6,9.91,10.52,73000.0],["2025-10-15",10.55,10.785,10.31,10.33,38000.0],["2025-10-16",10.31,10.839,9.69,9.72,157300.0],["2025-10-17",9.7,10.134,9.455,9.49,71200.0],["2025-10-20",9.5,9.81,9.17,9.28,72000.0],["2025-10-21",9.41,9.714,9.07,9.16,75900.0],["2025-10-22",9.16,9.26,8.9,9.06,127100.0],["2025-10-23",9.04,9.508,9.04,9.19,35600.0],["2025-10-24",9.34,10.0,9.295,9.99,85400.0],["2025-10-27",10.02,10.215,9.74,9.79,43800.0],["2025-10-28",9.7,9.82,9.342,9.43,38700.0],["2025-10-29",9.33,9.5,9.11,9.15,47200.0],["2025-10-30",9.14,9.536,9.13,9.19,25700.0],["2025-10-31",9.15,9.51,9.1,9.21,40400.0],["2025-11-03",9.2,9.22,8.43,8.43,126500.0],["2025-11-04",8.71,9.1,8.01,8.09,251300.0],["2025-11-05",8.25,8.649,8.225,8.37,84500.0],["2025-11-06",8.5,8.782,8.165,8.22,56300.0],["2025-11-07",8.12,8.85,7.88,8.66,104300.0],["2025-11-10",8.83,9.14,8.52,8.625,185700.0],["2025-11-11",8.62,8.62,8.05,8.47,77400.0],["2025-11-12",8.85,8.945,8.3,8.325,106000.0],["2025-11-13",8.33,8.37,7.94,8.2,104700.0],["2025-11-14",8.05,8.55,8.05,8.32,44600.0],["2025-11-17",8.39,8.502,8.05,8.23,66600.0],["2025-11-18",8.18,8.32,8.05,8.24,38100.0],["2025-11-19",8.24,8.562,8.05,8.13,41000.0],["2025-11-20",8.22,8.549,8.105,8.16,52600.0],["2025-11-21",8.17,8.405,8.05,8.15,80700.0],["2025-11-24",8.1,8.27,7.78,7.85,83700.0],["2025-11-25",7.88,8.53,7.88,8.4,48600.0],["2025-11-26",8.36,8.5,8.21,8.35,74100.0],["2025-11-28",8.47,8.95,8.47,8.73,50700.0],["2025-12-01",8.5,8.611,8.12,8.24,50000.0],["2025-12-02",8.25,8.33,7.972,8.0,67200.0],["2025-12-03",8.06,8.575,8.03,8.41,81900.0],["2025-12-04",8.43,8.85,8.3,8.8,46700.0],["2025-12-05",9.16,9.18,8.8,8.94,71700.0],["2025-12-08",9.22,9.69,9.2,9.61,94100.0],["2025-12-09",9.62,9.96,9.5,9.89,96600.0],["2025-12-10",9.88,10.133,9.6,10.11,95700.0],["2025-12-11",10.16,11.62,10.15,11.27,267400.0],["2025-12-12",11.98,11.98,10.51,10.73,155000.0],["2025-12-15",12.93,14.193,10.113,10.31,3998700.0],["2025-12-16",10.31,10.7,10.0,10.4,273800.0],["2025-12-17",10.4,11.1,10.4,10.74,183200.0],["2025-12-18",10.71,13.756,10.71,12.39,584800.0],["2025-12-19",12.16,13.1,11.95,13.01,333000.0],["2025-12-22",13.36,14.01,13.18,13.365,253000.0],["2025-12-23",13.23,14.67,13.11,14.57,282900.0],["2025-12-24",14.68,17.99,14.08,17.21,465100.0],["2025-12-26",17.14,22.31,16.35,20.685,1266300.0],["2025-12-29",21.19,30.82,20.68,24.78,4258000.0],["2025-12-30",25.93,29.7,20.6,21.92,1531500.0],["2025-12-31",21.99,21.99,18.57,21.01,662300.0],["2026-01-02",21.28,21.28,18.54,19.47,407200.0],["2026-01-05",19.72,21.87,18.69,21.21,379000.0],["2026-01-06",21.04,21.42,20.05,20.53,232700.0],["2026-01-07",20.6,25.2,20.4,24.98,483600.0],["2026-01-08",24.22,24.97,21.0,22.41,263800.0],["2026-01-09",22.24,26.74,22.1,25.28,547800.0],["2026-01-12",24.73,28.1,22.81,26.83,416000.0],["2026-01-13",26.81,30.42,26.27,29.02,685000.0],["2026-01-14",29.02,32.91,28.47,29.29,646700.0],["2026-01-15",29.23,31.64,27.0,27.19,522000.0],["2026-01-16",27.51,27.51,23.98,24.88,974200.0],["2026-01-20",23.98,24.51,20.91,21.29,667500.0],["2026-01-21",21.43,23.69,20.0,22.3,505300.0],["2026-01-22",27.19,29.9,22.52,23.56,4921700.0],["2026-01-23",23.02,26.929,22.65,25.47,598900.0],["2026-01-26",26.7,31.51,26.11,30.62,920400.0],["2026-01-27",29.52,34.1,29.0,33.565,671600.0],["2026-01-28",32.91,33.31,28.59,28.59,395300.0],["2026-01-29",28.1,30.67,28.1,30.02,326300.0],["2026-01-30",29.71,31.09,26.51,30.07,329500.0],["2026-02-02",29.33,32.66,29.145,31.97,255900.0],["2026-02-03",31.75,31.97,26.95,28.025,425900.0],["2026-02-04",27.2,28.288,26.13,27.01,265500.0],["2026-02-05",26.23,26.6,24.0,25.19,303800.0],["2026-02-06",25.4,29.0,24.76,29.0,302900.0],["2026-02-09",28.2,30.125,27.5,29.73,175900.0],["2026-02-10",29.54,29.54,27.43,27.99,137700.0],["2026-02-11",28.01,28.48,26.55,27.73,93900.0],["2026-02-12",27.5,28.0,25.68,25.73,128700.0],["2026-02-13",26.02,28.434,25.9,26.85,123700.0],["2026-02-17",26.365,26.693,24.46,25.24,163100.0],["2026-02-18",25.26,26.185,24.0,24.49,123200.0],["2026-02-19",24.06,25.2,23.06,24.93,128700.0],["2026-02-20",24.58,25.25,23.74,24.06,100000.0],["2026-02-23",23.54,24.15,21.64,22.7,161000.0],["2026-02-24",23.0,25.62,22.83,24.88,285500.0],["2026-02-25",24.78,26.2,23.89,26.13,191700.0],["2026-02-26",25.85,28.14,24.75,28.12,190500.0],["2026-02-27",27.33,28.64,27.18,27.72,118300.0],["2026-03-02",26.62,28.72,26.49,27.39,138200.0],["2026-03-03",26.25,28.55,26.05,27.26,163000.0],["2026-03-04",27.51,29.0,26.995,27.0,137500.0],["2026-03-05",26.79,27.0,24.67,24.67,133700.0],["2026-03-06",23.91,24.522,22.64,23.09,210800.0],["2026-03-09",22.59,25.92,22.59,25.76,174500.0],["2026-03-10",25.63,28.28,25.63,26.94,196800.0],["2026-03-11",27.38,27.64,26.25,26.57,105500.0],["2026-03-12",26.0,27.18,25.4,26.54,163300.0],["2026-03-13",26.74,28.1,26.07,26.74,160400.0],["2026-03-16",28.1,29.59,27.24,28.13,242000.0],["2026-03-17",27.14,30.25,25.3,30.05,737100.0],["2026-03-18",29.15,29.44,26.645,26.71,168100.0],["2026-03-19",26.15,26.49,24.61,25.88,190400.0],["2026-03-20",25.68,26.325,23.85,24.1,141900.0],["2026-03-23",25.02,25.81,24.53,25.23,113600.0],["2026-03-24",24.67,26.13,24.67,25.68,91800.0],["2026-03-25",25.91,27.21,25.7,25.99,137600.0],["2026-03-26",25.55,26.85,25.02,25.34,128000.0],["2026-03-27",25.0,25.0,22.2,22.33,207600.0],["2026-03-30",22.39,22.39,20.53,21.49,162900.0],["2026-03-31",22.2,24.264,22.117,24.02,166900.0],["2026-04-01",23.84,24.825,22.87,22.96,121100.0],["2026-04-02",22.22,23.55,22.22,22.82,54500.0],["2026-04-06",23.04,23.36,22.0,22.03,101500.0],["2026-04-07",22.4,22.51,21.0,22.51,134200.0],["2026-04-08",23.86,24.96,23.55,24.2,195700.0],["2026-04-09",24.2,26.61,24.013,25.82,180900.0],["2026-04-10",25.79,26.44,25.51,25.78,81900.0],["2026-04-13",25.36,27.64,25.17,27.49,106800.0],["2026-04-14",27.49,28.15,25.81,26.02,125200.0],["2026-04-15",25.95,26.69,25.4,25.91,81300.0],["2026-04-16",25.67,27.25,25.0,27.1,90400.0],["2026-04-17",27.48,30.26,27.26,27.74,240700.0],["2026-04-20",27.8,28.99,24.1,24.52,337600.0],["2026-04-21",24.52,24.825,22.8,22.91,185400.0],["2026-04-22",24.05,25.444,23.64,24.94,129300.0],["2026-04-23",24.4,25.0,23.27,23.67,79400.0],["2026-04-24",23.76,24.72,23.41,24.21,90300.0],["2026-04-27",23.99,24.96,23.76,23.99,63700.0],["2026-04-28",23.89,24.0,22.71,22.8,87900.0],["2026-04-29",22.64,22.64,21.25,21.6,154600.0],["2026-04-30",21.61,23.62,21.61,23.62,97700.0],["2026-05-01",23.46,24.9,22.92,23.7,115300.0],["2026-05-04",23.36,23.9,21.96,21.98,178900.0],["2026-05-05",22.2,22.58,21.41,22.3,123400.0],["2026-05-06",23.0,23.74,22.795,23.06,89700.0],["2026-05-07",23.18,23.68,22.66,23.62,52900.0],["2026-05-08",23.14,24.01,22.86,22.86,76000.0],["2026-05-11",23.2,26.0,23.2,24.13,264700.0],["2026-05-12",24.01,25.195,23.55,24.71,96300.0],["2026-05-13",24.9,26.95,24.83,25.3,181900.0],["2026-05-14",25.86,27.17,25.55,25.97,152500.0],["2026-05-15",26.59,29.1,25.519,27.21,219600.0],["2026-05-18",27.21,28.0,26.6,26.88,82200.0],["2026-05-19",26.49,26.98,25.8,26.31,102900.0],["2026-05-20",26.85,27.58,26.06,27.32,113600.0],["2026-05-21",26.8,27.58,26.0,27.19,67500.0],["2026-05-22",27.22,28.78,27.22,27.65,77000.0],["2026-05-26",27.85,28.94,27.026,27.39,99200.0],["2026-05-27",27.39,29.83,27.27,29.23,177100.0],["2026-05-28",28.92,29.36,27.51,28.99,106100.0],["2026-05-29",29.34,29.38,26.0,26.175,190300.0],["2026-06-01",27.13,29.93,26.81,28.51,224600.0],["2026-06-02",27.345,27.38,22.0,24.29,487500.0],["2026-06-03",24.3,25.2,23.3,24.29,124200.0],["2026-06-04",23.62,24.93,22.4,23.67,271900.0],["2026-06-05",23.3,23.3,21.75,22.25,179900.0],["2026-06-08",22.64,22.9,20.91,21.65,170100.0],["2026-06-09",22.29,22.56,21.4,22.23,85900.0],["2026-06-10",22.17,23.4,22.02,22.11,64600.0],["2026-06-11",22.31,23.319,21.92,23.03,55500.0],["2026-06-12",23.18,24.38,23.18,24.06,94500.0],["2026-06-15",24.4,24.58,23.0,23.41,59600.0],["2026-06-16",23.4,24.99,23.03,23.88,132800.0],["2026-06-17",24.1,25.5,23.99,23.99,110700.0],["2026-06-18",24.675,24.9,22.6,23.38,92500.0],["2026-06-22",23.91,24.55,23.6,23.75,87000.0],["2026-06-23",23.66,23.99,22.91,23.03,72000.0],["2026-06-24",22.97,23.5,21.31,21.525,135600.0],["2026-06-25",21.8,22.32,16.52,18.33,442800.0],["2026-06-26",18.47,20.27,17.9,19.8,298800.0],["2026-06-29",19.84,23.77,19.81,23.25,207500.0],["2026-06-30",23.14,24.6,23.13,23.46,127500.0],["2026-07-01",23.51,24.5,22.84,23.7,85700.0],["2026-07-02",23.69,23.95,21.8,22.0,100100.0],["2026-07-06",22.28,22.28,20.4,20.44,215200.0],["2026-07-07",20.54,21.65,18.29,18.57,228100.0],["2026-07-08",18.36,19.02,17.96,18.87,169100.0],["2026-07-09",20.03,20.65,19.16,19.57,116700.0],["2026-07-10",19.57,20.28,19.084,19.8,64700.0],["2026-07-13",19.6,20.0,18.22,18.57,109200.0],["2026-07-14",18.93,19.35,18.28,19.01,93500.0],["2026-07-15",18.93,19.87,18.93,19.54,46600.0],["2026-07-16",20.18,21.7,18.59,19.01,201300.0],["2026-07-17",18.56,18.96,15.55,16.32,333400.0],["2026-07-20",16.38,17.2,13.24,14.07,683412.51691],["2026-07-21",13.85,15.36,13.04,14.65,324868.75624],["2026-07-22",14.38,14.81,13,13.27,163807.439756],["2026-07-23",13.27,13.724,12.5838,13.19,170679.109843],["2026-08-25",17.46,19.64,17.44,18.59,199132.662567],["2026-08-26",18.6,18.61,17.82,18.23,61614.967145],["2026-08-27",18.04,18.89,18.0101,18.73,64253.841386],["2026-08-28",18.77,18.94,14.25,15.67,372236.800835],["2026-08-31",15.5,15.6243,14.32,14.95,169639.382346],["2026-09-01",14.56,15.08,14.4,15.01,98647.59783]]}