{"t":"AVO","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2020-10-02",13.64,13.9,12.3,12.45,1106100.0],["2020-10-05",12.96,13.15,12.05,12.36,396300.0],["2020-10-06",12.19,12.45,11.75,12.1,424800.0],["2020-10-07",12.04,12.19,11.8,11.86,470900.0],["2020-10-08",11.86,12.45,11.81,12.23,205900.0],["2020-10-09",12.36,12.99,12.0,12.5,340100.0],["2020-10-12",12.79,13.21,12.51,13.0,304900.0],["2020-10-13",13.17,13.25,12.8,12.97,102300.0],["2020-10-14",13.23,13.25,12.8,12.84,115700.0],["2020-10-15",12.98,13.24,12.6,13.15,234300.0],["2020-10-16",13.25,13.4,13.13,13.19,132100.0],["2020-10-19",13.34,13.58,12.8,13.51,223800.0],["2020-10-20",13.38,14.0,13.305,13.68,220300.0],["2020-10-21",13.81,13.85,13.11,13.3,238400.0],["2020-10-22",13.11,13.73,12.66,13.41,283100.0],["2020-10-23",13.5,13.565,13.08,13.17,227300.0],["2020-10-26",13.07,13.8,12.9,13.01,471100.0],["2020-10-27",13.45,13.64,13.08,13.23,461700.0],["2020-10-28",13.41,13.55,13.06,13.23,283700.0],["2020-10-29",13.45,13.45,13.11,13.23,236400.0],["2020-10-30",13.29,13.46,13.15,13.19,163300.0],["2020-11-02",13.33,13.375,12.74,12.85,271100.0],["2020-11-03",12.86,13.04,12.43,12.77,447900.0],["2020-11-04",12.74,13.35,12.69,13.1,280500.0],["2020-11-05",13.17,13.49,12.9,13.19,267400.0],["2020-11-06",13.23,13.975,13.03,13.68,267300.0],["2020-11-09",13.71,14.47,13.64,14.02,257900.0],["2020-11-10",14.04,14.43,13.8,13.95,168700.0],["2020-11-11",13.94,14.3,13.3,13.5,218100.0],["2020-11-12",13.44,13.47,12.81,12.97,236100.0],["2020-11-13",13.08,13.47,13.05,13.29,241900.0],["2020-11-16",13.37,14.0,13.22,13.72,342300.0],["2020-11-17",13.76,13.989,13.52,13.64,182800.0],["2020-11-18",13.72,14.34,13.64,13.91,151500.0],["2020-11-19",13.87,14.0,13.75,13.97,110300.0],["2020-11-20",13.85,14.0,13.65,13.79,108900.0],["2020-11-23",13.92,13.92,13.34,13.6,124600.0],["2020-11-24",13.48,13.89,13.4,13.54,79600.0],["2020-11-25",13.55,13.83,13.3,13.4,108500.0],["2020-11-27",13.53,13.55,13.11,13.34,119100.0],["2020-11-30",13.39,13.75,13.15,13.45,214500.0],["2020-12-01",13.5,13.79,13.47,13.6,141200.0],["2020-12-02",13.48,13.72,13.42,13.46,164700.0],["2020-12-03",13.59,13.59,13.32,13.37,102600.0],["2020-12-04",13.36,13.7,13.31,13.63,137900.0],["2020-12-07",13.5,13.78,13.39,13.68,262800.0],["2020-12-08",13.66,13.912,13.5,13.81,143400.0],["2020-12-09",13.89,13.94,13.34,13.61,166900.0],["2020-12-10",13.57,13.623,12.91,13.14,586900.0],["2020-12-11",13.26,13.61,13.2,13.31,210900.0],["2020-12-14",13.39,13.53,13.18,13.41,210700.0],["2020-12-15",13.48,13.65,13.215,13.65,148600.0],["2020-12-16",13.62,14.3,13.52,14.23,320800.0],["2020-12-17",14.28,15.24,14.091,14.87,481800.0],["2020-12-18",15.0,15.43,14.16,14.29,1523200.0],["2020-12-21",13.99,14.825,13.85,14.71,262300.0],["2020-12-22",14.11,14.2,13.4,14.12,622900.0],["2020-12-23",14.17,14.58,14.03,14.5,132500.0],["2020-12-24",14.5,14.77,14.358,14.65,38500.0],["2020-12-28",14.67,14.99,14.6,14.78,138700.0],["2020-12-29",15.0,15.0,14.6,14.66,100000.0],["2020-12-30",14.75,15.12,14.675,15.04,112800.0],["2020-12-31",15.08,15.15,14.751,15.05,129900.0],["2021-01-04",15.0,15.2,14.71,15.0,269900.0],["2021-01-05",15.0,15.4,14.767,15.2,334400.0],["2021-01-06",15.23,15.99,15.23,15.68,347300.0],["2021-01-07",15.9,15.929,15.52,15.52,148200.0],["2021-01-08",15.54,15.98,15.07,15.7,253400.0],["2021-01-11",15.8,15.929,15.155,15.27,204200.0],["2021-01-12",15.26,15.36,14.884,15.17,139300.0],["2021-01-13",15.25,15.57,15.246,15.29,252400.0],["2021-01-14",15.43,16.0,15.41,15.66,232000.0],["2021-01-15",15.75,15.93,15.42,15.64,159500.0],["2021-01-19",15.99,16.54,15.64,16.18,425900.0],["2021-01-20",16.35,16.6,15.75,16.24,516500.0],["2021-01-21",16.44,16.58,16.15,16.31,176200.0],["2021-01-22",16.31,16.4,16.0,16.2,154700.0],["2021-01-25",16.25,16.54,16.11,16.24,168400.0],["2021-01-26",16.39,16.5,16.23,16.34,151100.0],["2021-01-27",16.36,17.425,16.25,17.08,405300.0],["2021-01-28",17.23,18.79,17.17,18.35,512500.0],["2021-01-29",18.68,19.98,18.43,19.23,363700.0],["2021-02-01",19.25,19.83,18.4,18.81,343500.0],["2021-02-02",19.0,19.87,18.8,19.4,168100.0],["2021-02-03",19.6,20.45,19.43,20.16,205400.0],["2021-02-04",20.14,20.2,19.46,20.08,148400.0],["2021-02-05",20.17,20.92,19.94,20.74,128300.0],["2021-02-08",20.99,21.28,20.81,21.16,86700.0],["2021-02-09",21.31,21.31,20.92,21.24,61100.0],["2021-02-10",21.0,21.35,20.8,21.07,62200.0],["2021-02-11",21.12,21.312,20.8,21.29,86900.0],["2021-02-12",21.12,22.01,20.8,21.74,85900.0],["2021-02-16",22.12,22.19,21.04,21.26,100700.0],["2021-02-17",21.36,21.42,20.69,20.85,92400.0],["2021-02-18",20.9,21.191,20.325,20.82,103500.0],["2021-02-19",20.89,21.286,20.65,20.87,58300.0],["2021-02-22",20.69,20.86,19.73,20.42,129800.0],["2021-02-23",19.81,20.19,19.25,19.9,130900.0],["2021-02-24",20.05,21.565,19.63,21.31,144100.0],["2021-02-25",21.5,21.99,21.42,21.49,62800.0],["2021-02-26",21.62,21.62,20.8,20.96,53200.0],["2021-03-01",21.17,21.581,20.45,21.42,87100.0],["2021-03-02",21.41,21.73,21.09,21.56,179000.0],["2021-03-03",21.45,21.59,20.72,21.27,71300.0],["2021-03-04",21.22,21.303,19.19,19.76,182400.0],["2021-03-05",20.04,21.0,19.68,20.93,135100.0],["2021-03-08",20.855,21.77,20.55,21.49,138100.0],["2021-03-09",21.88,21.88,20.88,21.14,91800.0],["2021-03-10",21.18,21.538,21.05,21.21,100100.0],["2021-03-11",20.8,21.47,19.74,21.47,353800.0],["2021-03-12",21.07,21.45,20.24,20.26,250700.0],["2021-03-15",20.9,21.08,20.0,21.0,196500.0],["2021-03-16",20.96,21.17,20.41,20.74,168700.0],["2021-03-17",20.86,20.99,20.21,20.51,118000.0],["2021-03-18",20.51,21.11,20.25,20.64,171500.0],["2021-03-19",21.12,21.17,20.52,20.82,238100.0],["2021-03-22",20.94,21.2,20.06,20.39,199900.0],["2021-03-23",19.78,20.47,19.72,20.22,146600.0],["2021-03-24",20.39,20.39,19.81,19.81,105300.0],["2021-03-25",19.76,20.26,19.44,20.09,99400.0],["2021-03-26",20.17,20.48,19.931,20.2,108100.0],["2021-03-29",20.01,20.39,18.25,18.4,299600.0],["2021-03-30",18.59,18.7,16.26,18.105,709400.0],["2021-03-31",19.07,19.32,18.52,19.01,298700.0],["2021-04-01",19.0,19.53,18.26,19.16,220400.0],["2021-04-05",19.86,20.21,19.23,19.73,163400.0],["2021-04-06",19.74,19.99,19.534,19.82,483600.0],["2021-04-07",19.85,19.99,19.62,19.82,162400.0],["2021-04-08",19.85,20.0,19.3,19.83,1162600.0],["2021-04-09",19.85,20.26,19.64,19.88,480100.0],["2021-04-12",19.81,19.87,19.48,19.63,79900.0],["2021-04-13",19.71,19.84,19.22,19.53,134600.0],["2021-04-14",19.67,20.0,19.38,19.86,267700.0],["2021-04-15",19.86,20.2,19.32,19.97,208500.0],["2021-04-16",20.0,20.21,19.609,19.91,174300.0],["2021-04-19",19.95,19.95,19.51,19.63,85200.0],["2021-04-20",19.53,19.85,19.3,19.6,111600.0],["2021-04-21",19.7,19.95,19.54,19.81,154200.0],["2021-04-22",19.84,20.0,19.3,19.69,174700.0],["2021-04-23",19.8,20.0,19.635,19.92,161200.0],["2021-04-26",19.95,20.5,19.78,20.06,389900.0],["2021-04-27",20.1,20.47,20.06,20.32,148500.0],["2021-04-28",20.27,20.47,20.195,20.43,131400.0],["2021-04-29",20.48,20.48,19.84,20.38,112700.0],["2021-04-30",20.32,20.32,19.873,20.2,100400.0],["2021-05-03",20.25,20.5,19.933,20.5,165100.0],["2021-05-04",20.37,20.43,19.88,20.27,87400.0],["2021-05-05",20.3,20.83,19.98,20.48,360300.0],["2021-05-06",20.5,20.5,19.09,19.34,224700.0],["2021-05-07",19.3,20.05,18.91,19.85,101000.0],["2021-05-10",19.84,19.915,19.52,19.77,45400.0],["2021-05-11",19.34,19.73,17.79,18.36,267300.0],["2021-05-12",18.43,19.24,18.43,18.91,116900.0],["2021-05-13",18.98,19.25,18.8,18.94,103300.0],["2021-05-14",19.15,19.88,18.999,19.69,184000.0],["2021-05-17",19.74,19.74,19.33,19.55,125800.0],["2021-05-18",19.55,19.87,19.42,19.7,83600.0],["2021-05-19",19.58,19.63,19.33,19.54,100100.0],["2021-05-20",19.55,20.45,19.55,20.43,181800.0],["2021-05-21",20.45,20.6,20.28,20.29,171000.0],["2021-05-24",20.38,20.9,20.23,20.64,149000.0],["2021-05-25",20.68,20.81,20.0,20.11,102500.0],["2021-05-26",20.05,20.36,19.79,20.32,115800.0],["2021-05-27",20.49,20.69,20.255,20.47,281200.0],["2021-05-28",20.52,20.949,20.13,20.31,89600.0],["2021-06-01",20.37,20.8,20.27,20.44,117300.0],["2021-06-02",20.53,20.83,20.35,20.48,121700.0],["2021-06-03",20.41,20.46,19.94,20.24,152700.0],["2021-06-04",20.32,20.35,20.08,20.3,101700.0],["2021-06-07",20.33,22.01,20.26,21.99,515500.0],["2021-06-08",21.715,22.36,21.69,22.0,285900.0],["2021-06-09",22.16,22.4,21.7,21.93,263000.0],["2021-06-10",21.93,22.17,21.435,21.88,231700.0],["2021-06-11",21.82,22.93,21.129,22.69,484400.0],["2021-06-14",22.61,22.88,22.22,22.3,283900.0],["2021-06-15",22.5,22.9,22.18,22.42,228800.0],["2021-06-16",22.51,22.77,22.15,22.61,313200.0],["2021-06-17",22.64,22.66,22.16,22.53,285400.0],["2021-06-18",22.38,22.4,21.01,21.06,494600.0],["2021-06-21",21.06,22.18,21.06,22.05,374800.0],["2021-06-22",22.17,22.33,21.6,21.7,329100.0],["2021-06-23",21.9,21.97,21.32,21.43,240200.0],["2021-06-24",21.67,21.94,21.49,21.66,244600.0],["2021-06-25",21.66,21.82,20.81,21.31,3797800.0],["2021-06-28",21.18,21.22,20.67,20.89,172800.0],["2021-06-29",21.0,21.08,20.74,20.78,126700.0],["2021-06-30",20.7,20.77,20.5,20.71,136500.0],["2021-07-01",20.8,21.07,20.52,20.9,148200.0],["2021-07-02",20.93,20.93,20.57,20.81,90700.0],["2021-07-06",20.81,20.81,20.32,20.65,233100.0],["2021-07-07",20.51,20.68,20.02,20.3,200800.0],["2021-07-08",20.04,20.61,19.751,20.38,178100.0],["2021-07-09",20.56,20.82,20.46,20.65,343200.0],["2021-07-12",20.74,20.8,20.22,20.49,424400.0],["2021-07-13",20.43,20.85,20.08,20.08,191100.0],["2021-07-14",20.2,20.2,19.1,19.37,125700.0],["2021-07-15",19.25,19.68,19.25,19.65,77500.0],["2021-07-16",19.86,19.96,19.31,19.39,108100.0],["2021-07-19",19.16,19.46,18.87,19.27,92300.0],["2021-07-20",19.435,19.92,19.26,19.78,245100.0],["2021-07-21",19.9,20.08,19.67,19.76,90500.0],["2021-07-22",19.67,19.73,19.21,19.27,74200.0],["2021-07-23",19.41,19.45,19.08,19.37,66300.0],["2021-07-26",19.47,19.74,19.25,19.31,72600.0],["2021-07-27",19.2,19.395,19.121,19.22,64300.0],["2021-07-28",19.42,19.6,19.19,19.42,120900.0],["2021-07-29",19.66,19.76,19.472,19.68,106500.0],["2021-07-30",19.68,19.77,19.31,19.37,91900.0],["2021-08-02",19.46,19.585,18.825,19.03,101000.0],["2021-08-03",18.92,19.199,18.82,19.0,67900.0],["2021-08-04",18.75,19.185,18.58,18.68,92700.0],["2021-08-05",18.77,19.185,18.69,19.08,67000.0],["2021-08-06",19.25,19.57,19.15,19.5,117900.0],["2021-08-09",19.51,19.805,19.43,19.46,90300.0],["2021-08-10",19.52,19.75,19.3,19.47,43500.0],["2021-08-11",19.6,20.22,19.48,19.61,111500.0],["2021-08-12",19.54,19.75,19.13,19.41,115900.0],["2021-08-13",19.47,19.85,19.14,19.53,33800.0],["2021-08-16",19.48,19.66,19.244,19.53,45200.0],["2021-08-17",19.39,19.628,19.25,19.55,57100.0],["2021-08-18",19.52,19.72,19.283,19.45,91600.0],["2021-08-19",19.39,19.6,19.365,19.56,76700.0],["2021-08-20",19.46,19.83,19.46,19.76,98000.0],["2021-08-23",19.95,20.335,19.875,19.93,67500.0],["2021-08-24",20.17,20.195,19.51,19.64,69700.0],["2021-08-25",19.89,20.23,19.45,20.05,181600.0],["2021-08-26",20.2,20.68,20.02,20.29,129000.0],["2021-08-27",20.28,21.0,20.22,20.91,144200.0],["2021-08-30",21.03,21.29,20.4,20.5,127200.0],["2021-08-31",20.49,20.87,20.2,20.74,251600.0],["2021-09-01",20.84,20.87,20.52,20.8,80900.0],["2021-09-02",20.88,21.5,20.2,20.25,207300.0],["2021-09-03",20.25,20.37,20.08,20.18,88800.0],["2021-09-07",20.23,20.23,19.54,19.68,101600.0],["2021-09-08",19.55,20.029,19.55,19.81,49200.0],["2021-09-09",19.71,20.0,19.56,19.82,152900.0],["2021-09-10",19.99,20.91,19.84,20.58,215800.0],["2021-09-13",20.83,21.03,20.25,20.48,197300.0],["2021-09-14",19.5,19.87,17.81,18.47,551100.0],["2021-09-15",18.08,18.45,17.951,18.06,464700.0],["2021-09-16",18.19,19.2,18.08,19.15,345800.0],["2021-09-17",19.2,20.13,19.07,19.99,1533000.0],["2021-09-20",19.63,19.75,19.295,19.59,214600.0],["2021-09-21",19.59,19.66,19.04,19.38,166300.0],["2021-09-22",19.43,19.69,19.28,19.44,123900.0],["2021-09-23",19.6,19.89,19.47,19.5,126200.0],["2021-09-24",19.5,19.7,19.3,19.35,97700.0],["2021-09-27",19.38,19.58,19.23,19.36,101600.0],["2021-09-28",19.42,19.48,18.54,18.56,116300.0],["2021-09-29",18.64,18.93,18.57,18.86,105000.0],["2021-09-30",18.94,18.98,18.315,18.38,111000.0],["2021-10-01",18.47,18.77,18.15,18.73,103500.0],["2021-10-04",18.62,18.82,18.25,18.53,105800.0],["2021-10-05",18.55,18.94,18.43,18.77,110200.0],["2021-10-06",18.64,18.64,18.1,18.2,160700.0],["2021-10-07",18.38,19.15,18.08,18.9,662000.0],["2021-10-08",18.83,18.99,18.36,18.5,76400.0],["2021-10-11",18.47,18.86,18.18,18.67,46800.0],["2021-10-12",18.74,19.07,18.52,18.86,68800.0],["2021-10-13",18.88,18.99,18.67,18.95,57000.0],["2021-10-14",19.17,19.357,18.64,19.01,164300.0],["2021-10-15",19.35,19.35,18.62,19.03,116900.0],["2021-10-18",19.01,19.07,18.81,18.86,57300.0],["2021-10-19",18.82,18.85,18.44,18.81,107400.0],["2021-10-20",18.78,19.0,18.7,18.71,50700.0],["2021-10-21",18.76,18.81,18.41,18.75,66400.0],["2021-10-22",18.67,18.96,18.587,18.78,55000.0],["2021-10-25",18.92,18.92,18.72,18.8,51300.0],["2021-10-26",18.86,18.93,18.5,18.68,72400.0],["2021-10-27",18.57,18.78,18.36,18.42,62600.0],["2021-10-28",18.5,18.7,18.5,18.65,62100.0],["2021-10-29",18.62,19.0,18.62,18.99,142700.0],["2021-11-01",19.0,19.87,18.83,19.44,287100.0],["2021-11-02",19.53,20.11,19.26,19.93,301900.0],["2021-11-03",19.99,20.43,19.83,20.2,135700.0],["2021-11-04",20.24,20.33,19.94,20.03,117100.0],["2021-11-05",20.17,20.55,20.11,20.41,177600.0],["2021-11-08",20.5,20.5,19.985,20.07,116300.0],["2021-11-09",20.11,20.15,19.771,19.98,77000.0],["2021-11-10",20.21,20.49,19.99,20.35,141400.0],["2021-11-11",20.4,20.79,20.227,20.52,208000.0],["2021-11-12",20.51,20.6,20.03,20.33,185500.0],["2021-11-15",20.31,20.34,20.1,20.15,114900.0],["2021-11-16",20.36,20.36,19.95,20.07,142400.0],["2021-11-17",20.01,20.01,19.43,19.49,101800.0],["2021-11-18",19.46,19.46,18.54,19.01,138600.0],["2021-11-19",18.94,19.5,18.94,19.32,72300.0],["2021-11-22",19.44,19.74,19.305,19.37,85300.0],["2021-11-23",19.43,19.62,19.3,19.56,68600.0],["2021-11-24",19.42,19.59,19.4,19.53,42400.0],["2021-11-26",19.08,19.15,18.14,18.71,95300.0],["2021-11-29",19.09,19.09,18.39,18.43,79200.0],["2021-11-30",18.28,18.32,17.4,17.71,227300.0],["2021-12-01",18.17,19.055,17.3,17.35,120900.0],["2021-12-02",17.5,18.4,17.41,17.71,69400.0],["2021-12-03",17.74,18.065,17.46,17.97,102500.0],["2021-12-06",18.26,18.57,18.0,18.3,119200.0],["2021-12-07",18.47,19.21,17.795,18.94,73200.0],["2021-12-08",19.01,19.01,18.09,18.73,51600.0],["2021-12-09",18.61,18.82,18.464,18.66,51700.0],["2021-12-10",18.49,19.0,18.29,18.44,86500.0],["2021-12-13",18.48,18.705,18.02,18.23,181700.0],["2021-12-14",18.21,18.48,17.67,17.78,267500.0],["2021-12-15",17.89,18.18,17.47,18.07,175300.0],["2021-12-16",18.18,18.54,17.76,17.81,120100.0],["2021-12-17",17.7,18.46,17.39,18.25,479300.0],["2021-12-20",18.02,18.22,17.71,17.8,148800.0],["2021-12-21",17.83,17.92,16.11,17.78,376800.0],["2021-12-22",17.7,17.85,16.95,17.29,233000.0],["2021-12-23",15.56,16.36,15.51,15.82,468900.0],["2021-12-27",15.82,16.237,15.71,15.85,139000.0],["2021-12-28",15.74,16.15,15.69,15.87,182800.0],["2021-12-29",15.86,16.23,15.737,15.81,163800.0],["2021-12-30",15.8,16.1,15.58,15.76,154800.0],["2021-12-31",15.76,15.935,15.64,15.7,177200.0],["2022-01-03",15.77,15.965,15.53,15.89,144400.0],["2022-01-04",15.9,16.0,15.28,15.28,128200.0],["2022-01-05",15.27,15.54,15.01,15.03,104900.0],["2022-01-06",15.01,15.38,14.6,15.11,474600.0],["2022-01-07",15.11,15.25,14.87,14.94,189200.0],["2022-01-10",14.79,14.95,14.41,14.48,194200.0],["2022-01-11",14.5,14.62,14.22,14.58,119500.0],["2022-01-12",14.54,14.74,14.13,14.24,100300.0],["2022-01-13",14.26,14.43,13.92,14.01,127000.0],["2022-01-14",13.96,14.05,13.77,13.86,80000.0],["2022-01-18",13.75,13.75,13.31,13.58,166800.0],["2022-01-19",13.69,13.925,13.63,13.8,161900.0],["2022-01-20",13.85,14.14,13.67,13.74,149500.0],["2022-01-21",13.6,13.84,13.53,13.55,176000.0],["2022-01-24",13.48,13.97,13.23,13.92,174500.0],["2022-01-25",13.74,13.895,13.55,13.7,115400.0],["2022-01-26",13.71,13.99,13.425,13.64,134800.0],["2022-01-27",13.695,13.82,13.48,13.54,96100.0],["2022-01-28",13.47,13.63,13.11,13.63,129800.0],["2022-01-31",13.63,14.3,13.595,14.27,129200.0],["2022-02-01",14.25,14.25,13.73,14.02,121600.0],["2022-02-02",14.415,14.415,13.772,13.93,90100.0],["2022-02-03",13.82,13.89,13.43,13.46,81600.0],["2022-02-04",13.37,13.46,13.12,13.42,68300.0],["2022-02-07",13.54,13.56,13.26,13.39,82600.0],["2022-02-08",13.4,13.663,13.35,13.61,52500.0],["2022-02-09",13.65,14.09,13.49,13.55,67500.0],["2022-02-10",13.39,13.59,13.24,13.3,89500.0],["2022-02-11",13.46,13.583,13.16,13.4,135400.0],["2022-02-14",13.5,13.65,12.89,12.96,290000.0],["2022-02-15",13.13,13.51,13.01,13.08,137800.0],["2022-02-16",13.15,13.337,13.02,13.28,77700.0],["2022-02-17",13.26,13.54,13.1,13.39,84700.0],["2022-02-18",13.33,13.5,13.18,13.28,96300.0],["2022-02-22",13.29,13.36,13.01,13.26,74500.0],["2022-02-23",13.31,13.34,12.82,12.85,62000.0],["2022-02-24",12.7,13.05,12.54,13.0,70700.0],["2022-02-25",13.06,13.43,13.05,13.27,105500.0],["2022-02-28",13.27,13.46,12.96,12.98,101800.0],["2022-03-01",13.0,13.47,12.74,12.94,128400.0],["2022-03-02",12.98,13.26,12.98,13.21,69300.0],["2022-03-03",13.27,13.42,13.18,13.41,73600.0],["2022-03-04",13.28,13.45,12.98,13.27,114800.0],["2022-03-07",13.33,13.74,13.26,13.47,102400.0],["2022-03-08",13.6,13.74,13.25,13.32,81400.0],["2022-03-09",13.46,13.571,13.25,13.3,101400.0],["2022-03-10",13.13,13.39,12.93,13.34,83300.0],["2022-03-11",11.11,12.25,11.04,11.88,466100.0],["2022-03-14",12.01,12.16,11.57,11.72,257300.0],["2022-03-15",11.76,11.895,11.305,11.58,252800.0],["2022-03-16",11.74,11.87,11.58,11.83,310700.0],["2022-03-17",11.73,11.87,11.53,11.75,248400.0],["2022-03-18",11.71,12.29,11.64,11.75,719400.0],["2022-03-21",11.75,12.09,11.7,11.78,186900.0],["2022-03-22",11.86,12.24,11.86,12.21,120700.0],["2022-03-23",12.14,12.14,11.72,11.83,156400.0],["2022-03-24",11.96,12.09,11.625,12.07,112200.0],["2022-03-25",12.27,12.39,12.05,12.28,154400.0],["2022-03-28",12.34,12.97,12.21,12.65,263400.0],["2022-03-29",12.76,12.98,12.62,12.84,120300.0],["2022-03-30",12.88,13.259,12.771,12.82,154400.0],["2022-03-31",12.84,12.84,12.43,12.65,130500.0],["2022-04-01",12.64,12.99,12.64,12.93,75600.0],["2022-04-04",13.08,13.08,12.61,12.65,92500.0],["2022-04-05",12.61,12.716,12.273,12.3,64800.0],["2022-04-06",12.24,12.396,11.95,12.33,80900.0],["2022-04-07",12.92,13.26,12.51,12.61,101300.0],["2022-04-08",12.65,13.15,12.645,13.02,97100.0],["2022-04-11",13.1,13.1,12.55,12.59,139600.0],["2022-04-12",12.58,12.74,12.45,12.53,63600.0],["2022-04-13",12.5,12.96,12.5,12.9,96700.0],["2022-04-14",12.94,13.19,12.79,13.17,145600.0],["2022-04-18",13.21,13.31,12.64,12.71,103100.0],["2022-04-19",12.66,13.265,12.66,13.18,93800.0],["2022-04-20",13.09,13.34,13.09,13.33,53700.0],["2022-04-21",13.44,13.44,13.03,13.15,109700.0],["2022-04-22",13.12,13.23,12.85,12.96,115400.0],["2022-04-25",12.88,12.89,12.28,12.81,171400.0],["2022-04-26",12.69,12.7,12.49,12.66,90900.0],["2022-04-27",12.78,12.89,12.605,12.74,95900.0],["2022-04-28",12.85,12.99,12.665,12.96,90300.0],["2022-04-29",12.91,12.99,12.68,12.72,116400.0],["2022-05-02",12.73,12.87,12.51,12.74,108700.0],["2022-05-03",12.73,12.77,12.523,12.64,63200.0],["2022-05-04",12.71,12.92,12.33,12.88,99900.0],["2022-05-05",12.72,12.72,12.19,12.415,116300.0],["2022-05-06",12.47,12.52,12.19,12.42,97400.0],["2022-05-09",12.3,12.63,12.25,12.6,92000.0],["2022-05-10",12.67,12.85,12.44,12.6,116600.0],["2022-05-11",12.7,12.73,12.415,12.56,121500.0],["2022-05-12",12.6,13.04,12.589,12.99,132100.0],["2022-05-13",13.15,13.83,13.15,13.79,191200.0],["2022-05-16",13.8,14.17,13.69,13.69,138100.0],["2022-05-17",13.89,13.96,13.55,13.95,101000.0],["2022-05-18",13.77,13.82,13.18,13.23,107200.0],["2022-05-19",13.18,13.34,12.94,12.94,127100.0],["2022-05-20",13.11,13.11,12.68,12.91,84100.0],["2022-05-23",13.1,13.36,12.88,12.94,168600.0],["2022-05-24",12.83,13.33,12.83,13.2,109400.0],["2022-05-25",13.26,13.41,12.99,13.34,138600.0],["2022-05-26",13.48,13.73,13.37,13.38,117100.0],["2022-05-27",13.48,13.79,13.44,13.7,95000.0],["2022-05-31",13.61,13.61,13.215,13.37,586100.0],["2022-06-01",13.48,13.48,13.15,13.31,141600.0],["2022-06-02",13.35,13.54,13.25,13.45,116000.0],["2022-06-03",13.49,13.82,13.4,13.76,134300.0],["2022-06-06",13.97,13.99,13.57,13.6,97600.0],["2022-06-07",13.44,13.95,13.44,13.94,187500.0],["2022-06-08",13.94,13.97,13.829,13.92,206400.0],["2022-06-09",14.0,15.431,14.0,14.68,472400.0],["2022-06-10",14.39,14.73,13.74,14.19,229600.0],["2022-06-13",14.12,14.12,13.61,13.88,159500.0],["2022-06-14",13.75,13.95,13.41,13.91,132700.0],["2022-06-15",14.14,14.47,13.96,14.3,140900.0],["2022-06-16",14.07,14.34,13.91,14.2,119200.0],["2022-06-17",14.32,14.54,13.52,14.36,322600.0],["2022-06-21",14.4,14.88,14.4,14.56,241300.0],["2022-06-22",14.49,14.81,14.49,14.69,131500.0],["2022-06-23",14.69,14.93,14.42,14.47,181100.0],["2022-06-24",14.49,15.24,14.28,14.58,512800.0],["2022-06-27",14.73,14.88,14.33,14.44,303500.0],["2022-06-28",14.37,14.85,14.37,14.56,162500.0],["2022-06-29",14.53,14.85,14.19,14.33,102200.0],["2022-06-30",14.15,14.315,13.92,14.25,114500.0],["2022-07-01",14.2,14.62,14.2,14.59,98800.0],["2022-07-05",14.45,14.7,14.21,14.7,77900.0],["2022-07-06",14.64,14.85,14.42,14.64,66300.0],["2022-07-07",14.73,14.888,14.59,14.72,92000.0],["2022-07-08",14.76,14.76,14.55,14.6,50600.0],["2022-07-11",14.47,14.53,14.31,14.36,36900.0],["2022-07-12",14.37,14.54,14.32,14.38,38700.0],["2022-07-13",14.41,14.71,14.25,14.53,56500.0],["2022-07-14",14.4,14.57,14.3,14.53,54200.0],["2022-07-15",14.79,14.99,14.65,14.79,130700.0],["2022-07-18",14.92,15.06,14.502,14.55,72500.0],["2022-07-19",14.69,14.955,14.18,14.76,78700.0],["2022-07-20",14.76,14.96,14.67,14.75,87200.0],["2022-07-21",14.74,14.74,14.38,14.69,73000.0],["2022-07-22",14.75,14.79,14.41,14.43,58800.0],["2022-07-25",14.46,14.705,14.33,14.6,38900.0],["2022-07-26",14.51,14.58,13.877,14.46,48000.0],["2022-07-27",14.49,14.71,14.43,14.65,69900.0],["2022-07-28",14.65,14.71,14.44,14.59,56400.0],["2022-07-29",14.53,14.56,14.135,14.18,74300.0],["2022-08-01",14.13,14.9,14.05,14.67,140000.0],["2022-08-02",14.6,14.835,14.55,14.57,65000.0],["2022-08-03",14.69,14.87,14.61,14.79,40200.0],["2022-08-04",14.87,15.27,14.8,15.15,57500.0],["2022-08-05",15.15,15.15,14.929,15.07,73100.0],["2022-08-08",15.2,15.31,15.12,15.17,63000.0],["2022-08-09",15.09,15.29,15.038,15.28,54300.0],["2022-08-10",15.45,15.76,15.35,15.66,149600.0],["2022-08-11",15.67,15.94,15.47,15.56,93400.0],["2022-08-12",15.69,16.23,15.69,16.2,173900.0],["2022-08-15",16.12,16.44,15.84,16.18,131800.0],["2022-08-16",16.18,16.2,15.89,15.99,101700.0],["2022-08-17",16.0,16.375,15.9,16.37,87800.0],["2022-08-18",16.26,16.84,16.26,16.81,128800.0],["2022-08-19",16.82,16.82,16.455,16.52,111700.0],["2022-08-22",16.46,16.85,16.41,16.75,191600.0],["2022-08-23",16.66,16.81,16.285,16.29,79600.0],["2022-08-24",16.25,16.51,16.19,16.25,86900.0],["2022-08-25",16.24,16.54,16.03,16.05,176600.0],["2022-08-26",16.11,16.564,15.9,16.4,143900.0],["2022-08-29",16.28,16.38,15.92,16.11,100800.0],["2022-08-30",16.19,16.26,15.8,15.81,117200.0],["2022-08-31",15.72,16.16,15.715,16.1,633500.0],["2022-09-01",16.05,16.05,15.15,15.38,90500.0],["2022-09-02",15.38,15.44,15.1,15.42,179300.0],["2022-09-06",15.6,16.12,15.6,15.7,133200.0],["2022-09-07",15.74,15.807,15.3,15.54,152200.0],["2022-09-08",15.47,15.6,14.97,15.45,208800.0],["2022-09-09",16.0,16.23,15.49,15.58,168000.0],["2022-09-12",15.57,16.08,15.57,15.82,103300.0],["2022-09-13",15.59,16.05,15.35,15.37,125900.0],["2022-09-14",15.35,15.52,15.19,15.45,97600.0],["2022-09-15",15.4,15.58,15.29,15.37,98100.0],["2022-09-16",15.4,15.52,15.19,15.47,354900.0],["2022-09-19",15.31,15.45,15.11,15.23,89000.0],["2022-09-20",15.06,15.4,14.971,15.38,72400.0],["2022-09-21",15.45,15.68,15.27,15.39,102700.0],["2022-09-22",15.28,15.39,15.16,15.33,72100.0],["2022-09-23",15.24,15.24,14.75,14.87,109800.0],["2022-09-26",14.64,15.01,14.42,14.61,98200.0],["2022-09-27",14.61,14.85,14.375,14.6,104300.0],["2022-09-28",14.68,14.98,14.542,14.87,96300.0],["2022-09-29",14.75,14.75,14.38,14.67,103600.0],["2022-09-30",14.62,14.88,14.44,14.46,112100.0],["2022-10-03",14.54,14.8,14.5,14.63,94500.0],["2022-10-04",14.74,15.19,14.74,15.18,98500.0],["2022-10-05",15.02,15.175,14.77,14.81,64800.0],["2022-10-06",14.75,14.905,14.65,14.65,48700.0],["2022-10-07",14.55,14.68,14.315,14.41,50800.0],["2022-10-10",14.43,14.82,14.43,14.75,61300.0],["2022-10-11",14.71,14.93,14.6,14.87,53000.0],["2022-10-12",14.88,15.01,14.74,14.765,55100.0],["2022-10-13",14.67,15.33,14.34,15.19,115700.0],["2022-10-14",15.26,15.44,15.05,15.08,59800.0],["2022-10-17",15.09,15.48,15.09,15.47,76200.0],["2022-10-18",15.5,15.67,15.48,15.56,84500.0],["2022-10-19",15.43,15.61,15.35,15.59,59700.0],["2022-10-20",15.7,15.735,15.38,15.47,69500.0],["2022-10-21",15.58,15.81,15.412,15.62,98100.0],["2022-10-24",15.65,15.75,15.6,15.71,75500.0],["2022-10-25",15.75,16.19,15.75,16.17,141400.0],["2022-10-26",16.3,16.56,16.12,16.16,81200.0],["2022-10-27",16.3,16.55,16.09,16.12,117400.0],["2022-10-28",16.26,16.66,16.26,16.52,99800.0],["2022-10-31",16.44,16.845,16.42,16.64,123100.0],["2022-11-01",16.8,16.96,16.175,16.53,97800.0],["2022-11-02",16.44,16.89,16.29,16.41,150100.0],["2022-11-03",16.26,16.5,16.19,16.2,55500.0],["2022-11-04",16.3,16.34,15.89,16.14,94600.0],["2022-11-07",16.15,16.66,16.14,16.59,116400.0],["2022-11-08",16.62,16.68,16.27,16.33,79300.0],["2022-11-09",16.17,16.35,15.82,15.91,140300.0],["2022-11-10",16.1,16.71,16.03,16.64,212100.0],["2022-11-11",16.7,16.72,16.07,16.23,99100.0],["2022-11-14",16.3,16.47,16.09,16.1,197000.0],["2022-11-15",16.16,16.5,16.06,16.42,111600.0],["2022-11-16",16.38,16.475,16.335,16.44,69600.0],["2022-11-17",16.37,16.45,16.16,16.31,65900.0],["2022-11-18",16.45,16.8,16.26,16.33,117700.0],["2022-11-21",16.45,16.595,16.365,16.57,91700.0],["2022-11-22",16.58,16.705,16.32,16.49,112000.0],["2022-11-23",16.5,16.5,16.39,16.47,73800.0],["2022-11-25",16.43,16.5,16.35,16.43,53500.0],["2022-11-28",16.43,16.485,16.19,16.2,58100.0],["2022-11-29",16.17,16.22,15.56,15.65,82500.0],["2022-11-30",15.58,16.06,15.45,15.89,275000.0],["2022-12-01",15.96,16.03,15.67,15.92,75400.0],["2022-12-02",15.81,15.895,15.51,15.66,61900.0],["2022-12-05",15.44,15.45,15.16,15.43,118300.0],["2022-12-06",15.38,15.67,15.38,15.65,115800.0],["2022-12-07",15.64,15.685,15.295,15.43,56400.0],["2022-12-08",15.38,15.525,15.27,15.44,52200.0],["2022-12-09",15.31,15.37,15.02,15.05,83600.0],["2022-12-12",15.1,15.1,14.797,14.98,225100.0],["2022-12-13",15.23,15.365,15.05,15.18,174400.0],["2022-12-14",15.18,15.25,14.845,15.03,238600.0],["2022-12-15",14.94,15.05,14.51,14.82,231500.0],["2022-12-16",14.73,15.09,14.54,15.05,465100.0],["2022-12-19",15.04,15.78,14.85,15.65,403100.0],["2022-12-20",15.68,16.15,15.31,15.51,614700.0],["2022-12-21",15.51,15.51,14.72,15.12,480800.0],["2022-12-22",15.09,15.09,14.32,14.61,626200.0],["2022-12-23",12.27,12.69,12.128,12.39,988600.0],["2022-12-27",12.42,12.65,11.55,11.65,560400.0],["2022-12-28",11.55,12.05,11.54,11.74,302600.0],["2022-12-29",11.84,12.24,11.62,11.75,308700.0],["2022-12-30",11.72,11.815,11.53,11.62,214100.0],["2023-01-03",11.74,11.81,11.515,11.71,221500.0],["2023-01-04",11.74,11.95,11.65,11.88,165100.0],["2023-01-05",11.83,11.89,11.66,11.7,151200.0],["2023-01-06",11.9,11.93,11.76,11.87,172700.0],["2023-01-09",11.89,12.21,11.73,11.74,175400.0],["2023-01-10",11.68,11.79,11.58,11.6,113200.0],["2023-01-11",11.66,11.82,11.59,11.61,165000.0],["2023-01-12",11.58,12.04,11.504,12.0,217100.0],["2023-01-13",11.98,12.23,11.852,12.09,95900.0],["2023-01-17",12.09,12.5,12.09,12.31,101300.0],["2023-01-18",12.19,12.32,11.91,11.98,119600.0],["2023-01-19",11.93,12.2,11.82,11.89,88900.0],["2023-01-20",12.02,12.08,11.88,11.99,112000.0],["2023-01-23",12.02,12.24,11.99,12.19,85600.0],["2023-01-24",12.11,12.35,12.11,12.22,74200.0],["2023-01-25",12.22,12.42,12.09,12.42,88800.0],["2023-01-26",12.47,12.5,12.3,12.48,88200.0],["2023-01-27",12.42,12.61,12.42,12.45,94900.0],["2023-01-30",12.33,12.48,12.2,12.26,91200.0],["2023-01-31",12.27,12.52,12.205,12.46,160500.0],["2023-02-01",12.47,12.71,12.42,12.6,107700.0],["2023-02-02",12.67,12.7,12.485,12.62,82400.0],["2023-02-03",12.52,12.6,12.28,12.36,83500.0],["2023-02-06",12.36,12.375,11.96,12.17,191800.0],["2023-02-07",12.09,12.15,11.9,12.08,97100.0],["2023-02-08",12.08,12.27,11.958,12.23,71800.0],["2023-02-09",12.25,12.455,12.18,12.2,68000.0],["2023-02-10",12.14,12.34,11.9,11.99,156000.0],["2023-02-13",11.99,12.24,11.96,12.23,58600.0],["2023-02-14",12.16,12.2,12.01,12.06,55400.0],["2023-02-15",11.97,12.185,11.881,12.13,48000.0],["2023-02-16",12.04,12.145,11.99,12.02,50900.0],["2023-02-17",12.1,12.37,12.036,12.33,82700.0],["2023-02-21",12.28,12.31,12.16,12.17,84400.0],["2023-02-22",12.19,12.3,11.835,11.97,143400.0],["2023-02-23",12.04,12.2,11.91,12.11,83500.0],["2023-02-24",12.02,12.02,11.82,11.93,61900.0],["2023-02-27",12.03,12.12,11.825,11.88,64100.0],["2023-02-28",11.89,11.9,11.5,11.52,159800.0],["2023-03-01",11.5,12.0,11.39,11.46,116600.0],["2023-03-02",11.37,11.775,11.36,11.64,117500.0],["2023-03-03",11.68,11.79,11.48,11.75,75000.0],["2023-03-06",11.76,11.76,11.32,11.49,109500.0],["2023-03-07",11.41,11.49,11.16,11.4,83500.0],["2023-03-08",11.41,11.41,10.97,11.01,107100.0],["2023-03-09",11.04,11.065,10.67,10.71,135600.0],["2023-03-10",9.99,10.635,9.81,10.42,345400.0],["2023-03-13",10.3,10.82,10.23,10.76,171100.0],["2023-03-14",10.96,10.96,10.44,10.53,173000.0],["2023-03-15",10.36,10.51,10.26,10.46,137700.0],["2023-03-16",10.35,10.71,10.35,10.56,126300.0],["2023-03-17",10.43,10.75,10.422,10.64,427300.0],["2023-03-20",10.7,10.9,10.645,10.79,175500.0],["2023-03-21",10.93,10.98,10.77,10.89,125400.0],["2023-03-22",10.87,11.15,10.77,10.94,123200.0],["2023-03-23",10.97,11.027,10.67,10.81,125400.0],["2023-03-24",10.75,11.04,10.71,10.97,130300.0],["2023-03-27",11.06,11.14,10.94,11.01,61400.0],["2023-03-28",10.96,11.2,10.96,11.0,81000.0],["2023-03-29",11.05,11.18,10.95,10.97,88200.0],["2023-03-30",11.0,11.128,10.93,10.95,82800.0],["2023-03-31",10.99,11.13,10.97,11.11,177600.0],["2023-04-03",11.07,11.22,11.03,11.18,111400.0],["2023-04-04",11.16,11.18,10.927,11.01,66000.0],["2023-04-05",10.96,11.1,10.96,11.01,66100.0],["2023-04-06",11.08,11.15,11.01,11.08,62300.0],["2023-04-10",11.02,11.15,11.0,11.11,96900.0],["2023-04-11",11.15,11.37,11.11,11.19,75400.0],["2023-04-12",11.24,11.275,10.99,11.03,57400.0],["2023-04-13",11.11,11.17,10.99,11.15,120000.0],["2023-04-14",11.15,11.25,10.91,10.99,89100.0],["2023-04-17",10.99,10.995,10.85,10.96,83900.0],["2023-04-18",10.97,11.0,10.72,10.92,84400.0],["2023-04-19",10.9,10.92,10.73,10.89,59500.0],["2023-04-20",10.86,11.05,10.82,11.05,64600.0],["2023-04-21",10.97,11.2,10.91,11.16,97000.0],["2023-04-24",11.14,11.4,11.115,11.2,86300.0],["2023-04-25",11.11,11.21,11.02,11.17,95600.0],["2023-04-26",11.06,11.16,10.98,11.09,82200.0],["2023-04-27",11.1,11.28,11.1,11.22,85200.0],["2023-04-28",11.2,11.4,11.18,11.39,96300.0],["2023-05-01",11.4,11.71,11.39,11.7,120700.0],["2023-05-02",11.63,11.63,11.44,11.59,91800.0],["2023-05-03",11.6,11.92,11.56,11.79,139600.0],["2023-05-04",11.74,11.74,11.57,11.66,81400.0],["2023-05-05",11.7,11.86,11.66,11.8,85000.0],["2023-05-08",11.79,11.93,11.671,11.92,65800.0],["2023-05-09",11.875,11.99,11.622,11.68,82500.0],["2023-05-10",11.77,11.77,11.47,11.61,72800.0],["2023-05-11",11.51,11.73,11.475,11.7,48800.0],["2023-05-12",11.842,11.842,11.7,11.73,47100.0],["2023-05-15",11.73,11.86,11.545,11.76,91000.0],["2023-05-16",11.72,11.72,11.56,11.57,56000.0],["2023-05-17",11.6,11.75,11.469,11.7,72100.0],["2023-05-18",11.71,11.71,11.495,11.64,70300.0],["2023-05-19",11.7,11.81,11.48,11.65,67900.0],["2023-05-22",11.69,12.23,11.67,12.14,153600.0],["2023-05-23",12.14,12.525,12.1,12.22,156600.0],["2023-05-24",12.14,12.38,12.14,12.23,75500.0],["2023-05-25",12.1,12.37,12.1,12.3,94900.0],["2023-05-26",12.3,12.625,12.13,12.51,110400.0],["2023-05-30",12.4,12.475,12.005,12.14,81400.0],["2023-05-31",12.13,12.25,12.04,12.2,162700.0],["2023-06-01",12.24,12.37,12.08,12.29,110800.0],["2023-06-02",12.41,12.92,12.36,12.82,232200.0],["2023-06-05",12.78,12.86,12.57,12.63,153800.0],["2023-06-06",12.62,12.91,12.62,12.83,160800.0],["2023-06-07",12.79,12.79,11.74,12.59,403200.0],["2023-06-08",12.5,12.64,12.38,12.52,167400.0],["2023-06-09",12.91,13.99,12.61,13.4,408800.0],["2023-06-12",13.48,13.499,12.52,12.66,289300.0],["2023-06-13",12.63,12.76,12.12,12.2,296400.0],["2023-06-14",12.22,12.25,11.79,11.98,201600.0],["2023-06-15",11.98,12.133,11.93,12.06,201500.0],["2023-06-16",12.18,12.185,11.69,12.04,523500.0],["2023-06-20",12.12,12.15,11.85,11.99,175600.0],["2023-06-21",11.94,12.12,11.87,12.07,121800.0],["2023-06-22",12.08,12.4,12.01,12.25,189100.0],["2023-06-23",12.18,12.34,11.9,12.1,1289100.0],["2023-06-26",11.99,12.1,11.83,12.02,229800.0],["2023-06-27",12.06,12.06,11.67,11.8,289400.0],["2023-06-28",11.69,12.04,11.64,12.01,145700.0],["2023-06-29",12.05,12.25,12.05,12.12,137400.0],["2023-06-30",12.18,12.24,11.98,12.12,192800.0],["2023-07-03",12.08,12.3,12.08,12.21,166100.0],["2023-07-05",12.13,12.24,12.0,12.12,206400.0],["2023-07-06",12.06,12.22,12.01,12.15,159500.0],["2023-07-07",12.12,12.13,11.77,11.84,153300.0],["2023-07-10",11.83,11.89,11.51,11.595,142900.0],["2023-07-11",11.57,11.59,11.3,11.35,124400.0],["2023-07-12",11.46,11.69,11.355,11.61,118000.0],["2023-07-13",11.67,11.95,11.67,11.76,115800.0],["2023-07-14",11.75,11.75,11.4,11.52,102500.0],["2023-07-17",11.46,11.95,11.46,11.83,133400.0],["2023-07-18",11.82,12.08,11.82,11.87,103500.0],["2023-07-19",11.91,12.16,11.85,11.94,111500.0],["2023-07-20",11.96,12.03,11.9,12.0,83900.0],["2023-07-21",12.09,12.219,12.0,12.19,142400.0],["2023-07-24",12.16,12.22,12.03,12.14,126000.0],["2023-07-25",12.11,12.11,11.83,12.02,131200.0],["2023-07-26",12.05,12.165,11.9,11.93,92100.0],["2023-07-27",11.95,12.03,11.68,11.73,109800.0],["2023-07-28",11.79,11.86,11.645,11.66,55900.0],["2023-07-31",11.64,11.7,11.53,11.62,78400.0],["2023-08-01",11.61,11.73,11.52,11.56,68800.0],["2023-08-02",11.53,11.62,11.43,11.45,60200.0],["2023-08-03",11.45,11.555,11.338,11.46,64400.0],["2023-08-04",11.49,11.67,11.39,11.39,45900.0],["2023-08-07",11.41,11.58,11.18,11.52,86800.0],["2023-08-08",11.49,11.51,11.15,11.36,93100.0],["2023-08-09",11.33,11.41,11.15,11.16,57200.0],["2023-08-10",11.19,11.25,11.05,11.25,76500.0],["2023-08-11",11.25,11.54,11.2,11.52,102100.0],["2023-08-14",11.5,11.61,11.42,11.57,60600.0],["2023-08-15",11.49,11.51,11.0,11.01,56600.0],["2023-08-16",10.99,11.11,10.68,10.7,86100.0],["2023-08-17",10.72,10.89,10.54,10.54,68300.0],["2023-08-18",10.51,10.62,10.37,10.37,84200.0],["2023-08-21",10.31,10.39,9.92,9.93,164400.0],["2023-08-22",9.99,10.01,9.64,9.71,175400.0],["2023-08-23",9.73,9.73,9.42,9.47,134800.0],["2023-08-24",9.42,9.54,9.42,9.53,124700.0],["2023-08-25",9.55,9.939,9.49,9.55,88700.0],["2023-08-28",9.59,9.62,9.48,9.58,191100.0],["2023-08-29",9.61,9.695,9.41,9.65,151600.0],["2023-08-30",9.63,9.885,9.63,9.69,126100.0],["2023-08-31",9.69,9.75,9.48,9.52,144900.0],["2023-09-01",9.59,9.62,9.24,9.26,137600.0],["2023-09-05",9.3,9.36,8.93,9.04,170700.0],["2023-09-06",9.05,9.07,8.84,9.0,203400.0],["2023-09-07",9.04,9.179,8.98,9.05,179900.0],["2023-09-08",9.05,9.21,8.89,9.06,304300.0],["2023-09-11",9.06,9.1,8.79,8.98,479400.0],["2023-09-12",9.18,9.23,8.55,8.77,582700.0],["2023-09-13",8.73,9.53,8.69,9.34,346600.0],["2023-09-14",9.18,9.56,9.18,9.38,287100.0],["2023-09-15",9.31,9.51,9.18,9.34,389800.0],["2023-09-18",9.35,9.54,9.29,9.51,133300.0],["2023-09-19",9.52,9.71,9.31,9.64,127400.0],["2023-09-20",9.65,9.74,9.53,9.58,127200.0],["2023-09-21",9.58,9.76,9.44,9.73,149400.0],["2023-09-22",9.68,9.98,9.66,9.81,136700.0],["2023-09-25",9.74,9.91,9.74,9.87,126900.0],["2023-09-26",9.82,9.97,9.66,9.68,153900.0],["2023-09-27",9.73,9.921,9.39,9.52,134500.0],["2023-09-28",9.52,9.695,9.44,9.53,127500.0],["2023-09-29",9.52,9.72,9.44,9.68,227500.0],["2023-10-02",9.65,9.65,9.41,9.49,131200.0],["2023-10-03",9.47,9.71,9.47,9.63,155800.0],["2023-10-04",9.61,9.755,9.41,9.66,141800.0],["2023-10-05",9.67,9.73,9.55,9.58,147900.0],["2023-10-06",9.58,9.62,9.35,9.565,111600.0],["2023-10-09",9.46,9.79,9.0,9.77,517000.0],["2023-10-10",9.79,9.87,9.65,9.71,121000.0],["2023-10-11",9.66,9.71,9.49,9.51,93900.0],["2023-10-12",9.51,9.51,8.58,8.81,305100.0],["2023-10-13",8.77,9.048,8.77,9.03,157700.0],["2023-10-16",9.08,9.44,9.06,9.28,173100.0],["2023-10-17",9.29,9.6,9.285,9.52,185200.0],["2023-10-18",9.5,9.53,9.31,9.33,96900.0],["2023-10-19",9.26,9.38,9.16,9.34,98200.0],["2023-10-20",9.38,9.5,9.35,9.35,113400.0],["2023-10-23",9.38,9.61,9.305,9.41,142400.0],["2023-10-24",9.43,9.535,9.2,9.25,106200.0],["2023-10-25",9.24,9.27,9.09,9.17,71000.0],["2023-10-26",9.21,9.4,9.11,9.31,77900.0],["2023-10-27",9.29,9.45,9.182,9.31,106400.0],["2023-10-30",9.27,9.62,9.265,9.43,75500.0],["2023-10-31",9.56,9.62,9.29,9.41,136500.0],["2023-11-01",9.41,9.41,9.03,9.08,101900.0],["2023-11-02",9.11,9.5,9.1,9.46,152600.0],["2023-11-03",9.64,9.805,9.42,9.45,168100.0],["2023-11-06",9.44,9.44,9.06,9.14,113800.0],["2023-11-07",9.11,9.212,8.96,9.07,95300.0],["2023-11-08",9.09,9.131,8.63,8.85,119300.0],["2023-11-09",8.81,8.977,8.69,8.72,123600.0],["2023-11-10",8.79,8.92,8.57,8.86,120400.0],["2023-11-13",8.74,8.925,8.74,8.85,99000.0],["2023-11-14",9.06,9.39,9.06,9.39,174300.0],["2023-11-15",9.34,9.555,9.21,9.3,156900.0],["2023-11-16",9.24,9.29,9.09,9.13,72500.0],["2023-11-17",9.21,9.23,8.9,8.96,168400.0],["2023-11-20",8.9,8.99,8.78,8.78,116400.0],["2023-11-21",8.82,8.83,8.7,8.77,78300.0],["2023-11-22",8.87,9.05,8.86,8.89,100100.0],["2023-11-24",8.93,9.03,8.91,8.96,42800.0],["2023-11-27",8.99,9.348,8.85,8.87,79300.0],["2023-11-28",8.8,8.82,8.19,8.47,289800.0],["2023-11-29",8.4,8.86,8.4,8.62,199700.0],["2023-11-30",8.66,8.66,8.38,8.46,183800.0],["2023-12-01",8.28,8.81,8.28,8.68,295000.0],["2023-12-04",8.77,9.17,8.636,9.1,143000.0],["2023-12-05",9.11,9.19,8.971,9.11,111700.0],["2023-12-06",9.19,9.33,9.17,9.2,138300.0],["2023-12-07",9.22,9.35,8.95,9.29,133900.0],["2023-12-08",9.28,9.48,9.24,9.35,74100.0],["2023-12-11",9.28,9.35,9.12,9.29,123000.0],["2023-12-12",9.3,9.3,9.1,9.2,70200.0],["2023-12-13",9.15,9.68,9.15,9.65,174300.0],["2023-12-14",9.75,9.815,9.28,9.29,269000.0],["2023-12-15",9.63,9.63,8.76,9.21,585100.0],["2023-12-18",9.33,9.375,9.115,9.26,223300.0],["2023-12-19",9.28,9.38,9.03,9.33,238300.0],["2023-12-20",9.33,9.6,9.2,9.24,222300.0],["2023-12-21",9.24,9.59,9.21,9.57,312900.0],["2023-12-22",9.52,10.36,9.52,10.2,426400.0],["2023-12-26",10.19,10.57,10.0,10.55,245100.0],["2023-12-27",10.59,10.66,10.32,10.45,218600.0],["2023-12-28",10.42,10.5,10.21,10.26,120800.0],["2023-12-29",10.27,10.34,10.04,10.09,155700.0],["2024-01-02",10.1,10.36,10.07,10.35,165200.0],["2024-01-03",10.35,10.624,10.15,10.18,164600.0],["2024-01-04",10.33,10.33,10.12,10.15,151400.0],["2024-01-05",10.06,10.2,9.93,10.02,148200.0],["2024-01-08",9.97,10.22,9.94,10.12,122300.0],["2024-01-09",9.97,9.97,9.67,9.84,108300.0],["2024-01-10",9.77,9.95,9.77,9.94,114200.0],["2024-01-11",9.88,10.07,9.81,9.96,128300.0],["2024-01-12",9.98,10.169,9.97,10.12,98800.0],["2024-01-16",10.06,10.11,9.81,9.86,107500.0],["2024-01-17",9.77,9.868,9.66,9.72,100200.0],["2024-01-18",9.72,10.13,9.68,10.09,162300.0],["2024-01-19",10.12,10.125,9.87,10.06,211600.0],["2024-01-22",10.16,10.27,10.03,10.2,133400.0],["2024-01-23",10.28,10.535,10.19,10.29,201300.0],["2024-01-24",10.39,10.39,10.09,10.115,158400.0],["2024-01-25",10.26,10.36,10.11,10.21,195000.0],["2024-01-26",10.3,10.36,10.16,10.22,132700.0],["2024-01-29",10.27,10.38,10.2,10.36,128500.0],["2024-01-30",10.33,10.34,10.21,10.21,186600.0],["2024-01-31",10.23,10.3,9.96,9.99,215100.0],["2024-02-01",10.04,10.1,9.93,10.09,187700.0],["2024-02-02",10.02,10.29,10.0,10.22,135600.0],["2024-02-05",10.12,10.18,10.02,10.04,158800.0],["2024-02-06",10.02,10.25,10.016,10.21,164100.0],["2024-02-07",10.26,10.4,10.14,10.29,176700.0],["2024-02-08",10.33,10.47,10.275,10.39,211800.0],["2024-02-09",10.46,10.58,10.345,10.56,228100.0],["2024-02-12",10.56,10.77,10.54,10.7,207500.0],["2024-02-13",10.5,10.535,10.12,10.15,201800.0],["2024-02-14",10.25,10.38,10.215,10.33,164800.0],["2024-02-15",10.43,10.764,10.43,10.68,195900.0],["2024-02-16",10.66,10.7,10.43,10.48,221000.0],["2024-02-20",10.38,10.77,10.35,10.6,166300.0],["2024-02-21",10.57,10.61,10.45,10.49,157300.0],["2024-02-22",10.45,10.52,10.32,10.47,149800.0],["2024-02-23",10.5,10.61,10.44,10.56,71200.0],["2024-02-26",10.51,10.64,10.4,10.51,127500.0],["2024-02-27",10.6,10.65,10.5,10.55,110900.0],["2024-02-28",10.52,10.59,10.435,10.49,116000.0],["2024-02-29",10.64,10.835,10.51,10.55,277600.0],["2024-03-01",10.59,10.81,10.48,10.73,150000.0],["2024-03-04",10.75,10.93,10.68,10.91,185000.0],["2024-03-05",10.86,11.035,10.83,10.83,169100.0],["2024-03-06",10.93,11.02,10.76,10.8,138700.0],["2024-03-07",10.89,11.04,10.89,10.98,201700.0],["2024-03-08",11.08,11.15,10.98,11.01,124600.0],["2024-03-11",10.97,11.02,10.57,10.7,236400.0],["2024-03-12",11.68,12.1,11.14,12.0,800100.0],["2024-03-13",12.01,12.146,11.78,12.0,372900.0],["2024-03-14",11.9,12.01,11.63,11.82,285700.0],["2024-03-15",11.84,12.09,11.84,12.07,636400.0],["2024-03-18",12.0,12.19,11.42,11.96,244100.0],["2024-03-19",11.93,12.04,11.72,11.87,195500.0],["2024-03-20",11.86,11.97,11.74,11.89,147800.0],["2024-03-21",11.99,11.99,11.82,11.86,165200.0],["2024-03-22",11.85,11.95,11.65,11.71,165400.0],["2024-03-25",11.78,11.89,11.455,11.75,102300.0],["2024-03-26",11.81,11.9,11.64,11.65,128500.0],["2024-03-27",11.75,11.85,11.4,11.73,247400.0],["2024-03-28",11.78,12.03,11.76,11.87,226800.0],["2024-04-01",11.92,11.95,11.72,11.77,127000.0],["2024-04-02",11.71,11.71,11.53,11.63,147400.0],["2024-04-03",11.61,11.64,11.54,11.59,128000.0],["2024-04-04",11.63,11.845,11.61,11.72,165000.0],["2024-04-05",11.71,11.849,11.624,11.81,116700.0],["2024-04-08",11.9,12.0,11.771,11.81,117900.0],["2024-04-09",11.85,11.86,11.682,11.84,92000.0],["2024-04-10",11.61,11.63,11.33,11.46,176600.0],["2024-04-11",11.53,11.62,11.415,11.47,140400.0],["2024-04-12",11.47,11.49,11.21,11.33,109200.0],["2024-04-15",11.36,11.46,11.25,11.39,120300.0],["2024-04-16",11.36,11.51,11.27,11.46,145600.0],["2024-04-17",11.55,11.622,11.4,11.44,185800.0],["2024-04-18",11.45,11.6,11.39,11.48,316500.0],["2024-04-19",11.42,11.57,11.42,11.54,271800.0],["2024-04-22",11.53,11.545,11.31,11.37,151900.0],["2024-04-23",11.38,11.49,10.69,11.38,187800.0],["2024-04-24",11.33,11.33,11.14,11.23,171800.0],["2024-04-25",11.14,11.52,10.97,11.47,174600.0],["2024-04-26",11.49,11.56,11.28,11.34,146100.0],["2024-04-29",11.41,11.53,11.405,11.46,134800.0],["2024-04-30",11.43,11.5,11.29,11.35,139500.0],["2024-05-01",11.39,11.74,11.39,11.56,158900.0],["2024-05-02",11.62,11.82,11.56,11.79,165200.0],["2024-05-03",11.85,11.915,11.74,11.8,192300.0],["2024-05-06",11.92,11.93,11.75,11.82,184700.0],["2024-05-07",11.85,11.92,11.7,11.91,183100.0],["2024-05-08",11.83,11.99,11.75,11.93,230000.0],["2024-05-09",11.96,12.08,11.893,12.08,232100.0],["2024-05-10",12.1,12.23,11.96,12.2,253200.0],["2024-05-13",12.2,12.39,12.12,12.36,255700.0],["2024-05-14",12.49,12.71,12.46,12.52,245500.0],["2024-05-15",12.59,12.59,12.41,12.51,184000.0],["2024-05-16",12.54,12.74,12.5,12.67,163500.0],["2024-05-17",12.75,12.9,12.555,12.87,273600.0],["2024-05-20",12.98,13.0,12.65,12.66,211400.0],["2024-05-21",12.62,12.62,12.305,12.4,265700.0],["2024-05-22",12.37,12.415,12.16,12.375,254800.0],["2024-05-23",12.44,12.53,12.225,12.29,231100.0],["2024-05-24",12.32,12.32,12.14,12.25,241500.0],["2024-05-28",12.25,12.4,12.17,12.24,226700.0],["2024-05-29",12.19,12.25,11.96,11.99,205300.0],["2024-05-30",12.04,12.04,11.81,11.83,149900.0],["2024-05-31",11.84,11.93,11.77,11.85,258000.0],["2024-06-03",11.99,12.065,11.78,11.91,222400.0],["2024-06-04",11.83,11.83,11.52,11.55,243800.0],["2024-06-05",11.55,11.59,11.34,11.55,194200.0],["2024-06-06",11.51,11.56,11.38,11.44,229200.0],["2024-06-07",12.52,12.52,11.02,11.15,500100.0],["2024-06-10",11.01,11.045,10.31,10.53,336000.0],["2024-06-11",10.67,10.67,10.33,10.43,276800.0],["2024-06-12",10.6,10.72,10.46,10.56,234700.0],["2024-06-13",10.49,10.58,10.31,10.44,226900.0],["2024-06-14",10.29,10.3,10.13,10.26,157500.0],["2024-06-17",10.21,10.37,10.19,10.27,178500.0],["2024-06-18",10.22,10.279,9.94,9.98,184300.0],["2024-06-20",9.98,10.065,9.85,9.94,286400.0],["2024-06-21",9.94,10.126,9.85,9.92,526400.0],["2024-06-24",9.95,10.11,9.88,9.92,202300.0],["2024-06-25",9.87,9.9,9.71,9.83,237300.0],["2024-06-26",9.74,9.81,9.64,9.72,201000.0],["2024-06-27",9.77,9.83,9.68,9.74,186900.0],["2024-06-28",9.81,9.92,9.68,9.88,640800.0],["2024-07-01",9.86,9.96,9.68,9.8,187200.0],["2024-07-02",9.84,9.98,9.805,9.96,128300.0],["2024-07-03",10.0,10.0,9.79,9.87,93600.0],["2024-07-05",9.82,9.82,9.66,9.76,169800.0],["2024-07-08",9.82,9.968,9.73,9.73,127200.0],["2024-07-09",9.7,9.74,9.56,9.68,156200.0],["2024-07-10",9.72,9.745,9.54,9.57,95800.0],["2024-07-11",9.76,9.97,9.6,9.92,172600.0],["2024-07-12",10.0,10.25,10.0,10.16,216400.0],["2024-07-15",10.26,10.47,10.24,10.36,193100.0],["2024-07-16",10.49,10.78,10.49,10.76,189900.0],["2024-07-17",10.7,11.04,10.7,10.98,222000.0],["2024-07-18",10.9,11.1,10.89,10.96,145700.0],["2024-07-19",10.97,10.98,10.68,10.8,142000.0],["2024-07-22",10.82,11.3,10.66,11.27,292400.0],["2024-07-23",11.41,11.44,11.12,11.16,206500.0],["2024-07-24",11.05,11.16,10.9,10.96,191100.0],["2024-07-25",10.99,11.23,10.97,11.15,189900.0],["2024-07-26",11.24,11.31,11.14,11.26,141000.0],["2024-07-29",11.27,11.31,11.11,11.12,132100.0],["2024-07-30",11.2,11.29,10.98,11.23,117100.0],["2024-07-31",11.23,11.51,11.06,11.24,195400.0],["2024-08-01",11.26,11.3,10.971,11.03,182900.0],["2024-08-02",10.75,10.955,10.75,10.89,132800.0],["2024-08-05",10.52,10.58,10.13,10.31,179300.0],["2024-08-06",10.26,10.38,10.05,10.2,197400.0],["2024-08-07",10.33,10.34,10.02,10.08,125500.0],["2024-08-08",10.12,10.35,10.07,10.13,93200.0],["2024-08-09",10.12,10.14,9.75,9.99,202800.0],["2024-08-12",9.97,9.97,9.64,9.74,159800.0],["2024-08-13",9.82,9.99,9.75,9.98,173500.0],["2024-08-14",9.96,10.12,9.92,10.0,95100.0],["2024-08-15",10.2,10.27,10.04,10.16,117200.0],["2024-08-16",10.16,10.38,10.07,10.38,138700.0],["2024-08-19",10.4,10.705,10.361,10.52,114600.0],["2024-08-20",10.53,10.53,10.285,10.35,84300.0],["2024-08-21",10.43,10.49,10.34,10.47,65200.0],["2024-08-22",10.44,10.46,10.26,10.29,59700.0],["2024-08-23",10.38,10.61,10.36,10.54,113000.0],["2024-08-26",10.65,10.74,10.4,10.61,100500.0],["2024-08-27",10.59,10.67,10.49,10.66,97200.0],["2024-08-28",10.65,10.78,10.58,10.68,91900.0],["2024-08-29",10.78,10.78,10.62,10.66,86000.0],["2024-08-30",10.72,10.77,10.62,10.72,111800.0],["2024-09-03",10.69,10.858,10.64,10.64,109000.0],["2024-09-04",10.61,10.8,10.61,10.69,110400.0],["2024-09-05",10.72,10.97,10.72,10.75,154600.0],["2024-09-06",10.73,10.82,10.61,10.73,110400.0],["2024-09-09",10.76,10.96,10.67,10.69,271500.0],["2024-09-10",13.0,13.14,12.05,12.99,2517700.0],["2024-09-11",13.0,13.45,12.69,13.23,1080800.0],["2024-09-12",13.02,13.375,12.75,13.25,662000.0],["2024-09-13",13.12,13.32,12.88,13.18,591000.0],["2024-09-16",13.15,13.17,12.85,12.99,367600.0],["2024-09-17",12.99,13.27,12.86,13.1,800100.0],["2024-09-18",13.19,13.5,12.95,13.36,794700.0],["2024-09-19",13.35,13.62,13.34,13.52,554800.0],["2024-09-20",13.5,13.578,13.25,13.3,785500.0],["2024-09-23",13.25,13.39,12.82,12.97,469300.0],["2024-09-24",13.03,13.058,12.75,12.77,315100.0],["2024-09-25",12.76,12.78,12.48,12.68,359500.0],["2024-09-26",12.8,13.01,12.745,12.96,242800.0],["2024-09-27",13.04,13.09,12.9,12.95,188700.0],["2024-09-30",12.9,12.999,12.715,12.82,337300.0],["2024-10-01",12.86,12.87,12.64,12.8,266600.0],["2024-10-02",12.76,12.855,12.67,12.78,199200.0],["2024-10-03",12.68,12.68,12.49,12.54,206300.0],["2024-10-04",12.62,12.62,12.434,12.55,180700.0],["2024-10-07",12.47,12.47,12.22,12.3,169500.0],["2024-10-08",12.32,12.41,12.25,12.4,175800.0],["2024-10-09",12.36,12.42,12.182,12.23,189200.0],["2024-10-10",12.13,12.14,11.95,12.11,274200.0],["2024-10-11",12.15,12.49,12.06,12.13,202500.0],["2024-10-14",12.08,12.16,11.91,12.15,185800.0],["2024-10-15",12.13,12.26,12.09,12.14,222000.0],["2024-10-16",12.22,12.25,12.08,12.15,159900.0],["2024-10-17",12.13,12.29,11.89,12.27,216100.0],["2024-10-18",12.28,12.46,12.15,12.24,151700.0],["2024-10-21",12.2,12.28,11.89,11.93,223000.0],["2024-10-22",11.89,12.05,11.7,12.04,330800.0],["2024-10-23",11.99,12.2,11.975,12.14,218500.0],["2024-10-24",12.12,12.12,11.85,11.98,146300.0],["2024-10-25",12.03,12.139,11.74,11.75,124200.0],["2024-10-28",11.82,11.995,11.785,11.95,157900.0],["2024-10-29",11.85,11.94,11.75,11.93,150700.0],["2024-10-30",11.89,11.97,11.78,11.93,189400.0],["2024-10-31",11.93,12.01,11.79,11.8,178900.0],["2024-11-01",11.85,11.99,11.79,11.95,227900.0],["2024-11-04",11.83,12.18,11.83,12.13,185400.0],["2024-11-05",13.61,13.77,13.085,13.35,681200.0],["2024-11-06",13.87,14.17,13.69,14.1,793800.0],["2024-11-07",14.06,14.17,13.58,13.62,289300.0],["2024-11-08",13.59,13.75,13.495,13.65,207600.0],["2024-11-11",13.82,13.83,13.644,13.73,206900.0],["2024-11-12",13.73,13.73,13.56,13.64,224000.0],["2024-11-13",13.69,13.75,13.44,13.55,350000.0],["2024-11-14",13.63,13.63,13.33,13.46,192300.0],["2024-11-15",13.53,13.53,13.08,13.19,221700.0],["2024-11-18",13.25,13.32,13.105,13.16,166000.0],["2024-11-19",13.06,13.17,12.974,13.12,125400.0],["2024-11-20",13.06,13.11,12.96,12.99,141800.0],["2024-11-21",13.01,13.24,12.94,13.08,133600.0],["2024-11-22",13.16,13.32,12.98,13.09,172600.0],["2024-11-25",13.18,13.378,12.95,12.97,160500.0],["2024-11-26",12.88,13.085,12.622,13.04,270000.0],["2024-11-27",13.13,13.19,12.905,13.0,197400.0],["2024-11-29",13.11,13.4,13.11,13.3,177900.0],["2024-12-02",13.3,13.49,13.22,13.43,255700.0],["2024-12-03",13.43,13.43,13.1,13.2,174500.0],["2024-12-04",13.16,13.4,12.68,12.73,227600.0],["2024-12-05",12.65,12.799,12.47,12.61,229500.0],["2024-12-06",12.71,12.71,12.5,12.67,154900.0],["2024-12-09",12.76,12.89,12.68,12.87,154200.0],["2024-12-10",12.86,13.31,12.73,13.3,164600.0],["2024-12-11",13.39,13.45,13.12,13.27,201400.0],["2024-12-12",13.3,13.315,13.114,13.23,188300.0],["2024-12-13",13.18,13.22,12.89,13.16,151900.0],["2024-12-16",13.25,13.44,13.14,13.21,173400.0],["2024-12-17",13.19,13.27,13.035,13.18,188500.0],["2024-12-18",13.25,13.25,12.6,12.6,299300.0],["2024-12-19",12.62,12.78,12.21,12.32,593600.0],["2024-12-20",14.01,15.25,13.74,14.45,2712300.0],["2024-12-23",14.6,15.232,14.39,14.44,551800.0],["2024-12-24",14.32,14.5,13.995,14.39,288500.0],["2024-12-26",14.55,14.885,14.41,14.45,622500.0],["2024-12-27",14.45,14.56,13.85,14.25,437600.0],["2024-12-30",14.3,14.54,14.17,14.44,581600.0],["2024-12-31",14.42,14.502,14.336,14.37,309900.0],["2025-01-02",14.49,14.49,14.0,14.18,504100.0],["2025-01-03",14.16,14.275,14.02,14.1,594100.0],["2025-01-06",14.21,14.21,13.18,13.2,489800.0],["2025-01-07",13.18,13.412,12.77,12.81,393500.0],["2025-01-08",12.69,12.74,12.45,12.48,368900.0],["2025-01-10",12.27,12.42,11.98,12.13,414200.0],["2025-01-13",12.03,12.28,12.0,12.25,401400.0],["2025-01-14",12.26,12.38,12.11,12.33,276600.0],["2025-01-15",12.51,12.595,12.18,12.34,362300.0],["2025-01-16",12.35,12.55,12.25,12.53,313200.0],["2025-01-17",12.58,12.65,12.33,12.49,262500.0],["2025-01-21",12.53,12.61,12.262,12.41,366300.0],["2025-01-22",12.35,12.4,11.9,11.92,354100.0],["2025-01-23",11.86,12.06,11.78,12.06,354500.0],["2025-01-24",12.06,12.23,11.83,12.08,331600.0],["2025-01-27",12.13,12.705,12.045,12.42,286200.0],["2025-01-28",12.37,12.57,12.03,12.09,211900.0],["2025-01-29",12.06,12.1,11.815,12.05,303400.0],["2025-01-30",12.1,12.175,11.88,11.97,169900.0],["2025-01-31",12.0,12.165,11.815,11.89,273700.0],["2025-02-03",11.48,11.89,11.36,11.7,330600.0],["2025-02-04",11.65,11.79,11.455,11.49,284700.0],["2025-02-05",11.55,11.729,11.435,11.72,270000.0],["2025-02-06",11.77,11.77,11.57,11.62,282100.0],["2025-02-07",11.47,11.571,11.34,11.39,205200.0],["2025-02-10",11.39,11.46,11.282,11.33,270900.0],["2025-02-11",11.27,11.79,11.21,11.74,355700.0],["2025-02-12",11.57,11.745,11.566,11.73,290900.0],["2025-02-13",11.85,11.87,11.6,11.8,214300.0],["2025-02-14",11.76,12.18,11.76,12.04,566600.0],["2025-02-18",12.04,12.228,11.925,12.08,229200.0],["2025-02-19",12.0,12.115,11.88,11.98,272100.0],["2025-02-20",11.93,12.39,11.835,12.32,269800.0],["2025-02-21",12.56,12.621,12.32,12.33,297900.0],["2025-02-24",12.41,12.5,12.2,12.25,301200.0],["2025-02-25",12.32,12.495,12.23,12.43,210000.0],["2025-02-26",12.39,12.413,12.17,12.31,220800.0],["2025-02-27",12.24,12.3,12.1,12.25,196800.0],["2025-02-28",12.31,12.36,12.15,12.35,423200.0],["2025-03-03",12.47,12.54,12.33,12.35,346000.0],["2025-03-04",12.26,12.35,11.82,11.82,337600.0],["2025-03-05",11.84,12.239,11.56,11.7,259100.0],["2025-03-06",11.64,11.82,11.49,11.68,267400.0],["2025-03-07",11.65,12.08,11.62,11.96,271900.0],["2025-03-10",11.97,12.064,11.63,11.81,529700.0],["2025-03-11",10.32,10.74,9.56,10.25,1416200.0],["2025-03-12",10.3,10.5,10.013,10.38,549400.0],["2025-03-13",10.4,10.54,9.92,9.93,467000.0],["2025-03-14",9.93,10.185,9.93,10.1,322500.0],["2025-03-17",10.07,10.24,10.07,10.21,269800.0],["2025-03-18",10.18,10.41,10.005,10.02,500000.0],["2025-03-19",9.97,10.15,9.95,10.13,386700.0],["2025-03-20",10.06,10.28,9.95,10.05,391800.0],["2025-03-21",9.98,10.11,9.71,9.76,880100.0],["2025-03-24",9.86,10.1,9.74,9.81,242600.0],["2025-03-25",9.76,9.875,9.71,9.79,290000.0],["2025-03-26",9.81,9.91,9.76,9.82,202100.0],["2025-03-27",9.85,10.32,9.85,10.27,329400.0],["2025-03-28",10.23,10.27,10.09,10.12,338100.0],["2025-03-31",9.935,10.585,9.935,10.48,582100.0],["2025-04-01",10.43,10.86,10.32,10.49,413200.0],["2025-04-02",10.4,10.48,10.16,10.18,492200.0],["2025-04-03",9.94,10.44,9.94,10.35,309700.0],["2025-04-04",10.16,10.335,10.0,10.1,291100.0],["2025-04-07",9.85,10.25,9.76,10.04,349500.0],["2025-04-08",10.25,10.448,9.67,9.78,303900.0],["2025-04-09",9.65,10.21,9.6,10.02,379100.0],["2025-04-10",9.9,10.04,9.6,9.74,310400.0],["2025-04-11",9.76,10.02,9.66,9.96,234600.0],["2025-04-14",10.0,10.245,9.98,10.21,211500.0],["2025-04-15",10.16,10.27,9.98,10.05,180500.0],["2025-04-16",10.07,10.111,9.88,9.95,202400.0],["2025-04-17",9.96,10.25,9.96,10.2,325900.0],["2025-04-21",10.12,10.335,10.058,10.29,295400.0],["2025-04-22",10.36,10.54,10.27,10.48,153700.0],["2025-04-23",10.57,10.67,10.45,10.65,174000.0],["2025-04-24",10.45,10.64,10.395,10.53,328400.0],["2025-04-25",10.52,10.64,10.325,10.64,211000.0],["2025-04-28",10.6,10.665,10.225,10.29,165300.0],["2025-04-29",10.25,10.42,10.21,10.42,149000.0],["2025-04-30",10.4,10.56,10.245,10.475,188300.0],["2025-05-01",10.43,10.43,10.21,10.4,131600.0],["2025-05-02",10.47,10.57,10.385,10.53,124200.0],["2025-05-05",10.44,10.53,10.351,10.41,128100.0],["2025-05-06",10.4,10.405,10.275,10.37,152700.0],["2025-05-07",10.4,10.4,10.23,10.25,151900.0],["2025-05-08",10.27,10.38,10.18,10.36,209600.0],["2025-05-09",10.34,10.54,10.304,10.38,150700.0],["2025-05-12",10.61,10.61,10.3,10.54,237400.0],["2025-05-13",10.62,10.69,10.43,10.58,161000.0],["2025-05-14",10.58,10.58,10.313,10.47,249500.0],["2025-05-15",10.46,10.765,10.42,10.75,190600.0],["2025-05-16",10.72,10.861,10.7,10.85,197800.0],["2025-05-19",10.76,10.785,10.605,10.68,179800.0],["2025-05-20",10.68,10.78,10.63,10.77,132600.0],["2025-05-21",10.66,10.68,10.41,10.44,184800.0],["2025-05-22",10.58,10.58,10.152,10.22,154400.0],["2025-05-23",10.15,10.195,10.0,10.16,166300.0],["2025-05-27",10.23,10.5,10.193,10.47,186200.0],["2025-05-28",10.52,10.88,10.52,10.83,346400.0],["2025-05-29",10.87,11.06,10.79,10.96,230400.0],["2025-05-30",10.92,11.5,10.84,11.18,614900.0],["2025-06-02",11.15,11.255,10.97,11.1,335800.0],["2025-06-03",11.04,11.35,11.0,11.12,683800.0],["2025-06-04",11.28,11.28,10.491,10.58,492800.0],["2025-06-05",10.5,10.595,10.08,10.5,771800.0],["2025-06-06",10.99,11.26,10.609,11.025,767000.0],["2025-06-09",11.03,11.62,11.03,11.5,654600.0],["2025-06-10",11.49,11.64,11.34,11.5,621200.0],["2025-06-11",11.52,11.58,11.465,11.52,423300.0],["2025-06-12",11.58,12.16,11.468,12.14,766000.0],["2025-06-13",11.95,12.375,11.915,12.33,724800.0],["2025-06-16",12.37,12.6,12.3,12.51,817500.0],["2025-06-17",12.45,12.64,12.36,12.38,488600.0],["2025-06-18",12.41,12.67,12.39,12.54,618500.0],["2025-06-20",12.65,12.7,12.46,12.56,608800.0],["2025-06-23",12.55,12.69,12.15,12.26,337000.0],["2025-06-24",12.3,12.415,12.05,12.33,258700.0],["2025-06-25",12.27,12.29,11.94,12.02,238900.0],["2025-06-26",12.08,12.262,11.75,11.85,258300.0],["2025-06-27",11.88,11.915,11.76,11.85,1009800.0],["2025-06-30",11.69,11.87,11.53,11.72,359600.0],["2025-07-01",11.61,12.1,11.57,11.98,296500.0],["2025-07-02",11.96,12.075,11.89,12.02,333600.0],["2025-07-03",12.02,12.13,11.93,12.08,119200.0],["2025-07-07",12.05,12.07,11.755,11.83,275300.0],["2025-07-08",11.82,12.06,11.76,11.98,261500.0],["2025-07-09",12.04,12.05,11.862,12.05,190700.0],["2025-07-10",12.03,12.505,12.0,12.47,314800.0],["2025-07-11",12.37,12.465,12.13,12.14,258300.0],["2025-07-14",12.1,12.235,11.94,12.1,268300.0],["2025-07-15",12.08,12.21,11.82,11.85,426100.0],["2025-07-16",11.84,12.0,11.8,11.94,290800.0],["2025-07-17",11.91,12.17,11.84,12.12,267900.0],["2025-07-18",12.06,12.2,12.02,12.07,209600.0],["2025-07-21",12.09,12.11,12.0,12.02,173900.0],["2025-07-22",12.04,12.32,12.02,12.22,177400.0],["2025-07-23",12.28,12.44,12.17,12.39,177400.0],["2025-07-24",12.38,12.45,12.02,12.16,182800.0],["2025-07-25",12.19,12.19,11.99,12.05,126400.0],["2025-07-28",12.06,12.18,11.99,12.1,131900.0],["2025-07-29",12.2,12.31,12.112,12.19,219000.0],["2025-07-30",12.29,12.5,12.235,12.31,238100.0],["2025-07-31",12.19,12.405,12.12,12.34,291100.0],["2025-08-01",12.32,12.37,12.18,12.24,211900.0],["2025-08-04",12.3,12.455,12.29,12.38,199200.0],["2025-08-05",12.41,12.464,12.35,12.41,195600.0],["2025-08-06",12.38,12.48,12.345,12.39,202500.0],["2025-08-07",12.44,12.515,12.385,12.45,151500.0],["2025-08-08",12.41,12.51,12.27,12.32,206700.0],["2025-08-11",12.36,12.5,12.255,12.4,320500.0],["2025-08-12",12.46,12.59,12.385,12.44,188800.0],["2025-08-13",12.45,12.59,12.27,12.51,215300.0],["2025-08-14",12.46,12.46,12.2,12.21,185000.0],["2025-08-15",12.26,12.51,12.23,12.48,455600.0],["2025-08-18",12.54,12.54,12.3,12.39,214500.0],["2025-08-19",12.4,12.593,12.385,12.44,253900.0],["2025-08-20",12.47,12.58,12.41,12.49,164300.0],["2025-08-21",12.44,12.61,12.4,12.61,166900.0],["2025-08-22",12.68,12.92,12.68,12.81,257700.0],["2025-08-25",12.76,12.845,12.545,12.56,217000.0],["2025-08-26",12.55,12.7,12.4,12.46,340100.0],["2025-08-27",12.36,12.505,12.31,12.48,237300.0],["2025-08-28",12.46,12.74,12.36,12.65,338900.0],["2025-08-29",12.68,12.695,12.47,12.51,254700.0],["2025-09-02",12.47,12.51,12.38,12.43,312000.0],["2025-09-03",12.4,12.56,12.39,12.53,643900.0],["2025-09-04",12.56,12.73,12.39,12.45,339200.0],["2025-09-05",12.48,12.67,12.415,12.63,383400.0],["2025-09-08",13.0,13.055,12.2,12.87,1728300.0],["2025-09-09",13.12,13.85,12.93,13.08,1561000.0],["2025-09-10",12.95,12.96,11.63,11.74,1133800.0],["2025-09-11",11.75,12.2,11.65,12.19,797200.0],["2025-09-12",12.19,12.81,12.085,12.74,769600.0],["2025-09-15",12.72,12.9,12.5,12.85,491000.0],["2025-09-16",12.83,12.95,12.58,12.89,484200.0],["2025-09-17",12.89,13.12,12.755,12.79,540100.0],["2025-09-18",12.77,12.85,12.695,12.73,304900.0],["2025-09-19",12.7,12.75,12.45,12.52,1527100.0],["2025-09-22",12.54,12.645,12.402,12.53,441600.0],["2025-09-23",12.59,12.73,12.495,12.56,393400.0],["2025-09-24",12.6,12.6,12.43,12.44,281900.0],["2025-09-25",12.51,12.565,12.21,12.23,434200.0],["2025-09-26",12.37,12.38,11.73,12.03,552700.0],["2025-09-29",12.02,12.085,11.65,11.92,720000.0],["2025-09-30",11.88,12.03,11.83,12.02,449100.0],["2025-10-01",11.93,12.19,11.86,12.03,310600.0],["2025-10-02",12.03,12.03,11.86,11.98,197400.0],["2025-10-03",11.95,12.225,11.935,12.13,354200.0],["2025-10-06",12.12,12.15,11.655,11.73,276400.0],["2025-10-07",11.7,11.868,11.52,11.64,269800.0],["2025-10-08",11.73,11.78,11.56,11.76,295100.0],["2025-10-09",11.74,11.78,11.655,11.71,191600.0],["2025-10-10",11.74,11.87,11.64,11.75,261800.0],["2025-10-13",11.74,11.762,11.63,11.74,184600.0],["2025-10-14",11.7,11.97,11.6,11.95,266500.0],["2025-10-15",12.0,12.07,11.84,11.89,307200.0],["2025-10-16",11.85,11.94,11.595,11.72,207500.0],["2025-10-17",11.73,11.8,11.65,11.72,188200.0],["2025-10-20",11.73,11.887,11.66,11.77,215300.0],["2025-10-21",11.78,11.91,11.73,11.91,239100.0],["2025-10-22",11.93,12.05,11.76,11.86,539100.0],["2025-10-23",11.89,11.99,11.645,11.74,187200.0],["2025-10-24",11.82,11.82,11.61,11.63,181700.0],["2025-10-27",11.65,11.72,11.56,11.67,223400.0],["2025-10-28",11.62,11.72,11.54,11.66,242200.0],["2025-10-29",11.605,11.61,11.145,11.25,353900.0],["2025-10-30",11.25,11.52,11.25,11.45,399800.0],["2025-10-31",11.39,11.565,11.32,11.52,375700.0],["2025-11-03",11.52,11.73,11.32,11.7,383900.0],["2025-11-04",11.73,11.84,11.635,11.81,303600.0],["2025-11-05",11.83,11.93,11.7,11.84,237500.0],["2025-11-06",11.82,12.12,11.79,12.07,335100.0],["2025-11-07",12.2,12.42,11.92,12.35,443300.0],["2025-11-10",12.45,12.73,12.37,12.59,310100.0],["2025-11-11",12.69,12.78,12.455,12.66,408600.0],["2025-11-12",12.6,12.89,12.575,12.7,286100.0],["2025-11-13",12.71,12.83,12.64,12.79,369200.0],["2025-11-14",12.8,12.8,12.33,12.39,348300.0],["2025-11-17",12.5,12.5,11.71,11.73,312300.0],["2025-11-18",11.68,11.73,11.42,11.6,296700.0],["2025-11-19",11.6,11.645,11.37,11.42,257000.0],["2025-11-20",11.42,11.67,11.42,11.51,307900.0],["2025-11-21",11.53,11.88,11.443,11.54,395400.0],["2025-11-24",11.45,11.72,11.44,11.51,469600.0],["2025-11-25",11.5,11.87,11.5,11.77,212800.0],["2025-11-26",11.76,11.99,11.76,11.92,210000.0],["2025-11-28",11.97,12.05,11.845,12.02,221300.0],["2025-12-01",11.95,12.19,11.905,12.11,266200.0],["2025-12-02",12.17,12.19,11.915,12.13,250900.0],["2025-12-03",12.19,12.35,12.06,12.12,185700.0],["2025-12-04",11.98,12.13,11.96,12.03,204900.0],["2025-12-05",12.02,12.145,12.01,12.08,168900.0],["2025-12-08",12.07,12.105,11.89,11.92,214800.0],["2025-12-09",11.95,12.0,11.88,11.97,174900.0],["2025-12-10",11.97,12.32,11.96,12.26,297200.0],["2025-12-11",12.32,12.64,12.207,12.59,275600.0],["2025-12-12",12.66,12.733,12.498,12.64,280200.0],["2025-12-15",12.65,12.805,12.6,12.74,501300.0],["2025-12-16",12.71,13.065,12.605,12.99,663600.0],["2025-12-17",12.97,13.175,12.965,13.14,679500.0],["2025-12-18",13.11,13.33,13.1,13.13,746900.0],["2025-12-19",13.51,14.12,13.0,13.2,2795800.0],["2025-12-22",13.11,13.11,11.66,11.92,1161800.0],["2025-12-23",11.98,12.05,11.485,11.61,778300.0],["2025-12-24",11.58,11.78,11.53,11.76,313300.0],["2025-12-26",11.74,11.81,11.615,11.67,382500.0],["2025-12-29",11.67,11.74,11.55,11.59,491000.0],["2025-12-30",11.7,11.815,11.545,11.6,627700.0],["2025-12-31",12.02,12.02,11.53,11.6,656000.0],["2026-01-02",11.6,11.75,11.46,11.58,428600.0],["2026-01-05",11.57,11.68,11.43,11.59,450500.0],["2026-01-06",11.87,11.909,11.62,11.66,438200.0],["2026-01-07",11.69,11.8,11.57,11.79,349900.0],["2026-01-08",11.78,12.09,11.78,12.08,480000.0],["2026-01-09",12.07,12.25,11.98,12.21,368500.0],["2026-01-12",12.24,12.67,12.21,12.51,494300.0],["2026-01-13",12.47,12.62,12.461,12.56,245400.0],["2026-01-14",12.56,12.73,12.56,12.7,372600.0],["2026-01-15",11.7,12.29,10.372,12.29,4196500.0],["2026-01-16",12.27,12.525,11.89,12.44,2025500.0],["2026-01-20",12.35,12.59,12.21,12.55,1217300.0],["2026-01-21",13.02,13.12,12.61,13.12,1800100.0],["2026-01-22",13.31,14.23,13.28,13.46,2865200.0],["2026-01-23",13.525,13.79,12.99,13.46,1322000.0],["2026-01-26",13.62,13.72,13.42,13.57,1010900.0],["2026-01-27",13.51,13.53,13.285,13.46,763600.0],["2026-01-28",13.66,13.77,13.27,13.31,588800.0],["2026-01-29",13.33,13.4,13.14,13.29,608100.0],["2026-01-30",13.27,13.48,13.12,13.46,494500.0],["2026-02-02",13.47,13.625,13.34,13.43,532600.0],["2026-02-03",13.37,13.627,12.96,13.52,1053700.0],["2026-02-04",13.7,14.12,13.65,13.67,1154300.0],["2026-02-05",13.81,13.95,13.675,13.89,813000.0],["2026-02-06",13.87,14.15,13.845,14.03,607900.0],["2026-02-09",13.98,14.01,13.63,13.65,467600.0],["2026-02-10",13.66,13.89,13.52,13.71,409200.0],["2026-02-11",13.805,13.89,13.57,13.66,434600.0],["2026-02-12",13.69,13.955,13.55,13.93,444000.0],["2026-02-13",13.94,14.47,13.91,14.37,622200.0],["2026-02-17",14.32,14.53,14.12,14.43,427300.0],["2026-02-18",14.44,14.9,14.38,14.76,803800.0],["2026-02-19",14.76,15.02,14.7,14.8,824200.0],["2026-02-20",14.685,14.93,14.505,14.52,409300.0],["2026-02-23",14.5,14.51,14.035,14.24,482600.0],["2026-02-24",14.22,14.53,14.19,14.46,288600.0],["2026-02-25",14.43,14.45,14.04,14.44,529500.0],["2026-02-26",14.46,14.52,14.06,14.1,423400.0],["2026-02-27",14.14,14.36,14.02,14.19,460100.0],["2026-03-02",14.07,14.34,13.83,14.26,547900.0],["2026-03-03",14.07,14.33,13.86,14.17,534900.0],["2026-03-04",14.17,14.33,14.0,14.3,392400.0],["2026-03-05",14.21,14.22,13.64,13.81,707600.0],["2026-03-06",13.6,13.85,13.42,13.79,411300.0],["2026-03-09",13.62,13.8,13.41,13.72,679900.0],["2026-03-10",13.63,13.875,13.44,13.45,554000.0],["2026-03-11",13.37,13.4,13.19,13.32,610500.0],["2026-03-12",13.19,13.51,13.15,13.23,512800.0],["2026-03-13",12.72,12.94,11.905,12.15,2717000.0],["2026-03-16",12.25,12.39,11.81,11.82,1144900.0],["2026-03-17",11.9,12.33,11.76,12.16,1125200.0],["2026-03-18",12.52,12.93,12.145,12.49,1618800.0],["2026-03-19",12.49,12.6,12.26,12.54,1205800.0],["2026-03-20",12.5,12.57,12.18,12.22,968700.0],["2026-03-23",12.37,12.93,12.28,12.66,797000.0],["2026-03-24",12.49,13.12,12.47,12.99,708400.0],["2026-03-25",13.05,13.32,12.885,13.29,744100.0],["2026-03-26",13.27,13.73,13.045,13.6,835500.0],["2026-03-27",13.58,14.17,13.49,13.94,1125500.0],["2026-03-30",13.925,13.97,13.655,13.7,636900.0],["2026-03-31",13.81,13.84,13.555,13.76,544900.0],["2026-04-01",13.76,13.97,13.67,13.87,593200.0],["2026-04-02",13.86,14.46,13.825,14.44,907000.0],["2026-04-06",14.4,14.61,14.305,14.44,675000.0],["2026-04-07",14.43,15.09,14.385,15.03,1115900.0],["2026-04-08",15.05,15.53,15.0,15.34,1042700.0],["2026-04-09",15.2,15.49,14.61,14.7,1122100.0],["2026-04-10",14.64,14.83,14.44,14.81,670000.0],["2026-04-13",14.7,14.86,14.38,14.72,826700.0],["2026-04-14",14.6,14.95,14.52,14.85,969200.0],["2026-04-15",14.8,14.84,13.74,13.75,1004400.0],["2026-04-16",13.53,13.965,13.53,13.78,1252300.0],["2026-04-17",13.9,14.505,13.9,14.29,1184200.0],["2026-04-20",14.15,14.2,13.195,13.42,1870600.0],["2026-04-21",13.45,13.67,13.09,13.22,1505600.0],["2026-04-22",13.28,13.67,13.23,13.66,830700.0],["2026-04-23",13.79,14.03,13.615,13.73,843200.0],["2026-04-24",13.63,13.86,13.45,13.83,928500.0],["2026-04-27",13.83,14.305,13.73,14.26,1333700.0],["2026-04-28",14.5,14.635,13.47,13.73,1610300.0],["2026-04-29",13.62,13.99,13.62,13.75,1721900.0],["2026-04-30",13.75,14.02,13.745,13.86,1007900.0],["2026-05-01",13.9,13.99,13.78,13.81,777000.0],["2026-05-04",13.71,13.9,13.225,13.33,1098200.0],["2026-05-05",13.41,13.79,13.3,13.66,1025900.0],["2026-05-06",13.77,13.835,13.51,13.61,887000.0],["2026-05-07",13.59,13.62,13.17,13.3,916700.0],["2026-05-08",13.31,13.42,13.07,13.08,851500.0],["2026-05-11",13.53,13.67,12.71,12.72,980400.0],["2026-05-12",12.72,12.785,12.5,12.63,853900.0],["2026-05-13",12.615,12.75,12.365,12.46,690400.0],["2026-05-14",12.71,12.71,12.35,12.36,559200.0],["2026-05-15",12.34,12.36,11.94,11.95,809100.0],["2026-05-18",11.95,12.47,11.91,12.29,1142500.0],["2026-05-19",12.36,12.51,11.95,12.23,824100.0],["2026-05-20",12.21,12.48,12.09,12.33,981800.0],["2026-05-21",12.22,12.24,11.92,11.94,1004300.0],["2026-05-22",11.94,12.015,11.73,11.92,734700.0],["2026-05-26",11.94,12.035,11.645,11.65,753700.0],["2026-05-27",11.65,12.18,11.34,11.44,1922200.0],["2026-05-28",11.48,11.55,11.225,11.25,1181900.0],["2026-05-29",11.36,11.485,11.075,11.14,2322600.0],["2026-06-01",11.04,11.27,10.81,10.89,1656500.0],["2026-06-02",10.89,11.07,10.765,10.78,1703400.0],["2026-06-03",10.85,11.16,10.75,11.08,1097000.0],["2026-06-04",11.2,11.225,10.45,10.62,1177800.0],["2026-06-05",10.59,10.73,10.21,10.22,1970400.0],["2026-06-08",10.25,10.45,10.07,10.11,2041000.0],["2026-06-09",10.11,11.47,10.11,10.87,5108200.0],["2026-06-10",10.9,11.34,10.73,11.24,2626900.0],["2026-06-11",11.18,11.55,10.885,11.13,2815300.0],["2026-06-12",11.13,11.31,11.105,11.2,1763200.0],["2026-06-15",11.2,11.435,11.05,11.18,2189600.0],["2026-06-16",11.73,11.81,11.39,11.58,1618000.0],["2026-06-17",11.45,11.46,10.945,11.07,1926900.0],["2026-06-18",11.55,11.85,11.435,11.49,2349000.0],["2026-06-22",11.88,11.985,11.35,11.39,1994400.0],["2026-06-23",11.45,11.735,11.23,11.71,1497200.0],["2026-06-24",11.91,12.365,11.85,12.18,1685000.0],["2026-06-25",12.07,12.195,11.8,11.85,1460600.0],["2026-06-26",11.98,12.3,11.805,12.26,2196600.0],["2026-06-29",12.14,12.25,11.92,12.06,1221300.0],["2026-06-30",11.98,12.125,11.66,11.79,1512900.0],["2026-07-01",12.17,12.525,12.031,12.44,1188900.0],["2026-07-02",12.55,12.725,12.46,12.49,1186400.0],["2026-07-06",12.5,13.3,12.41,13.29,1915065.962569],["2026-07-07",13.34,13.48,13,13.45,1779146.67922],["2026-07-08",13.5,13.57,13.2785,13.5,1965771.069191],["2026-07-09",13.63,13.63,13.03,13.35,2070316.471749],["2026-07-10",13.48,13.8,13.27,13.33,1064582.27092],["2026-07-13",13.47,13.7,13.255,13.27,983862.079405],["2026-07-14",13.25,13.62,13.07,13.36,1042503.033456],["2026-07-15",13.24,13.405,12.95,13.25,1118735.493982],["2026-07-16",13.2,13.73,13.2,13.7,954631.74554],["2026-07-17",13.7,13.965,13.415,13.59,764189.681309],["2026-07-20",13.53,13.59,13.005,13.04,713087.631692],["2026-07-21",12.93,13.1,12.63,12.63,879954.644872],["2026-07-22",12.63,12.875,12.53,12.65,623518.100025],["2026-07-23",12.5,12.59,12.08,12.22,865876.028442],["2026-07-24",12.23,12.515,12.23,12.42,698245.656355],["2026-07-27",12.43,12.73,12.43,12.7,562047.854069],["2026-07-28",12.89,13.14,12.8,12.85,521078.621404],["2026-07-29",12.79,13.04,12.69,12.87,714187.17351],["2026-07-30",12.7,12.795,12.49,12.75,525479.80408],["2026-07-31",12.65,12.79,12.53,12.61,476333.924346],["2026-08-03",12.55,12.97,12.55,12.83,634391.881491],["2026-08-04",12.76,12.82,12.555,12.75,572434.761528],["2026-08-05",12.76,12.9,11.69,12.15,2488019.400283],["2026-08-06",12.24,12.62,12.1,12.56,785481.557468],["2026-08-07",12.77,13.275,12.67,13.2,1340604.768948],["2026-08-10",13.2,13.33,12.95,12.975,150168.78379],["2026-08-11",13.05,13.2,12.9,12.9,668518.802997],["2026-08-12",12.89,12.99,12.67,12.74,745427.576099],["2026-08-13",12.87,13.1,12.81,13.03,338322.461916],["2026-08-14",13.02,13.16,12.92,13.06,339545.778236]]}