{"t":"MDV","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2022-02-11",16.1399,58.0973,16.1399,43.9006,50360.0],["2022-02-14",45.1918,45.1918,29.4392,40.6662,13862.0],["2022-02-15",34.2167,34.8623,18.109,20.0135,150645.0],["2022-02-16",16.3078,18.7094,16.2368,16.6048,76135.0],["2022-02-17",14.3064,15.7397,13.2638,13.3116,77435.0],["2022-02-18",13.3058,21.2337,11.5885,13.1315,247899.0],["2022-02-22",12.318,13.5253,11.1043,11.4981,57832.0],["2022-02-23",10.407,11.4787,10.3941,10.9003,71478.0],["2022-02-24",9.8324,11.3102,9.8324,10.8008,47435.0],["2022-02-25",10.6035,11.3826,9.7463,10.9346,39963.0],["2022-02-28",12.3047,12.3047,11.0385,11.045,26209.0],["2022-03-01",10.4022,11.032,10.4022,10.5645,29999.0],["2022-03-02",10.3892,11.2268,10.3892,10.6749,53175.0],["2022-03-03",10.4346,10.8762,10.4216,10.4996,14512.0],["2022-03-04",10.9671,11.7008,10.4996,11.2787,43753.0],["2022-03-07",11.3632,12.0644,11.2528,11.4216,45269.0],["2022-03-08",11.4281,11.9625,11.3632,11.558,19819.0],["2022-03-09",11.4541,12.7852,11.4541,11.5255,35306.0],["2022-03-10",10.9021,11.6813,10.9021,11.084,25884.0],["2022-03-11",11.6281,11.6878,11.032,11.2787,16895.0],["2022-03-14",11.0515,11.3794,11.0515,11.071,6606.0],["2022-03-15",10.8762,15.5838,10.8762,13.4475,192233.0],["2022-03-16",12.1099,13.2462,11.6229,11.7852,57941.0],["2022-03-17",11.3632,12.0729,11.3632,11.6554,32923.0],["2022-03-18",11.8502,12.1099,11.3632,11.7268,15595.0],["2022-03-21",11.6229,11.8112,11.4476,11.5904,7798.0],["2022-03-22",11.5904,11.6099,11.1684,11.2398,31949.0],["2022-03-23",11.045,11.5515,11.045,11.5268,29674.0],["2022-03-24",11.6878,11.7203,11.2008,11.4086,19711.0],["2022-03-25",11.2008,11.4606,11.1943,11.3236,32815.0],["2022-03-28",11.1034,11.4606,11.1034,11.2982,32165.0],["2022-03-29",11.1684,11.4671,11.1684,11.3794,44078.0],["2022-03-30",11.3605,13.4302,11.3605,12.9405,158226.0],["2022-03-31",12.7315,12.9078,11.5759,11.713,81225.0],["2022-04-01",12.2745,12.2745,11.1711,11.4127,34439.0],["2022-04-04",11.2625,12.0395,11.2625,11.6412,25126.0],["2022-04-05",11.4257,11.7522,11.269,11.4192,22202.0],["2022-04-06",11.3343,11.6151,11.3343,11.6151,13754.0],["2022-04-07",11.4192,11.7457,11.4192,11.7326,13104.0],["2022-04-08",11.5302,12.5618,11.5302,12.3006,31624.0],["2022-04-11",11.8828,12.7315,11.6543,11.6804,23285.0],["2022-04-12",11.8828,12.4051,11.7522,11.7522,20469.0],["2022-04-13",11.7522,12.5683,11.7522,12.503,16245.0],["2022-04-14",11.9807,12.3855,11.9807,12.2615,32598.0],["2022-04-18",12.0199,12.3137,12.0062,12.046,24909.0],["2022-04-19",11.9611,12.4051,11.7522,12.0591,44945.0],["2022-04-20",12.0329,12.4116,11.7914,12.3202,28808.0],["2022-04-21",12.0852,12.6924,12.0852,12.157,29674.0],["2022-04-22",12.2419,12.4345,12.1896,12.3855,17436.0],["2022-04-25",12.1766,12.5148,12.1766,12.2419,27725.0],["2022-04-26",12.5318,12.5683,12.2138,12.2745,27183.0],["2022-04-27",12.2419,12.4051,11.9879,12.1374,13321.0],["2022-04-28",12.2004,12.4564,11.9681,12.2464,8231.0],["2022-04-29",12.0363,12.2332,11.9445,11.9641,10180.0],["2022-05-02",11.9445,12.2562,11.846,11.8526,6606.0],["2022-05-03",12.0823,12.207,11.846,11.8657,12455.0],["2022-05-04",12.0626,12.0626,11.426,11.426,11155.0],["2022-05-05",11.4194,11.6819,11.0913,11.0913,12346.0],["2022-05-06",11.0257,11.8591,10.8353,11.0585,17653.0],["2022-05-09",10.8944,11.3538,10.8944,11.1503,12996.0],["2022-05-10",10.7631,11.7607,10.7631,11.4851,29566.0],["2022-05-11",11.8066,11.8066,11.4851,11.5113,12888.0],["2022-05-12",11.1569,11.5507,10.6975,10.6975,24151.0],["2022-05-13",11.1635,11.4457,10.4022,10.5663,24043.0],["2022-05-16",9.9428,10.435,9.8903,10.0412,37905.0],["2022-05-17",10.2841,10.5597,10.0478,10.4547,24043.0],["2022-05-18",10.2053,11.3538,10.2053,10.3759,45378.0],["2022-05-19",10.8485,10.9732,10.5006,10.5072,28916.0],["2022-05-20",10.5794,10.7566,9.9559,10.0084,37797.0],["2022-05-23",10.2184,10.8944,10.2184,10.8813,9964.0],["2022-05-24",10.8813,11.0322,10.6581,10.9469,25451.0],["2022-05-25",11.4194,12.207,11.0913,12.0954,39530.0],["2022-05-26",11.8854,12.1118,11.275,11.4851,26317.0],["2022-05-27",11.7068,12.4723,11.7068,12.3337,20902.0],["2022-05-31",12.2281,12.277,11.7596,12.2743,18844.0],["2022-06-01",12.3733,12.4558,11.9048,12.2083,22526.0],["2022-06-02",12.2083,12.6241,12.2083,12.5053,26967.0],["2022-06-03",12.4591,12.6835,11.9048,12.3535,17761.0],["2022-06-06",11.555,12.7032,11.555,12.2347,54475.0],["2022-06-07",11.9708,12.1753,10.6575,10.6575,34006.0],["2022-06-08",10.6707,11.037,10.6641,10.6641,18844.0],["2022-06-09",10.6575,10.9611,10.5585,10.7169,14621.0],["2022-06-10",10.6311,10.7565,10.0636,10.2022,28591.0],["2022-06-13",10.09,10.519,9.7535,9.8722,30107.0],["2022-06-14",10.024,10.3606,9.5357,10.222,29133.0],["2022-06-15",10.0768,10.5288,9.671,10.3936,56749.0],["2022-06-16",10.0636,11.0997,9.9118,10.8885,58157.0],["2022-06-17",10.5849,11.1723,10.5387,10.9941,65413.0],["2022-06-21",10.8555,11.2844,10.6509,11.0799,79709.0],["2022-06-22",11.0205,11.0502,10.1296,10.5322,68446.0],["2022-06-23",10.2286,11.0667,10.2286,10.9743,17653.0],["2022-06-24",10.9743,11.8784,10.6311,11.8784,39205.0],["2022-06-27",11.6804,11.8586,11.3966,11.7926,4982.0],["2022-06-28",11.7167,12.0763,11.6646,12.0763,15704.0],["2022-06-29",11.7619,12.0306,11.47,11.6723,3682.0],["2022-06-30",11.5297,11.7287,11.2909,11.7287,9314.0],["2022-07-01",11.5231,11.596,11.072,11.3307,9639.0],["2022-07-05",10.9459,11.1051,10.6739,10.9327,7364.0],["2022-07-06",11.0985,11.2305,10.6275,10.6806,8881.0],["2022-07-07",10.6806,11.2113,10.6806,10.6872,2274.0],["2022-07-08",10.8597,10.9194,10.6474,10.7469,4440.0],["2022-07-11",10.8929,11.2577,10.6209,10.7734,7148.0],["2022-07-12",10.7005,10.9028,10.4683,10.654,3899.0],["2022-07-13",10.7283,11.2776,10.5147,10.8663,7148.0],["2022-07-14",10.5479,10.9128,10.2825,10.2825,41587.0],["2022-07-15",10.4616,10.7071,10.2825,10.2892,11696.0],["2022-07-18",10.6209,10.8318,10.3024,10.4484,11805.0],["2022-07-19",10.3555,10.8398,10.2825,10.3356,13646.0],["2022-07-20",10.3024,10.4471,10.2825,10.2825,2708.0],["2022-07-21",10.4218,10.601,9.9906,10.4683,13971.0],["2022-07-22",10.1565,10.2626,9.4931,9.9508,25126.0],["2022-07-25",9.7518,10.1784,9.6988,9.8182,13321.0],["2022-07-26",9.639,10.0636,9.639,9.8314,6498.0],["2022-07-27",9.8779,10.0079,9.8779,9.9508,4657.0],["2022-07-28",9.848,10.2419,9.848,9.8814,14296.0],["2022-07-29",9.8814,10.1485,9.6878,10.0149,17111.0],["2022-08-01",10.0416,10.1885,10.0249,10.0249,9855.0],["2022-08-02",9.8146,10.1485,9.8146,10.065,10289.0],["2022-08-03",10.1485,10.6826,10.1485,10.6692,7581.0],["2022-08-04",10.4422,10.6893,10.1818,10.489,20252.0],["2022-08-05",10.3287,10.5491,9.8013,10.5491,26858.0],["2022-08-08",10.3488,10.4623,10.0216,10.3755,12455.0],["2022-08-09",10.4422,10.6539,10.1218,10.3087,4440.0],["2022-08-10",10.4089,10.4089,10.2419,10.3488,4440.0],["2022-08-11",10.1151,10.9056,10.1151,10.716,14187.0],["2022-08-12",10.4623,10.8375,10.4623,10.6492,18303.0],["2022-08-15",10.4623,10.6425,10.3554,10.4155,4765.0],["2022-08-16",10.3621,10.6826,9.7038,10.2686,22310.0],["2022-08-17",10.1151,10.3821,10.0149,10.2152,11805.0],["2022-08-18",10.075,10.3955,10.0149,10.2954,17653.0],["2022-08-19",10.4089,10.6626,10.1418,10.6626,10397.0],["2022-08-22",10.2152,10.292,10.0216,10.1685,14404.0],["2022-08-23",10.0884,10.3821,9.7011,10.0149,20794.0],["2022-08-24",10.1618,10.4823,10.1111,10.4356,8881.0],["2022-08-25",10.6492,10.6492,10.2626,10.5023,6823.0],["2022-08-26",10.529,10.529,9.9916,9.9916,13213.0],["2022-08-29",10.1752,10.1752,9.7145,10.0083,11372.0],["2022-08-30",9.9115,10.1736,9.8362,10.1151,17220.0],["2022-08-31",9.9962,10.0795,9.9962,10.0459,4874.0],["2022-09-01",9.9518,10.0459,9.7435,9.7435,18953.0],["2022-09-02",9.8107,10.2408,9.8107,10.2408,8881.0],["2022-09-06",9.9451,10.7111,9.8107,10.2475,40721.0],["2022-09-07",10.1736,10.2475,10.0593,10.2475,10289.0],["2022-09-08",10.0795,10.5028,10.0506,10.2811,20144.0],["2022-09-09",10.1265,10.2602,10.0929,10.187,21119.0],["2022-09-12",10.1131,10.5767,10.0862,10.1803,25775.0],["2022-09-13",10.2811,10.6439,10.2811,10.5163,35198.0],["2022-09-14",10.4087,10.9194,10.4087,10.9194,46894.0],["2022-09-15",10.5902,11.3226,10.4289,11.3226,38988.0],["2022-09-16",11.4033,11.7392,10.7851,11.4503,245300.0],["2022-09-19",11.2353,11.3831,10.9194,11.289,13754.0],["2022-09-20",11.3898,11.3898,10.9732,11.3361,12888.0],["2022-09-21",11.1076,11.3058,10.9866,11.0068,13538.0],["2022-09-22",10.9127,10.9127,10.3819,10.4356,5740.0],["2022-09-23",10.234,10.3879,10.1467,10.2139,14296.0],["2022-09-26",10.1601,10.4807,10.1467,10.2139,8339.0],["2022-09-27",10.2004,10.523,9.9451,10.2811,36389.0],["2022-09-28",10.1467,10.2475,9.9451,9.9921,20902.0],["2022-09-29",10.0706,10.1957,9.9421,10.1179,8989.0],["2022-09-30",10.2329,10.2329,9.8744,9.8744,15270.0],["2022-10-03",9.8745,9.915,9.1778,9.5566,20252.0],["2022-10-04",9.3199,9.631,9.3199,9.3875,10180.0],["2022-10-05",9.2725,9.3638,9.1643,9.2184,12346.0],["2022-10-06",9.1981,9.3063,8.6773,9.2455,11696.0],["2022-10-07",9.2996,9.7128,8.143,8.515,17436.0],["2022-10-10",8.2039,8.5759,7.8928,8.1025,20144.0],["2022-10-11",7.9266,8.116,6.5266,7.2841,41154.0],["2022-10-12",7.2232,8.0889,7.2232,7.4735,27292.0],["2022-10-13",7.4397,7.6811,7.0,7.2232,10072.0],["2022-10-14",7.3382,7.5749,7.1826,7.2503,7798.0],["2022-10-17",7.4802,7.5769,7.4802,7.5073,4224.0],["2022-10-18",7.7575,8.0071,7.4397,7.4397,31624.0],["2022-10-19",7.2841,7.4194,6.6348,6.6416,41046.0],["2022-10-20",6.601,6.831,6.5266,6.5334,4874.0],["2022-10-21",6.6822,6.858,6.509,6.7295,3899.0],["2022-10-24",6.8715,6.8715,6.716,6.7363,5957.0],["2022-10-25",6.6619,7.4532,6.6619,7.0474,33465.0],["2022-10-26",7.2706,7.345,7.0203,7.0677,8989.0],["2022-10-27",6.9865,7.1759,6.8377,7.1759,3141.0],["2022-10-28",7.8488,7.8488,7.2892,7.3711,6606.0],["2022-10-31",7.1049,7.8352,6.9889,7.2073,30541.0],["2022-11-01",7.2755,7.3376,6.8865,7.1186,7689.0],["2022-11-02",6.9343,7.2005,6.8251,7.023,11696.0],["2022-11-03",6.8251,6.9548,6.6544,6.8456,17870.0],["2022-11-04",6.6818,6.9343,6.6818,6.8251,6390.0],["2022-11-07",6.8251,7.1936,6.8251,7.1663,11155.0],["2022-11-08",7.1732,7.18,7.0025,7.0913,7256.0],["2022-11-09",7.3028,7.337,7.0981,7.3301,1841.0],["2022-11-10",7.18,7.61,7.18,7.2653,31515.0],["2022-11-11",7.0367,7.2721,6.5589,7.1459,39746.0],["2022-11-14",7.6236,7.6236,6.5862,6.7261,32165.0],["2022-11-15",6.8797,7.3028,6.7909,7.1186,15704.0],["2022-11-16",7.0025,7.5417,7.0025,7.2073,10938.0],["2022-11-17",7.1322,7.5758,7.1322,7.1732,7906.0],["2022-11-18",7.18,7.4632,7.1322,7.1424,14187.0],["2022-11-21",7.3097,8.1491,7.3097,8.0468,17003.0],["2022-11-22",8.2174,8.5655,8.0434,8.2447,31407.0],["2022-11-23",8.1014,8.3471,7.9171,8.3061,17003.0],["2022-11-25",8.2242,8.5689,8.156,8.3757,5632.0],["2022-11-28",8.4836,8.6542,8.1628,8.6542,18736.0],["2022-11-29",8.8027,9.181,8.8027,9.1122,37255.0],["2022-11-30",9.0503,9.1122,8.6721,9.1122,26425.0],["2022-12-01",9.1672,12.3789,9.1322,11.0736,66605.0],["2022-12-02",10.6664,10.9622,9.628,9.6968,47544.0],["2022-12-05",9.628,9.7312,9.2566,9.2566,19169.0],["2022-12-06",8.9747,9.1328,8.4864,9.1328,26642.0],["2022-12-07",9.1397,9.5764,9.1397,9.4836,16895.0],["2022-12-08",9.5867,9.5867,9.291,9.3185,9747.0],["2022-12-09",9.2841,9.518,9.071,9.1672,9855.0],["2022-12-12",9.2429,9.2429,8.6363,8.8715,8772.0],["2022-12-13",8.734,9.2429,8.734,8.9609,13754.0],["2022-12-14",9.0709,9.1604,8.734,8.8027,8123.0],["2022-12-15",8.9403,8.9403,8.6102,8.6102,7689.0],["2022-12-16",8.5964,8.844,8.2801,8.844,29241.0],["2022-12-19",8.2594,9.0022,8.0256,8.2526,29133.0],["2022-12-20",7.9225,8.6721,7.6749,8.0463,26967.0],["2022-12-21",8.1563,8.4864,8.0463,8.1357,15812.0],["2022-12-22",8.0944,8.3303,8.0944,8.1914,5415.0],["2022-12-23",8.0944,8.5414,8.0944,8.4389,15379.0],["2022-12-27",8.4795,8.7436,8.3599,8.5964,22418.0],["2022-12-28",8.5483,8.6308,8.452,8.5112,15162.0],["2022-12-29",8.622,8.622,8.3171,8.3587,11913.0],["2022-12-30",8.3171,8.5597,8.3171,8.3171,12563.0],["2023-01-03",8.3171,8.3379,8.2131,8.3379,8989.0],["2023-01-04",8.2616,8.5805,8.1854,8.324,6173.0],["2023-01-05",8.3171,8.3171,8.0052,8.0745,17003.0],["2023-01-06",8.0884,8.2838,7.8728,7.886,13429.0],["2023-01-09",7.7765,8.1785,7.624,8.0052,59348.0],["2023-01-10",7.7072,8.026,7.6912,7.8756,12346.0],["2023-01-11",7.8111,8.2651,7.8111,8.0399,5632.0],["2023-01-12",8.0745,8.2755,8.0399,8.1507,17328.0],["2023-01-13",8.1646,8.3032,8.0398,8.1715,6715.0],["2023-01-17",8.2131,8.525,8.0433,8.3102,22310.0],["2023-01-18",8.0121,8.2956,8.0121,8.0745,6715.0],["2023-01-19",8.123,8.2131,8.0364,8.1022,9747.0],["2023-01-20",8.0606,8.674,8.0606,8.2027,13429.0],["2023-01-23",8.2894,8.7711,8.2894,8.681,13646.0],["2023-01-24",8.6983,8.7676,8.6643,8.7676,1300.0],["2023-01-25",8.8785,8.9686,8.6636,8.6636,6715.0],["2023-01-26",8.6359,9.3151,8.5805,9.1835,21335.0],["2023-01-27",9.2666,9.828,9.2091,9.53,26750.0],["2023-01-30",9.583,9.7157,8.5501,8.585,28591.0],["2023-01-31",8.4035,9.3834,8.4035,8.8851,18953.0],["2023-02-01",8.8572,9.137,8.8572,8.8572,7798.0],["2023-02-02",8.8851,9.2627,8.7315,8.8174,13538.0],["2023-02-03",8.7245,8.8851,8.7245,8.7245,4007.0],["2023-02-06",8.3825,8.8711,8.3825,8.5975,7364.0],["2023-02-07",8.5152,8.8781,8.5152,8.8488,3141.0],["2023-02-08",9.6459,9.6528,8.9995,9.0665,9855.0],["2023-02-09",9.2131,9.2131,8.9339,8.9339,3899.0],["2023-02-10",9.0177,9.0177,8.8537,9.0177,5307.0],["2023-02-13",8.5849,8.9688,8.0405,8.3546,20360.0],["2023-02-14",8.1801,8.4523,8.1801,8.3127,5090.0],["2023-02-15",8.4314,8.6757,8.236,8.4454,5632.0],["2023-02-16",8.4872,8.5989,8.3686,8.4105,8231.0],["2023-02-17",8.3197,8.3616,8.2011,8.2081,5523.0],["2023-02-21",8.3267,8.3267,8.0615,8.0964,8556.0],["2023-02-22",8.222,8.4803,8.0964,8.2081,11913.0],["2023-02-23",8.2081,8.6548,8.2081,8.3825,38771.0],["2023-02-24",9.0386,9.0386,8.6199,8.6338,19602.0],["2023-02-27",8.5677,8.7661,8.4059,8.5396,11372.0],["2023-02-28",8.5466,8.6169,8.4425,8.4973,18736.0],["2023-03-01",8.4762,8.6943,8.3806,8.5044,11805.0],["2023-03-02",8.5747,8.5747,8.4411,8.4903,3899.0],["2023-03-03",8.5958,8.7295,8.5607,8.5607,2599.0],["2023-03-06",8.5607,8.5818,8.4411,8.5578,7906.0],["2023-03-07",8.4481,8.6788,8.4411,8.4411,19819.0],["2023-03-08",8.4411,8.6169,8.0894,8.0894,18086.0],["2023-03-09",8.1316,8.4622,8.1316,8.3215,3899.0],["2023-03-10",8.223,8.3285,7.9135,7.9135,29024.0],["2023-03-13",7.9065,7.9135,7.7588,7.7799,6606.0],["2023-03-14",7.8924,8.0261,7.8291,7.8291,5523.0],["2023-03-15",7.8994,8.0823,7.7025,7.7377,18194.0],["2023-03-16",7.7377,7.9494,7.7377,7.8643,2166.0],["2023-03-17",7.7728,7.8854,7.7376,7.8502,21660.0],["2023-03-20",7.7869,8.019,7.7869,7.9065,9422.0],["2023-03-21",7.7588,7.8783,7.7588,7.8783,7798.0],["2023-03-22",7.8432,7.8432,7.0413,7.6216,26100.0],["2023-03-23",7.6321,7.7658,7.5055,7.7377,8772.0],["2023-03-24",7.7728,7.7728,7.5393,7.6321,6931.0],["2023-03-27",7.7447,7.7728,7.4844,7.6392,7906.0],["2023-03-28",7.5829,7.6532,7.3859,7.5829,10722.0],["2023-03-29",7.4774,7.5266,7.3156,7.4492,17220.0],["2023-03-30",7.5245,7.5245,7.3896,7.4464,7473.0],["2023-03-31",7.3825,7.5955,7.3825,7.5458,13538.0],["2023-04-03",7.5245,7.5529,7.3825,7.5387,18736.0],["2023-04-04",7.5245,7.6579,7.2831,7.3825,16678.0],["2023-04-05",7.4109,7.5458,7.3115,7.4535,14945.0],["2023-04-06",7.3683,7.5103,7.3683,7.4606,13971.0],["2023-04-10",7.3683,7.4819,7.276,7.3328,10072.0],["2023-04-11",7.3115,7.418,7.3115,7.3704,8231.0],["2023-04-12",7.3328,7.4216,7.2547,7.347,24692.0],["2023-04-13",7.418,7.5103,7.276,7.4535,12563.0],["2023-04-14",7.4535,7.5025,7.4535,7.4606,5198.0],["2023-04-17",7.4535,7.5032,7.3612,7.4535,13321.0],["2023-04-18",7.418,7.5103,7.3825,7.4805,16353.0],["2023-04-19",7.4038,7.5884,7.4038,7.4535,17003.0],["2023-04-20",7.5387,7.6168,7.5245,7.6168,6065.0],["2023-04-21",7.6168,7.9859,7.6168,7.9646,17436.0],["2023-04-24",8.1563,8.1634,7.8155,7.8297,13971.0],["2023-04-25",7.9149,8.0285,7.7516,7.7871,16353.0],["2023-04-26",7.7942,7.922,7.6601,7.8439,9314.0],["2023-04-27",7.7623,7.8375,7.4759,7.8124,13538.0],["2023-04-28",7.7337,7.8769,7.6048,7.8769,12455.0],["2023-05-01",7.8769,7.9034,7.662,7.662,14187.0],["2023-05-02",7.662,8.5715,7.662,8.5357,63572.0],["2023-05-03",8.5786,9.1658,8.5357,8.951,36822.0],["2023-05-04",8.7791,8.9009,8.5858,8.7863,49710.0],["2023-05-05",8.6646,9.0154,8.6646,8.951,11913.0],["2023-05-08",8.772,9.0226,8.7004,8.9939,15379.0],["2023-05-09",8.7075,9.0584,8.6789,9.0083,11913.0],["2023-05-10",9.0011,9.6527,9.0011,9.5525,19494.0],["2023-05-11",9.6671,9.6671,9.4909,9.6241,18086.0],["2023-05-12",9.5238,9.5597,9.3097,9.4379,12346.0],["2023-05-15",9.4164,10.0251,9.3592,10.0251,28483.0],["2023-05-16",9.309,9.8246,8.8221,9.6169,22310.0],["2023-05-17",9.5955,10.0179,9.488,9.9821,16137.0],["2023-05-18",9.8246,10.3115,9.8246,10.1325,33681.0],["2023-05-19",10.0824,10.2041,9.7602,10.0537,15054.0],["2023-05-22",9.9535,10.2542,9.9535,10.1397,9422.0],["2023-05-23",10.2113,10.6696,10.2113,10.3831,16787.0],["2023-05-24",10.3115,10.8522,10.3115,10.734,9964.0],["2023-05-25",10.8271,10.9202,10.598,10.7125,25775.0],["2023-05-26",10.7125,10.7125,10.512,10.6194,19061.0],["2023-05-30",10.458,10.6742,10.0976,10.0976,24692.0],["2023-05-31",10.2922,10.7175,9.9239,10.6958,17111.0],["2023-06-01",10.6238,10.6886,10.5229,10.5445,6281.0],["2023-06-02",10.5229,10.8184,10.5229,10.6886,13862.0],["2023-06-05",10.5733,10.7103,10.4868,10.667,6606.0],["2023-06-06",10.7679,10.7751,10.5373,10.667,5415.0],["2023-06-07",10.7535,10.7535,10.0652,10.4796,13754.0],["2023-06-08",10.3787,10.7031,10.2202,10.4292,12455.0],["2023-06-09",10.3571,10.667,9.9463,10.1048,17978.0],["2023-06-12",9.9607,10.285,9.9607,10.1625,9422.0],["2023-06-13",10.0039,10.3427,10.0039,10.0688,12238.0],["2023-06-14",10.1625,10.5157,10.1625,10.1697,12563.0],["2023-06-15",10.1913,10.4508,9.8814,9.9174,6390.0],["2023-06-16",10.0472,10.3066,9.8021,10.1481,28050.0],["2023-06-20",9.8886,10.1481,9.8021,10.0832,16028.0],["2023-06-21",9.7517,10.0638,9.4778,9.5354,7148.0],["2023-06-22",9.6364,9.6364,9.2976,9.2976,8339.0],["2023-06-23",9.4129,9.8158,9.1232,9.3769,24043.0],["2023-06-26",9.3841,10.0832,9.3841,9.9607,18519.0],["2023-06-27",10.0472,10.5877,9.9066,10.3355,12888.0],["2023-06-28",10.2634,10.5301,10.2346,10.4075,7473.0],["2023-06-29",10.5207,10.5824,10.274,10.4482,7473.0],["2023-06-30",10.6006,10.8835,10.4482,10.8835,11372.0],["2023-07-03",10.7239,10.7965,10.2958,10.6078,6823.0],["2023-07-05",10.4772,10.8037,9.8721,10.6949,10830.0],["2023-07-06",10.5933,10.8618,10.5229,10.8618,7581.0],["2023-07-07",10.7457,10.7747,10.2886,10.4917,11480.0],["2023-07-10",10.2886,10.4794,10.0622,10.3103,6390.0],["2023-07-11",10.4337,10.8037,10.3321,10.4264,10289.0],["2023-07-12",10.4482,10.6114,10.2305,10.4845,12346.0],["2023-07-13",10.3974,10.6006,10.158,10.1942,9314.0],["2023-07-14",10.3393,10.3393,10.0491,10.0491,9964.0],["2023-07-17",10.0491,10.3357,9.8859,10.0346,7689.0],["2023-07-18",10.1434,10.3031,9.9766,10.158,11372.0],["2023-07-19",10.158,10.3829,9.8931,10.0128,12455.0],["2023-07-20",10.0636,10.4917,9.8822,10.2015,6498.0],["2023-07-21",10.3393,10.4482,10.187,10.2813,15162.0],["2023-07-24",10.2087,10.6731,9.9983,10.0491,38555.0],["2023-07-25",10.2305,10.5556,9.875,10.0056,13213.0],["2023-07-26",9.9766,10.158,9.7952,9.846,11047.0],["2023-07-27",9.7952,10.1434,9.6573,9.9113,15704.0],["2023-07-28",9.7746,10.1276,9.2142,9.3968,20902.0],["2023-07-31",9.7184,9.733,9.543,9.6599,8339.0],["2023-08-01",9.8681,10.0764,9.4991,9.6161,17978.0],["2023-08-02",9.5576,10.0501,9.5576,9.9303,16245.0],["2023-08-03",9.9303,9.9376,9.5649,9.7987,5415.0],["2023-08-04",9.6891,9.7549,9.4991,9.4991,9422.0],["2023-08-07",9.5503,9.7198,9.3238,9.3238,11263.0],["2023-08-08",9.4699,9.7184,9.4699,9.5795,4657.0],["2023-08-09",9.3457,9.6745,9.3457,9.6014,7689.0],["2023-08-10",9.5722,9.828,9.2142,9.2361,17436.0],["2023-08-11",9.3384,9.353,8.995,8.995,14945.0],["2023-08-14",9.1996,9.3399,9.0534,9.3399,7798.0],["2023-08-15",9.4115,9.4261,9.0242,9.0826,10289.0],["2023-08-16",9.0534,9.2251,8.9146,8.9876,12563.0],["2023-08-17",8.9877,9.3457,8.7757,9.0023,15812.0],["2023-08-18",8.8634,9.3019,8.8634,9.3019,9314.0],["2023-08-21",9.1923,9.258,8.805,9.0403,14945.0],["2023-08-22",9.1411,9.2215,8.805,8.805,6606.0],["2023-08-23",8.9146,9.0856,8.7611,8.7684,16028.0],["2023-08-24",8.8196,8.9292,8.615,8.6881,10072.0],["2023-08-25",8.9146,8.9146,8.6296,8.878,13754.0],["2023-08-28",9.1338,9.4991,8.9,9.4991,29999.0],["2023-08-29",9.8133,9.8133,9.3384,9.4991,14404.0],["2023-08-30",9.4079,9.6699,9.3895,9.4226,4007.0],["2023-08-31",9.3931,9.5993,9.1281,9.2017,12021.0],["2023-09-01",9.2091,9.8348,9.2091,9.3858,18086.0],["2023-09-05",9.4226,9.5109,9.2754,9.3497,4982.0],["2023-09-06",9.2459,9.2459,9.0545,9.0545,4874.0],["2023-09-07",9.2017,9.4079,9.0545,9.2901,12346.0],["2023-09-08",9.9379,11.4757,9.717,10.9611,199597.0],["2023-09-11",11.1893,11.1893,10.674,11.0421,61839.0],["2023-09-12",11.1746,11.2048,10.8853,10.8949,22418.0],["2023-09-13",11.0421,11.1304,10.5342,10.674,23068.0],["2023-09-14",10.5268,10.5599,9.8127,10.1366,42670.0],["2023-09-15",10.063,10.5415,9.7907,10.1587,22093.0],["2023-09-18",10.3648,10.8507,10.0483,10.3133,24259.0],["2023-09-19",10.3428,10.7918,10.3133,10.674,13104.0],["2023-09-20",10.6004,10.8139,10.593,10.6446,20794.0],["2023-09-21",10.5636,10.836,10.54,10.7108,21119.0],["2023-09-22",10.6225,11.0421,10.6225,10.9611,21119.0],["2023-09-25",10.6078,11.1525,10.6078,10.9832,42670.0],["2023-09-26",10.9317,11.7709,10.9317,11.6089,47652.0],["2023-09-27",11.447,14.075,11.4102,13.0591,205120.0],["2023-09-28",12.8785,12.8785,12.1051,12.6269,35414.0],["2023-09-29",12.6269,12.6269,11.9163,12.353,26100.0],["2023-10-02",12.0496,12.2154,10.9615,11.376,39096.0],["2023-10-03",11.3834,11.8275,11.3538,11.8275,6931.0],["2023-10-04",11.6795,11.9978,11.1392,11.9015,15595.0],["2023-10-05",11.5463,11.5463,10.7402,10.8579,17003.0],["2023-10-06",10.7839,11.6366,10.7839,11.2872,10938.0],["2023-10-09",11.1392,11.6573,11.0652,11.5241,13646.0],["2023-10-10",11.487,11.5315,10.9993,11.4426,8123.0],["2023-10-11",11.2798,11.3982,11.1836,11.2946,4874.0],["2023-10-12",11.1614,11.4426,11.1133,11.3538,12888.0],["2023-10-13",11.2502,11.2946,11.2132,11.2354,2166.0],["2023-10-16",11.0282,11.1762,10.7321,10.7765,15162.0],["2023-10-17",10.9023,11.4352,10.7321,10.7321,11696.0],["2023-10-18",10.7943,11.3094,10.7943,11.043,6065.0],["2023-10-19",10.9763,11.191,10.9467,10.9467,6390.0],["2023-10-20",10.9986,11.2428,10.8076,11.0652,6390.0],["2023-10-23",11.0023,11.2872,10.9245,11.0652,8772.0],["2023-10-24",11.0726,11.2502,10.8431,11.2502,12671.0],["2023-10-25",11.1022,11.1022,10.8046,11.1022,7798.0],["2023-10-26",11.1022,11.2798,10.9245,11.0726,21552.0],["2023-10-27",11.1688,11.2576,10.9615,11.2576,10830.0],["2023-10-30",10.8524,11.4408,10.8524,11.4408,9639.0],["2023-10-31",11.2695,11.56,11.099,11.4483,11696.0],["2023-11-01",11.4036,11.5526,11.3142,11.4408,3899.0],["2023-11-02",11.3217,11.6568,11.3217,11.56,12346.0],["2023-11-03",11.493,11.8088,11.493,11.6196,12996.0],["2023-11-06",11.5675,11.8177,11.5526,11.627,7689.0],["2023-11-07",11.5153,11.7984,11.3217,11.5302,10072.0],["2023-11-08",11.7164,11.7313,11.3961,11.7313,7040.0],["2023-11-09",11.5675,11.7313,11.4408,11.5824,14187.0],["2023-11-10",11.4855,11.8282,10.9641,11.0312,21768.0],["2023-11-13",10.6141,11.0461,10.5969,11.0461,24043.0],["2023-11-14",10.7556,10.9418,10.6215,10.8003,27400.0],["2023-11-15",10.9492,11.344,10.912,11.0461,12021.0],["2023-11-16",11.493,11.493,11.0535,11.1578,20794.0],["2023-11-17",11.843,11.843,11.1801,11.3068,12671.0],["2023-11-20",11.2174,11.4855,11.0684,11.2621,28375.0],["2023-11-21",11.2844,11.5451,11.2248,11.5079,61948.0],["2023-11-22",11.6196,11.8058,11.3217,11.7611,22093.0],["2023-11-24",11.7313,12.0293,11.6941,11.8803,20469.0],["2023-11-27",11.7313,11.9175,11.6196,11.6568,27941.0],["2023-11-28",11.5898,12.0218,11.5898,11.709,22851.0],["2023-11-29",11.7734,11.9331,11.4812,11.661,12671.0],["2023-11-30",11.6161,11.6161,11.2863,11.4812,14512.0],["2023-12-01",11.5561,11.5561,11.2938,11.4512,28375.0],["2023-12-04",11.5711,11.9833,11.4894,11.8559,32382.0],["2023-12-05",11.6161,11.6161,11.2788,11.2938,17220.0],["2023-12-06",11.2638,11.4512,10.9416,11.0315,19169.0],["2023-12-07",11.2039,11.2039,11.024,11.1364,12563.0],["2023-12-08",11.069,11.4737,11.069,11.4287,17870.0],["2023-12-11",11.4662,11.4662,11.1814,11.3163,26534.0],["2023-12-12",11.2264,11.4362,11.0915,11.1139,20577.0],["2023-12-13",11.2189,11.2788,10.9865,11.1439,20577.0],["2023-12-14",11.1439,11.4287,11.0592,11.3163,19169.0],["2023-12-15",11.3163,11.3163,11.0165,11.2264,20685.0],["2023-12-18",11.0915,11.3013,11.0165,11.1739,31515.0],["2023-12-19",11.099,11.3987,11.0165,11.3987,15379.0],["2023-12-20",11.2563,11.5936,11.2039,11.2413,26642.0],["2023-12-21",11.2413,11.2863,11.0165,11.1289,17436.0],["2023-12-22",11.2189,11.2413,11.024,11.1589,22960.0],["2023-12-26",11.2264,11.2339,11.024,11.1139,29674.0],["2023-12-27",11.1289,11.2338,11.069,11.069,9855.0],["2023-12-28",11.0886,11.2395,10.8925,11.0433,24801.0],["2023-12-29",11.0735,11.2772,11.0584,11.2395,14729.0],["2024-01-02",11.1188,11.3564,10.8397,11.2244,28916.0],["2024-01-03",11.3073,11.3149,11.0358,11.2395,14945.0],["2024-01-04",11.1112,11.3903,11.0358,11.2998,11155.0],["2024-01-05",11.3526,11.3526,11.2319,11.2847,13538.0],["2024-01-08",11.2847,11.3903,11.1731,11.3601,27292.0],["2024-01-09",11.3149,11.3488,11.1791,11.2998,16137.0],["2024-01-10",11.2017,11.5336,11.164,11.428,20685.0],["2024-01-11",11.4959,11.6694,11.3224,11.545,23393.0],["2024-01-12",11.5035,11.6694,11.4054,11.6392,30974.0],["2024-01-16",12.0008,12.2459,11.9191,12.205,25400.0],["2024-01-17",12.1478,12.2418,11.9354,12.2132,12300.0],["2024-01-18",12.0988,12.2295,11.9354,12.0906,11600.0],["2024-01-19",11.9599,11.9599,11.1512,11.3962,36600.0],["2024-01-22",11.0776,11.5024,11.0286,11.2982,21400.0],["2024-01-23",11.29,11.7557,11.1961,11.4453,14300.0],["2024-01-24",11.9599,12.4174,11.6822,12.254,77500.0],["2024-01-25",12.4583,12.4681,12.1478,12.1723,15500.0],["2024-01-26",12.254,12.4501,12.1805,12.2704,24400.0],["2024-01-29",12.2704,12.4583,12.1805,12.3194,25800.0],["2024-01-30",12.3983,12.5233,12.2996,12.4147,22100.0],["2024-01-31",12.4312,12.4723,12.2298,12.3243,14300.0],["2024-02-01",12.3572,12.423,11.9132,12.0859,18100.0],["2024-02-02",12.1928,12.2914,12.0037,12.127,15000.0],["2024-02-05",12.2503,12.3144,11.9626,12.1681,19300.0],["2024-02-06",12.127,12.3325,12.127,12.2174,20600.0],["2024-02-07",12.2832,12.3243,12.1188,12.1928,16700.0],["2024-02-08",12.1845,12.2256,12.1188,12.2092,16400.0],["2024-02-09",12.2256,12.3325,12.1845,12.2832,14000.0],["2024-02-12",12.1681,12.608,12.1681,12.3736,40600.0],["2024-02-13",12.3983,12.7436,12.3983,12.6614,26000.0],["2024-02-14",12.6614,12.6614,12.4427,12.6532,36300.0],["2024-02-15",12.423,12.6038,12.1517,12.1763,35500.0],["2024-02-16",12.1188,12.1681,11.8392,11.8886,26000.0],["2024-02-20",11.7817,12.0365,11.7735,11.9132,20100.0],["2024-02-21",11.8721,12.0119,11.609,11.609,21400.0],["2024-02-22",11.5515,11.9173,11.5515,11.7159,35400.0],["2024-02-23",11.7159,12.0571,11.6666,11.9954,9600.0],["2024-02-26",12.0448,12.2585,11.9132,12.053,15000.0],["2024-02-27",12.0612,12.3531,12.0119,12.2256,29800.0],["2024-02-28",12.1065,12.3961,12.1065,12.2968,17200.0],["2024-02-29",12.4706,12.7023,12.2472,12.6775,35100.0],["2024-03-01",12.785,12.8264,12.6344,12.7354,25100.0],["2024-03-04",12.8264,13.2402,12.4623,12.603,53800.0],["2024-03-05",12.4623,12.5169,12.2058,12.3134,28800.0],["2024-03-06",12.4127,12.4954,12.1272,12.3134,28500.0],["2024-03-07",12.2885,12.4871,11.7093,11.8748,32600.0],["2024-03-08",12.0651,12.181,11.6514,12.181,41200.0],["2024-03-11",12.0651,12.3134,11.9327,12.0403,22300.0],["2024-03-12",11.9244,12.2058,11.9244,12.1644,6800.0],["2024-03-13",12.1561,12.8016,12.0817,12.7106,44800.0],["2024-03-14",12.8264,13.1988,12.6195,13.1491,44000.0],["2024-03-15",13.0664,13.3643,12.9257,13.2154,46300.0],["2024-03-18",13.0912,13.9601,13.0747,13.6374,58000.0],["2024-03-19",13.6539,13.6539,13.4057,13.4553,21800.0],["2024-03-20",13.6539,13.9187,13.4967,13.7284,39800.0],["2024-03-21",13.7284,13.8194,13.4719,13.7036,30800.0],["2024-03-22",13.8525,13.9518,12.9092,13.2898,62900.0],["2024-03-25",13.2402,13.9849,13.2402,13.927,29700.0],["2024-03-26",13.6043,14.2911,13.6043,14.2332,57100.0],["2024-03-27",14.0967,14.5544,14.0967,14.3131,20200.0],["2024-03-28",14.4712,14.4712,13.9386,13.9719,24500.0],["2024-04-01",13.7222,13.9394,13.5475,13.7639,24100.0],["2024-04-02",13.6473,13.6473,13.1148,13.2313,22400.0],["2024-04-03",13.1148,13.1231,12.499,12.5073,37200.0],["2024-04-04",12.4823,12.732,12.1495,12.4324,40100.0],["2024-04-05",12.449,12.7237,12.1911,12.6321,13300.0],["2024-04-08",12.6904,12.9816,12.6488,12.7736,27600.0],["2024-04-09",12.7403,13.2105,12.7403,13.173,21900.0],["2024-04-10",12.7986,13.1897,12.7986,12.9983,17200.0],["2024-04-11",12.9983,13.3145,12.8568,13.1647,33500.0],["2024-04-12",13.2063,13.2646,12.8318,12.9733,26300.0],["2024-04-15",13.2146,13.2313,12.6904,12.8984,22800.0],["2024-04-16",12.6904,13.0066,12.4074,12.5323,19500.0],["2024-04-17",12.5489,12.6821,12.2493,12.3991,18000.0],["2024-04-18",12.4907,12.4907,12.216,12.3742,20800.0],["2024-04-19",12.449,12.4907,12.3325,12.3991,30400.0],["2024-04-22",12.3991,12.6737,12.3991,12.5656,20800.0],["2024-04-23",12.707,12.8901,12.5656,12.5656,33200.0],["2024-04-24",12.5905,12.6904,12.4823,12.6321,7300.0],["2024-04-25",12.6404,12.6404,12.3908,12.4823,33000.0],["2024-04-26",12.4657,12.4823,12.3991,12.4823,37500.0],["2024-04-29",12.546,12.5544,12.4706,12.5041,14300.0],["2024-04-30",12.5376,12.5376,12.3659,12.5376,16900.0],["2024-05-01",12.5209,12.5209,12.3617,12.479,15900.0],["2024-05-02",12.479,12.9857,12.4455,12.68,45800.0],["2024-05-03",12.5544,12.7554,12.3115,12.3282,38000.0],["2024-05-06",12.3534,12.6465,12.3534,12.5041,28500.0],["2024-05-07",12.479,12.6046,12.412,12.412,48800.0],["2024-05-08",12.412,12.5125,12.2277,12.4539,41500.0],["2024-05-09",12.4622,12.9019,12.4622,12.7554,35100.0],["2024-05-10",12.6967,12.9145,12.525,12.8391,28700.0],["2024-05-13",12.8559,13.3919,12.8559,13.3165,16900.0],["2024-05-14",13.0652,13.3877,13.0066,13.0066,28300.0],["2024-05-15",13.149,13.3751,12.9204,13.015,20300.0],["2024-05-16",13.0066,13.484,13.0066,13.4756,17700.0],["2024-05-17",13.4421,13.4882,13.3584,13.4086,20300.0],["2024-05-20",13.3668,13.3835,13.0234,13.0234,15100.0],["2024-05-21",13.0401,13.3316,13.0401,13.1155,12300.0],["2024-05-22",13.0317,13.1942,12.8307,12.8391,16100.0],["2024-05-23",12.8056,13.149,12.6214,12.747,25200.0],["2024-05-24",12.7721,13.1825,12.6214,13.0401,13800.0],["2024-05-28",13.1322,13.1909,12.7386,12.747,21800.0],["2024-05-29",12.7302,12.8559,12.6214,12.6884,8100.0],["2024-05-30",12.6884,13.0066,12.5627,12.5627,22400.0],["2024-05-31",12.5762,12.8982,12.5762,12.787,12700.0],["2024-06-03",12.7701,12.8797,12.7195,12.8628,13100.0],["2024-06-04",12.7364,12.9302,12.5509,12.7701,15300.0],["2024-06-05",12.7701,13.141,12.7701,12.8375,17600.0],["2024-06-06",12.7279,13.1831,12.7279,12.846,8100.0],["2024-06-07",12.964,12.964,12.6015,12.6774,35100.0],["2024-06-10",12.6099,12.964,12.5678,12.7195,23400.0],["2024-06-11",12.5847,12.8316,12.5172,12.5172,22600.0],["2024-06-12",12.6605,12.7954,12.6605,12.7532,9400.0],["2024-06-13",12.8965,12.8965,12.6015,12.6437,16900.0],["2024-06-14",12.5931,12.8207,12.2306,12.3992,26800.0],["2024-06-17",12.2896,12.5594,12.1801,12.4919,18700.0],["2024-06-18",12.6268,12.8291,12.3571,12.3571,18500.0],["2024-06-20",12.5088,12.6352,12.2896,12.4245,16500.0],["2024-06-21",12.3908,12.5425,11.6322,11.6322,101700.0],["2024-06-24",11.885,12.4751,11.8092,12.0536,41900.0],["2024-06-25",12.1801,12.6184,11.8007,11.8007,39700.0],["2024-06-26",11.885,12.1126,11.7417,11.9103,14900.0],["2024-06-27",11.9103,12.0368,11.5394,11.8682,30600.0],["2024-06-28",11.7884,12.0939,11.729,12.0006,22500.0],["2024-07-01",11.8733,12.0006,11.712,11.7884,12600.0],["2024-07-02",11.8139,11.9751,11.7884,11.8393,9100.0],["2024-07-03",12.0939,12.0939,11.8733,11.8818,15400.0],["2024-07-05",11.8393,12.0897,11.8393,11.9836,15900.0],["2024-07-08",11.8818,12.1007,11.7545,11.7629,21400.0],["2024-07-09",11.7969,11.9573,11.7892,11.8223,26000.0],["2024-07-10",11.8818,11.9921,11.8478,11.9666,11600.0],["2024-07-11",11.9666,12.3061,11.9615,12.1279,14100.0],["2024-07-12",12.0685,12.3061,12.06,12.2976,18300.0],["2024-07-15",12.2637,12.5013,12.1449,12.4758,22300.0],["2024-07-16",12.5607,12.6532,12.357,12.5692,14600.0],["2024-07-17",12.4334,12.8917,12.4334,12.8747,18100.0],["2024-07-18",12.9596,12.9851,12.4843,12.5013,23400.0],["2024-07-19",12.4589,12.688,12.1024,12.1788,15600.0],["2024-07-22",12.3231,12.7305,12.1364,12.6456,15900.0],["2024-07-23",12.5607,12.8153,12.5607,12.6329,24700.0],["2024-07-24",12.7389,12.8323,12.5353,12.5437,11000.0],["2024-07-25",12.4249,12.7033,12.4249,12.5692,11700.0],["2024-07-26",12.6965,12.6965,12.4758,12.5522,16900.0],["2024-07-29",12.4419,12.6371,12.408,12.5353,19900.0],["2024-07-30",12.4674,12.6795,12.3825,12.4843,19700.0],["2024-07-31",12.6261,12.8141,12.5663,12.7116,20900.0],["2024-08-01",12.6176,13.1387,12.6133,12.6518,26300.0],["2024-08-02",12.7372,12.9807,12.6774,12.7116,20500.0],["2024-08-05",12.3955,12.6902,12.1307,12.6091,41900.0],["2024-08-06",12.6091,12.8995,12.451,12.7714,18900.0],["2024-08-07",12.8397,12.8397,12.5749,12.6091,10100.0],["2024-08-08",12.6133,12.7568,12.4638,12.5578,13400.0],["2024-08-09",12.6432,12.6432,12.4724,12.5065,14800.0],["2024-08-12",12.5151,12.7201,12.4297,12.5493,19500.0],["2024-08-13",12.4724,12.5578,12.3442,12.4126,16500.0],["2024-08-14",12.4724,12.5493,12.3869,12.4126,13400.0],["2024-08-15",12.4724,12.5578,12.3348,12.3784,23200.0],["2024-08-16",12.3101,12.5493,12.199,12.2332,27300.0],["2024-08-19",12.3699,12.6005,12.3015,12.6005,27500.0],["2024-08-20",12.6005,12.9251,12.5236,12.8312,39100.0],["2024-08-21",12.9251,13.2327,12.8824,13.0874,24200.0],["2024-08-22",13.0362,13.2839,13.0362,13.2412,13400.0],["2024-08-23",13.4292,13.7965,13.3856,13.7111,40800.0],["2024-08-26",13.7965,14.4287,13.7751,14.3176,29100.0],["2024-08-27",14.3859,14.3859,13.9417,14.0101,20400.0],["2024-08-28",14.0699,14.198,14.0101,14.1126,14700.0],["2024-08-29",14.3859,14.5995,14.2749,14.4885,22400.0],["2024-08-30",14.5538,14.5538,14.1242,14.296,20300.0],["2024-09-03",13.918,13.9438,13.2565,13.4025,51300.0],["2024-09-04",13.4197,13.7118,13.4197,13.6259,9300.0],["2024-09-05",13.6517,13.8149,13.4197,13.5743,19800.0],["2024-09-06",13.4884,13.9867,13.4884,13.8235,14100.0],["2024-09-09",13.8063,14.1156,13.7032,13.9352,15800.0],["2024-09-10",14.0383,14.3476,13.7977,14.107,28000.0],["2024-09-11",14.1328,14.2402,14.0211,14.1757,12500.0],["2024-09-12",14.2874,14.3304,13.6774,13.6774,16600.0],["2024-09-13",13.7462,14.064,13.6602,13.8922,23000.0],["2024-09-16",14.0726,14.6053,13.9781,14.3046,51400.0],["2024-09-17",14.3905,14.4335,14.0812,14.2187,18500.0],["2024-09-18",14.296,14.3905,14.0297,14.0297,19100.0],["2024-09-19",14.1328,14.3175,13.7462,14.0039,46100.0],["2024-09-20",13.8235,14.1757,13.6173,13.7462,122500.0],["2024-09-23",14.1585,14.6483,14.064,14.5194,94700.0],["2024-09-24",14.6053,14.7943,14.3132,14.7256,89500.0],["2024-09-25",14.7342,14.7943,14.6053,14.6568,30900.0],["2024-09-26",14.7428,14.7513,14.5108,14.6654,24600.0],["2024-09-27",14.5537,14.7513,14.485,14.6311,14600.0],["2024-09-30",14.3943,14.6881,14.3943,14.5153,30300.0],["2024-10-01",14.4807,14.4807,13.9278,13.9537,29600.0],["2024-10-02",13.8587,14.1395,13.85,13.9105,41900.0],["2024-10-03",13.9537,14.1697,13.9148,14.0833,29600.0],["2024-10-04",14.1265,14.4203,13.9105,14.2043,54900.0],["2024-10-07",14.1697,14.6233,14.1351,14.2734,35700.0],["2024-10-08",14.1697,14.174,13.9105,13.9623,21200.0],["2024-10-09",13.9969,14.1265,13.9018,14.1265,30200.0],["2024-10-10",14.1265,14.1265,13.8327,13.9623,34100.0],["2024-10-11",13.9882,14.1697,13.7463,13.8932,31100.0],["2024-10-14",13.8673,14.0098,13.6945,13.7636,49300.0],["2024-10-15",13.7118,13.971,13.7118,13.8673,15300.0],["2024-10-16",13.9191,14.3727,13.85,14.1956,27300.0],["2024-10-17",14.3598,14.4721,14.2302,14.4548,27000.0],["2024-10-18",14.6017,14.8307,14.2682,14.7745,57800.0],["2024-10-21",14.7486,14.9819,14.5499,14.8695,45500.0],["2024-10-22",14.8263,14.9646,14.7011,14.7227,26700.0],["2024-10-23",14.7659,14.8704,14.6881,14.7831,10500.0],["2024-10-24",14.6881,15.6471,14.6881,15.483,97200.0],["2024-10-25",15.5262,15.5262,15.2316,15.3447,30500.0],["2024-10-28",15.3188,15.4657,14.8609,15.1374,37000.0],["2024-10-29",14.9732,15.2108,14.9559,14.9559,25400.0],["2024-10-30",14.8523,14.9041,14.6622,14.8091,19900.0],["2024-10-31",14.7448,14.836,14.458,14.7013,24400.0],["2024-11-01",14.7013,14.876,14.458,14.597,15100.0],["2024-11-04",14.4841,14.8403,14.3798,14.4146,26000.0],["2024-11-05",14.5362,14.902,14.4667,14.6144,22900.0],["2024-11-06",14.5623,15.3877,14.5623,14.849,58900.0],["2024-11-07",14.7534,15.2409,14.2495,14.5189,44200.0],["2024-11-08",14.6057,14.9568,14.3538,14.5623,58500.0],["2024-11-11",14.319,14.5362,14.1279,14.2495,50600.0],["2024-11-12",14.0323,14.1452,13.6899,14.0583,81400.0],["2024-11-13",14.0844,14.1409,13.8324,13.8672,33900.0],["2024-11-14",13.9628,13.9628,13.6413,13.8151,18700.0],["2024-11-15",13.8151,14.2147,13.7369,14.0149,27800.0],["2024-11-18",13.8672,14.041,13.6413,13.902,60300.0],["2024-11-19",13.902,14.2843,13.7369,14.0844,99900.0],["2024-11-20",13.9541,14.2495,13.9106,14.1105,30400.0],["2024-11-21",13.9367,14.1496,13.8238,14.0062,33200.0],["2024-11-22",14.0844,14.3937,13.9124,14.2582,35200.0],["2024-11-25",14.1887,14.5449,14.1887,14.3364,47400.0],["2024-11-26",14.3798,14.3972,14.0497,14.1713,28000.0],["2024-11-27",14.3277,14.3494,13.8759,13.902,28800.0],["2024-11-29",13.881,14.1082,13.8198,14.0033,11600.0],["2024-12-02",13.8985,14.3792,13.8548,14.2656,172900.0],["2024-12-03",14.4841,14.4841,14.0471,14.2219,37000.0],["2024-12-04",14.1082,14.4317,14.1082,14.2131,33000.0],["2024-12-05",14.2481,14.2481,14.0208,14.0733,32000.0],["2024-12-06",14.1432,14.1965,13.8635,13.9334,13600.0],["2024-12-09",13.9422,14.0383,13.7673,13.9596,28300.0],["2024-12-10",13.8285,13.9946,13.811,13.8547,14800.0],["2024-12-11",13.9465,14.082,13.7673,13.8023,13100.0],["2024-12-12",13.6712,14.2568,13.6362,13.9247,24100.0],["2024-12-13",14.0034,14.0558,13.7324,13.8635,23600.0],["2024-12-16",13.7673,14.0645,13.6624,13.8897,18800.0],["2024-12-17",13.9422,14.117,13.6887,13.7149,14500.0],["2024-12-18",13.7411,13.9815,13.2166,13.2866,22100.0],["2024-12-19",13.4352,13.6362,13.1118,13.2953,20100.0],["2024-12-20",13.1729,13.881,13.1729,13.8198,142600.0],["2024-12-23",13.575,13.8652,13.138,13.3128,55100.0],["2024-12-24",13.3565,13.7062,13.3521,13.3915,15900.0],["2024-12-26",13.3303,13.5051,13.2604,13.2866,21600.0],["2024-12-27",13.3303,13.5226,12.7228,13.068,83500.0],["2024-12-30",12.9369,13.3032,12.9107,13.0593,30300.0],["2024-12-31",13.0734,13.3285,12.9819,13.091,37700.0],["2025-01-02",13.0206,13.3435,13.0206,13.2141,32300.0],["2025-01-03",13.1702,13.2669,13.0206,13.091,19400.0],["2025-01-06",12.9062,13.2317,12.8534,13.1086,41900.0],["2025-01-07",13.179,13.1877,12.7127,12.8886,37300.0],["2025-01-08",12.7743,12.9828,12.6951,12.7655,16500.0],["2025-01-10",12.7127,12.827,12.5279,12.7127,24800.0],["2025-01-13",12.6247,12.7919,12.5631,12.6599,16700.0],["2025-01-14",12.7567,12.9238,12.5455,12.5455,25200.0],["2025-01-15",12.5983,13.135,12.5807,12.9678,22700.0],["2025-01-16",12.8886,13.3109,12.718,13.0822,26800.0],["2025-01-17",13.1965,13.1965,12.9951,13.135,35200.0],["2025-01-21",13.0294,13.3725,13.0294,13.3021,41400.0],["2025-01-22",13.3813,13.4869,13.1702,13.2405,27700.0],["2025-01-23",13.1174,13.2669,12.8622,12.8622,24700.0],["2025-01-24",12.8446,13.2133,12.6951,12.7743,38900.0],["2025-01-27",12.7215,13.1878,12.7215,12.915,15100.0],["2025-01-28",12.8446,13.0417,12.6159,12.6775,29100.0],["2025-01-29",12.6687,12.8341,12.6361,12.7303,23200.0],["2025-01-30",12.6951,13.135,12.6951,12.8974,27500.0],["2025-01-31",12.9311,13.1702,12.8089,12.9665,32800.0],["2025-02-03",12.7539,13.2145,12.7539,13.1879,34900.0],["2025-02-04",13.0462,13.6662,12.9842,13.5245,44700.0],["2025-02-05",13.5245,14.3792,13.5156,14.1976,58900.0],["2025-02-06",14.2153,14.3925,13.7946,14.1002,54100.0],["2025-02-07",14.0559,14.2065,13.9142,13.9142,23900.0],["2025-02-10",13.7902,13.8832,13.2854,13.3474,57500.0],["2025-02-11",13.2499,13.8088,12.8957,13.0816,45100.0],["2025-02-12",13.0019,13.4979,12.9311,13.2676,23800.0],["2025-02-13",13.2499,13.6662,13.2207,13.3474,21100.0],["2025-02-14",13.2942,13.3872,13.0639,13.1259,25200.0],["2025-02-18",13.0197,13.4802,12.9931,13.2765,44300.0],["2025-02-19",13.3296,13.3296,13.0374,13.1259,27800.0],["2025-02-20",13.1082,13.1259,12.8514,12.9754,17300.0],["2025-02-21",12.9399,13.0196,12.8425,12.8868,30600.0],["2025-02-24",13.0108,13.0639,12.8505,13.0019,29200.0],["2025-02-25",12.8779,13.1879,12.8779,13.0197,27000.0],["2025-02-26",13.1436,13.1436,12.32,12.8779,56200.0],["2025-02-27",12.9311,13.2411,12.9311,13.1702,39600.0],["2025-02-28",13.106,13.6187,13.0222,13.5607,35500.0],["2025-03-03",13.4805,13.953,13.2308,13.8639,27700.0],["2025-03-04",13.2576,13.5964,13.0614,13.1595,43100.0],["2025-03-05",13.2933,14.3988,13.2933,14.1402,47800.0],["2025-03-06",14.0422,14.4345,13.8817,14.2829,61000.0],["2025-03-07",14.3988,14.5718,14.0377,14.2829,79500.0],["2025-03-10",14.0333,14.5905,14.0333,14.1759,69400.0],["2025-03-11",14.2472,14.2472,13.4627,13.6677,45300.0],["2025-03-12",13.5875,14.1331,13.4002,13.5964,26000.0],["2025-03-13",13.5964,14.0065,13.4805,13.5875,43000.0],["2025-03-14",13.5161,14.1884,13.5161,13.6231,34500.0],["2025-03-17",13.4983,14.1135,13.4983,14.0511,32100.0],["2025-03-18",14.1046,14.1046,13.5429,13.8193,64800.0],["2025-03-19",13.8549,14.167,13.6017,13.9708,27400.0],["2025-03-20",13.7836,14.2472,13.7836,14.2116,22600.0],["2025-03-21",14.0867,14.1804,13.8478,13.8906,43100.0],["2025-03-24",13.9798,14.488,13.9174,14.2829,75100.0],["2025-03-25",14.4166,14.4639,13.7212,14.0957,67400.0],["2025-03-26",13.9619,14.2027,13.8906,13.9352,15000.0],["2025-03-27",14.06,14.3293,14.0422,14.1402,19700.0],["2025-03-28",14.1402,14.2829,13.8728,14.0511,41800.0],["2025-03-31",14.1031,14.5607,14.0493,14.3992,54600.0],["2025-04-01",14.2915,14.5158,14.2646,14.3633,56900.0],["2025-04-02",14.3633,14.6145,14.13,14.5158,61300.0],["2025-04-03",14.3992,14.5876,14.2027,14.2915,42200.0],["2025-04-04",14.0493,14.2108,13.3675,13.5289,68000.0],["2025-04-07",13.3585,13.5289,12.2191,12.7843,82700.0],["2025-04-08",13.0086,13.2598,12.7215,12.9099,60200.0],["2025-04-09",12.56,13.4706,12.56,13.3585,54500.0],["2025-04-10",13.3316,13.3316,12.8014,12.9907,31100.0],["2025-04-11",12.9996,13.2105,12.6497,12.8471,40300.0],["2025-04-14",12.9189,13.502,12.8381,13.2149,56000.0],["2025-04-15",13.2419,13.6007,13.2329,13.2867,28300.0],["2025-04-16",13.3405,13.7452,13.3405,13.6545,25600.0],["2025-04-17",13.6007,14.0044,13.52,13.7263,32500.0],["2025-04-21",13.6366,14.0224,13.5657,13.9596,36500.0],["2025-04-22",14.0134,14.444,14.0134,14.3095,43900.0],["2025-04-23",14.5607,14.5607,14.2018,14.3453,28100.0],["2025-04-24",14.4889,14.7222,14.3624,14.6324,35500.0],["2025-04-25",14.6504,15.09,14.5382,14.9285,72900.0],["2025-04-28",14.9823,15.3816,14.8899,15.09,64400.0],["2025-04-29",14.9823,15.0586,14.8029,14.9016,39600.0],["2025-04-30",14.8005,15.166,14.4711,14.7825,32300.0],["2025-05-01",14.8186,15.1073,14.5659,14.602,46100.0],["2025-05-02",14.7103,14.9494,14.4955,14.8186,48300.0],["2025-05-05",14.6471,14.7328,13.8439,14.1146,51600.0],["2025-05-06",14.0966,14.3493,13.0858,13.158,144300.0],["2025-05-07",12.9234,13.2573,12.7113,13.1941,98400.0],["2025-05-08",13.1851,13.4829,12.9956,13.0136,99800.0],["2025-05-09",13.0136,13.3566,13.0136,13.1941,37000.0],["2025-05-12",13.2483,13.3999,12.9865,12.9865,59200.0],["2025-05-13",13.0768,13.2753,12.8963,13.0136,37900.0],["2025-05-14",12.9143,13.167,12.8782,12.8782,39600.0],["2025-05-15",12.9504,13.4378,12.9504,13.2934,28400.0],["2025-05-16",13.2573,13.4297,13.1039,13.2302,57300.0],["2025-05-19",13.1851,13.4062,13.1589,13.4017,35700.0],["2025-05-20",13.3565,13.5867,13.3475,13.4287,48900.0],["2025-05-21",13.3566,13.7094,12.8782,12.8782,55500.0],["2025-05-22",12.9234,13.0407,12.7338,12.8241,38400.0],["2025-05-23",12.806,13.0858,12.6887,12.779,37200.0],["2025-05-27",12.8782,13.0497,12.7745,12.9234,45300.0],["2025-05-28",12.9595,13.0001,12.8169,12.8782,41000.0],["2025-05-29",12.9053,13.2113,12.9053,12.9865,22700.0],["2025-05-30",13.0302,13.2001,12.9302,13.0392,24300.0],["2025-06-02",12.9484,13.1392,12.9029,12.9575,39200.0],["2025-06-03",12.9665,13.0665,12.7848,12.803,72000.0],["2025-06-04",12.8121,12.9847,12.7757,12.7757,26800.0],["2025-06-05",12.7939,12.9393,12.7848,12.7939,29200.0],["2025-06-06",12.8393,12.9302,12.7848,12.7848,24800.0],["2025-06-09",12.803,13.0892,12.7394,12.9484,51200.0],["2025-06-10",12.9484,13.5753,12.9393,13.2482,52800.0],["2025-06-11",13.2028,13.4663,13.1483,13.1483,29600.0],["2025-06-12",13.1755,13.2846,13.0392,13.1483,24900.0],["2025-06-13",12.9938,13.0847,12.7303,12.8302,60200.0],["2025-06-16",12.9575,13.4018,12.9575,13.012,41200.0],["2025-06-17",13.0302,13.2573,13.0302,13.1665,35800.0],["2025-06-18",13.121,13.2755,13.0574,13.0574,40300.0],["2025-06-20",13.2028,13.2755,13.0865,13.2573,87900.0],["2025-06-23",13.2391,13.3845,13.0392,13.0392,82700.0],["2025-06-24",13.0847,13.1755,12.9575,12.9665,37800.0],["2025-06-25",12.9756,13.0211,12.8121,12.8121,72100.0],["2025-06-26",12.8302,12.9075,12.8121,12.8302,51000.0],["2025-06-27",12.8121,13.1301,12.8121,13.0756,1230500.0],["2025-06-30",13.0646,13.2156,12.8816,12.8816,103700.0],["2025-07-01",12.8999,13.394,12.8999,13.3208,63700.0],["2025-07-02",13.275,13.3748,13.1652,13.2293,52400.0],["2025-07-03",13.2659,13.4397,13.1744,13.3116,38200.0],["2025-07-07",13.2018,13.49,13.2018,13.4489,57600.0],["2025-07-08",13.4672,13.6401,13.4123,13.4123,53100.0],["2025-07-09",13.4489,13.4946,13.2933,13.3391,28400.0],["2025-07-10",13.3757,13.49,13.3025,13.458,43300.0],["2025-07-11",13.394,13.4397,13.2659,13.4397,34700.0],["2025-07-14",13.458,13.5312,13.3391,13.5312,40800.0],["2025-07-15",13.5952,13.6227,13.2247,13.2293,41300.0],["2025-07-16",13.2659,13.3446,13.1104,13.2384,54100.0],["2025-07-17",13.2476,13.2842,13.0463,13.1744,71300.0],["2025-07-18",13.2293,13.3098,13.0463,13.0921,49800.0],["2025-07-21",13.0829,13.1835,12.9548,13.1744,63500.0],["2025-07-22",13.1835,13.3574,13.1835,13.3025,34500.0],["2025-07-23",13.4031,13.4489,13.275,13.4214,30300.0],["2025-07-24",13.4214,13.5358,13.3528,13.4031,35400.0],["2025-07-25",13.4672,13.4672,13.0372,13.1927,53600.0],["2025-07-28",13.3116,13.4123,13.2522,13.275,49500.0],["2025-07-29",13.3116,13.4031,13.2476,13.394,22000.0],["2025-07-30",13.4306,13.4946,13.028,13.1104,31700.0],["2025-07-31",13.1177,13.3296,13.0164,13.2191,48600.0],["2025-08-01",13.173,13.2283,13.0809,13.2191,37400.0],["2025-08-04",13.3204,13.3849,13.2375,13.348,37200.0],["2025-08-05",13.3664,13.5691,13.2458,13.3757,26200.0],["2025-08-06",13.4586,13.4586,13.2559,13.302,16900.0],["2025-08-07",13.4678,13.5599,13.2191,13.3112,45000.0],["2025-08-08",13.3204,13.8547,13.2835,13.8178,50400.0],["2025-08-11",13.7349,13.8639,13.5931,13.8455,50100.0],["2025-08-12",13.9099,14.3622,13.6658,14.3337,53400.0],["2025-08-13",14.3705,14.4166,13.7626,13.9284,100000.0],["2025-08-14",13.9099,14.0021,13.5507,13.6428,44000.0],["2025-08-15",13.7441,13.8639,13.5323,13.6244,37400.0],["2025-08-18",13.606,13.7598,13.4954,13.5046,29300.0],["2025-08-19",13.5138,13.7718,13.5138,13.5967,26600.0],["2025-08-20",13.5783,13.9099,13.5783,13.9007,25500.0],["2025-08-21",13.8455,13.9192,13.6843,13.781,24400.0],["2025-08-22",13.9284,14.1863,13.9099,14.1402,71000.0],["2025-08-25",14.0481,14.108,13.8547,13.9007,23800.0],["2025-08-26",13.9192,14.1697,13.8086,13.9192,65000.0],["2025-08-27",13.9376,14.1817,13.8307,13.9929,18700.0],["2025-08-28",14.0021,14.1946,13.9099,14.0481,19900.0],["2025-08-29",14.139,14.215,13.9536,14.0648,26700.0],["2025-09-02",13.9999,14.2781,13.9443,13.9443,27000.0],["2025-09-03",13.9257,14.0407,13.9072,13.935,28400.0],["2025-09-04",14.0185,14.2521,13.9749,14.2132,27500.0],["2025-09-05",14.2132,14.2521,14.0565,14.1483,26700.0],["2025-09-08",14.1483,14.1483,13.8451,13.9072,35700.0],["2025-09-09",13.9536,13.9999,13.7496,13.833,17600.0],["2025-09-10",13.7589,13.8423,13.6012,13.6569,21800.0],["2025-09-11",13.592,13.8979,13.5113,13.8979,36900.0],["2025-09-12",13.8979,13.8979,13.7496,13.7774,11900.0],["2025-09-15",13.7774,13.8849,13.5363,13.5549,40000.0],["2025-09-16",13.5363,13.6059,13.3695,13.5549,47500.0],["2025-09-17",13.5549,13.8701,13.49,13.6105,52000.0],["2025-09-18",13.5363,14.0555,13.5363,13.9906,23100.0],["2025-09-19",14.0277,14.0528,13.5734,13.7032,100800.0],["2025-09-22",13.6754,14.0926,13.6291,13.731,34200.0],["2025-09-23",13.7867,13.8608,13.6291,13.7589,26500.0],["2025-09-24",13.7218,13.8052,13.6291,13.6754,23800.0],["2025-09-25",13.6291,13.8794,13.6291,13.6569,30500.0],["2025-09-26",13.7589,13.8043,13.5363,13.7589,28900.0],["2025-09-29",13.7403,13.7867,13.5549,13.6569,49800.0],["2025-09-30",13.7017,13.7297,13.5803,13.6643,27100.0],["2025-10-01",13.6643,13.7297,13.4497,13.6643,27000.0],["2025-10-02",13.7483,13.7698,13.515,13.599,46800.0],["2025-10-03",13.6363,13.9154,13.6363,13.851,22600.0],["2025-10-06",13.8883,13.8883,13.5337,13.5897,25500.0],["2025-10-07",13.5523,13.655,13.417,13.487,61300.0],["2025-10-08",13.4683,13.5243,13.2723,13.4403,40400.0],["2025-10-09",13.4217,13.4777,13.263,13.4123,41600.0],["2025-10-10",13.3283,13.4217,13.1977,13.2443,51300.0],["2025-10-13",13.235,13.4403,13.1137,13.431,39200.0],["2025-10-14",13.3003,13.5337,13.2565,13.4963,20100.0],["2025-10-15",13.5057,13.7577,13.431,13.5523,36800.0],["2025-10-16",13.487,13.7521,13.4217,13.4217,14700.0],["2025-10-17",13.431,13.5803,13.3227,13.3377,29100.0],["2025-10-20",13.3657,13.543,13.347,13.5243,40600.0],["2025-10-21",13.431,13.7203,13.417,13.459,27600.0],["2025-10-22",13.4963,13.7483,13.4403,13.7483,26600.0],["2025-10-23",13.7297,13.7577,13.5533,13.7203,20600.0],["2025-10-24",13.7577,13.8463,13.6737,13.7483,33700.0],["2025-10-27",13.8137,13.9247,13.5617,13.6643,42600.0],["2025-10-28",13.655,13.7511,13.543,13.6643,28000.0],["2025-10-29",13.543,13.7661,13.459,13.571,56600.0],["2025-10-30",13.5337,13.739,13.347,13.5803,34200.0],["2025-10-31",13.5597,13.663,13.4939,13.5503,19200.0],["2025-11-03",13.5409,13.663,13.4375,13.5972,33000.0],["2025-11-04",13.5972,13.6348,13.4469,13.5315,25300.0],["2025-11-05",13.4845,13.7617,13.4845,13.6442,21000.0],["2025-11-06",13.5691,13.6987,13.4845,13.4939,20600.0],["2025-11-07",13.5221,13.7382,13.4413,13.5785,19100.0],["2025-11-10",13.6254,13.7382,13.4384,13.5691,36400.0],["2025-11-11",13.6254,13.7852,13.5972,13.7758,18700.0],["2025-11-12",13.8604,14.0201,13.616,13.7382,24200.0],["2025-11-13",13.7476,13.8604,13.6001,13.7194,17600.0],["2025-11-14",13.6912,13.8416,13.3999,13.804,38600.0],["2025-11-17",13.8604,13.9496,13.6818,13.7852,21200.0],["2025-11-18",13.8134,13.8134,13.5437,13.8134,34800.0],["2025-11-19",13.7664,13.8134,13.4469,13.4469,29300.0],["2025-11-20",13.5409,13.5972,13.165,13.1744,39400.0],["2025-11-21",13.1556,13.8134,13.1556,13.7852,40000.0],["2025-11-24",13.7664,13.8134,13.5315,13.5879,34200.0],["2025-11-25",13.6865,14.0107,13.5972,13.9073,23500.0],["2025-11-26",13.8322,14.0474,13.7711,13.8979,55900.0],["2025-11-28",13.9055,14.0947,13.9055,14.0947,14800.0],["2025-12-01",14.0285,14.0938,13.7731,13.7825,38800.0],["2025-12-02",13.8204,13.9973,13.7163,13.7258,27500.0],["2025-12-03",13.7258,13.8961,13.7258,13.8771,27800.0],["2025-12-04",13.9055,14.0285,13.8062,13.8204,28900.0],["2025-12-05",13.9055,13.9443,13.7229,13.7731,30600.0],["2025-12-08",13.7636,13.8015,13.5744,13.6217,33800.0],["2025-12-09",13.7258,13.8582,13.5744,13.6974,40000.0],["2025-12-10",13.6974,14.0758,13.5744,13.8298,34000.0],["2025-12-11",13.8961,14.1704,13.6217,14.1042,45700.0],["2025-12-12",14.1042,14.2839,14.0048,14.0852,38500.0],["2025-12-15",14.0852,14.1515,13.8043,14.0569,27200.0],["2025-12-16",14.1231,14.1988,13.9812,14.0001,29800.0],["2025-12-17",14.0474,14.1042,13.9812,14.1042,20800.0],["2025-12-18",14.1042,14.2271,13.9623,13.9623,45000.0],["2025-12-19",13.915,13.9906,13.774,13.9812,87500.0],["2025-12-22",14.0096,14.0096,13.6217,13.6501,33500.0],["2025-12-23",13.6217,13.7116,13.4609,13.5555,28500.0],["2025-12-24",13.669,13.8478,13.6265,13.669,13500.0],["2025-12-26",13.7258,13.9812,13.5394,13.9717,30300.0],["2025-12-29",13.9906,13.9906,13.7258,13.7825,25400.0],["2025-12-30",13.7163,13.8648,13.7163,13.7447,25200.0],["2025-12-31",13.7714,13.818,13.5428,13.7047,32400.0],["2026-01-02",13.7714,13.8095,13.5237,13.7237,54800.0],["2026-01-05",13.7618,13.7857,13.438,13.4666,42600.0],["2026-01-06",13.4095,13.5999,13.3999,13.5428,55700.0],["2026-01-07",13.5428,13.6495,13.3666,13.5047,30100.0],["2026-01-08",13.5428,13.8095,13.5428,13.6666,37000.0],["2026-01-09",13.6285,13.7809,13.5333,13.6476,23400.0],["2026-01-12",13.619,13.8571,13.5714,13.7714,37200.0],["2026-01-13",13.7237,13.9047,13.5714,13.7999,33200.0],["2026-01-14",13.8666,13.9666,13.7999,13.8571,14200.0],["2026-01-15",13.9333,14.2095,13.9047,14.1237,31900.0],["2026-01-16",14.0571,14.2009,13.8533,14.019,35200.0],["2026-01-20",14.0476,14.178,13.9523,13.9714,31500.0],["2026-01-21",13.9999,14.3809,13.9999,14.3809,29400.0],["2026-01-22",14.5237,14.7047,14.3714,14.5142,28500.0],["2026-01-23",14.4571,14.4809,14.2666,14.3523,22500.0],["2026-01-26",14.438,14.6809,14.2571,14.619,48300.0],["2026-01-27",14.6323,14.6666,14.3809,14.5618,28300.0],["2026-01-28",14.5714,14.5714,14.219,14.2476,38900.0],["2026-01-29",14.3142,14.6856,14.2237,14.6571,41100.0],["2026-01-30",14.5708,14.7529,14.3791,14.6858,44100.0],["2026-02-02",14.6187,14.8632,14.4462,14.6954,67300.0],["2026-02-03",14.6187,14.7146,14.4155,14.5708,26300.0],["2026-02-04",14.6763,14.6763,14.4462,14.5612,33600.0],["2026-02-05",14.5996,14.5996,14.3503,14.3503,32100.0],["2026-02-06",14.427,14.7002,14.312,14.6667,56000.0],["2026-02-09",14.6475,14.6475,14.264,14.2736,22900.0],["2026-02-10",14.3312,14.4989,14.2545,14.2928,38700.0],["2026-02-11",14.4174,14.4174,14.1107,14.1394,17400.0],["2026-02-12",14.2353,14.3858,14.1107,14.3695,26000.0],["2026-02-13",14.3791,14.5564,14.1874,14.312,59200.0],["2026-02-17",14.3695,14.4174,14.1874,14.3983,25800.0],["2026-02-18",14.3407,14.3983,14.1874,14.2928,39800.0],["2026-02-19",14.3599,14.5229,14.3216,14.4749,34900.0],["2026-02-20",14.4941,14.82,14.3791,14.7625,54000.0],["2026-02-23",14.705,14.9542,14.5804,14.8392,58400.0],["2026-02-24",14.6954,14.9159,14.6283,14.705,89300.0],["2026-02-25",14.705,14.8536,14.5373,14.82,50600.0],["2026-02-26",14.7338,15.1603,14.6283,15.1268,89500.0],["2026-02-27",14.9339,15.1413,14.9146,14.9628,91900.0],["2026-03-02",14.9338,14.9338,14.491,14.7698,75900.0],["2026-03-03",14.6203,14.7216,14.3743,14.4322,62000.0],["2026-03-04",14.5673,14.9339,14.2875,14.7602,53600.0],["2026-03-05",14.6058,14.6743,14.3309,14.4418,29400.0],["2026-03-06",14.3936,14.5306,14.2585,14.4033,46200.0],["2026-03-09",14.2778,14.5962,13.9402,14.519,59700.0],["2026-03-10",14.4901,14.6155,14.2778,14.4611,86000.0],["2026-03-11",14.3936,14.5238,14.2103,14.3357,21800.0],["2026-03-12",14.1814,14.4418,14.0656,14.2103,49400.0],["2026-03-13",14.2778,14.3647,13.9209,14.027,63400.0],["2026-03-16",14.1428,14.2489,13.9884,14.1042,21600.0],["2026-03-17",14.191,14.2508,13.9884,14.1138,50400.0],["2026-03-18",14.1042,14.1042,13.7038,13.7762,64400.0],["2026-03-19",13.7955,14.1486,13.7087,14.0077,53300.0],["2026-03-20",13.8244,14.056,13.3131,13.6701,155300.0],["2026-03-23",13.8727,14.22,13.699,14.0945,119700.0],["2026-03-24",14.0849,14.0849,13.7087,13.7376,60700.0],["2026-03-25",13.7955,13.9402,13.5688,13.7955,79600.0],["2026-03-26",13.7955,14.0753,13.699,13.7376,87900.0],["2026-03-27",13.7762,13.81,13.4819,13.6218,68100.0],["2026-03-30",13.7183,13.9016,13.6508,13.8534,58600.0],["2026-03-31",13.9505,14.0865,13.8631,13.9117,63400.0],["2026-04-01",13.9019,14.2808,13.8534,14.2322,136800.0],["2026-04-02",14.1642,14.4489,14.0671,14.4168,61800.0],["2026-04-06",14.378,14.6986,14.378,14.5431,86400.0],["2026-04-07",14.5043,14.65,14.3877,14.4168,30500.0],["2026-04-08",14.6986,14.8443,14.5917,14.6597,79100.0],["2026-04-09",14.6208,14.7471,14.514,14.6403,63700.0],["2026-04-10",14.7131,14.7714,14.5771,14.6986,38500.0],["2026-04-13",14.6986,14.9579,14.5237,14.9123,68500.0],["2026-04-14",14.9026,15.1794,14.7666,15.1357,38800.0],["2026-04-15",15.126,15.262,14.99,15.0677,31100.0],["2026-04-16",15.0483,15.1746,14.9317,15.0289,40900.0],["2026-04-17",15.0774,15.5331,15.0677,15.5243,52400.0],["2026-04-20",15.3883,15.5437,15.3106,15.4272,28300.0],["2026-04-21",15.398,15.466,15.3203,15.3883,42300.0],["2026-04-22",15.4077,15.4855,15.1163,15.4466,34500.0],["2026-04-23",15.5243,15.5923,15.398,15.5243,21500.0],["2026-04-24",15.466,15.6798,15.398,15.67,18800.0],["2026-04-27",15.5243,15.9615,15.5243,15.6798,44600.0],["2026-04-28",15.7575,15.9625,15.6409,15.806,43800.0],["2026-04-29",15.8935,15.8935,15.466,15.5535,75000.0],["2026-04-30",15.5437,15.8076,15.5437,15.6121,58200.0],["2026-05-01",15.6424,15.7685,15.5144,15.7294,44100.0],["2026-05-04",17.2251,17.6455,17.186,17.5184,645500.0],["2026-05-05",17.4989,17.5673,17.3131,17.3816,226500.0],["2026-05-06",17.5771,17.5771,17.0101,17.1274,246000.0],["2026-05-07",17.1078,17.5282,17.1078,17.4011,167000.0],["2026-05-08",16.9074,17.5966,16.9074,17.5673,135400.0],["2026-05-11",17.5868,17.6455,17.2838,17.3718,70900.0],["2026-05-12",17.3229,17.538,17.186,17.3522,111300.0],["2026-05-13",17.2056,17.4842,17.2056,17.3718,75800.0],["2026-05-14",17.2251,17.5673,17.2251,17.4891,59700.0],["2026-05-15",17.4207,17.7628,17.3913,17.5575,82300.0],["2026-05-18",17.5673,17.8997,17.5673,17.7824,55200.0],["2026-05-19",17.7824,17.8019,17.626,17.7335,35300.0],["2026-05-20",17.6455,18.0659,17.6455,17.9583,89100.0],["2026-05-21",17.7921,17.9877,17.6455,17.8606,60400.0],["2026-05-22",17.841,17.9095,17.7824,17.8312,62400.0],["2026-05-26",17.841,18.1636,17.8117,18.0854,127200.0],["2026-05-27",18.0756,18.2565,18.0365,18.0659,61700.0],["2026-05-28",18.1245,18.2027,18.0013,18.1539,44000.0],["2026-05-29",18.0949,18.144,17.8393,17.8492,76000.0],["2026-06-01",17.6526,17.7361,17.5494,17.5936,81600.0],["2026-06-02",17.2987,18.0654,17.2987,17.9376,55900.0],["2026-06-03",17.8393,17.9376,17.6133,17.7312,72500.0],["2026-06-04",17.7705,17.9868,17.7705,17.9474,51700.0],["2026-06-05",17.5445,18.2128,17.5445,17.9376,35500.0],["2026-06-08",17.859,18.3308,17.8098,18.0752,56000.0],["2026-06-09",18.1539,18.4674,18.1539,18.3504,53400.0],["2026-06-10",18.3996,18.5077,18.1145,18.1145,39500.0],["2026-06-11",18.2227,18.3996,18.0162,18.0359,26300.0],["2026-06-12",17.8885,18.0949,17.8885,18.0359,30100.0],["2026-06-15",18.0851,18.1342,17.8295,17.859,70400.0],["2026-06-16",17.9868,18.0634,17.6624,17.8786,144400.0],["2026-06-17",17.9278,17.9278,17.3086,17.456,66600.0],["2026-06-18",17.5445,17.6526,17.515,17.6526,41800.0],["2026-06-22",17.6231,17.7116,17.3675,17.3872,46700.0],["2026-06-23",17.3479,17.6919,17.3479,17.6919,32300.0],["2026-06-24",17.6034,17.7312,17.5346,17.5641,43900.0],["2026-06-25",17.5248,17.7558,17.2594,17.3184,52300.0],["2026-06-26",17.4167,17.6821,16.9252,17.3381,294400.0],["2026-06-29",17.7214,17.7214,17.0137,17.1415,71000.0],["2026-06-30",17.013,17.4084,16.9883,17.2008,81300.0],["2026-07-01",17.0921,17.3787,17.0743,17.2008,69500.0],["2026-07-02",17.2799,17.7643,17.2799,17.6852,173200.0],["2026-07-06",17.5962,17.7396,17.4282,17.4677,79500.0],["2026-07-07",17.4183,17.6012,17.2403,17.27,25600.0],["2026-07-08",17.1909,17.3491,17.1514,17.1909,28800.0],["2026-07-09",17.2898,17.438,17.2107,17.3293,52900.0],["2026-07-10",17.359,17.4726,17.2997,17.4479,33400.0],["2026-07-13",17.3787,17.7148,17.3293,17.3293,73000.0],["2026-07-14",17.4677,17.4677,17.2502,17.3491,20800.0],["2026-07-15",17.2502,17.6061,17.2502,17.4578,32200.0],["2026-07-16",17.3392,18.6342,17.3392,18.6342,106600.0],["2026-07-17",18.5353,18.738,17.9422,18.2487,86300.0],["2026-07-20",18.1597,18.2388,17.873,17.9916,40300.0],["2026-07-21",17.7939,18.0608,17.7939,18.0608,45500.0],["2026-07-22",18.0707,18.0707,17.9126,18.0213,39800.0],["2026-07-23",17.9422,18.0213,17.3095,17.527,115100.0],["2026-07-24",17.4776,17.7148,17.4183,17.4578,40300.0],["2026-07-27",17.784,17.784,17.4084,17.4677,27700.0],["2026-07-28",17.5666,17.6852,17.3787,17.3787,37800.0],["2026-07-29",17.3095,17.5171,17.3095,17.5072,42900.0],["2026-07-30",17.5072,17.5072,17.1533,17.3194,46500.0],["2026-07-31",17.4487,17.568,17.1007,17.22,54400.0],["2026-08-03",17.33,17.469,17.045,17.11,37200.0],["2026-08-04",17.12,17.122,16.91,16.95,67200.0],["2026-08-05",16.86,17.15,16.73,17.15,42500.0],["2026-08-06",17.38,18.04,17.38,17.96,66400.0],["2026-08-07",17.84,18.21,17.83,18.13,32600.0],["2026-08-10",17.83,18.38,17.83,18.21,85200.0],["2026-08-11",17.89,18.36,17.81,18.05,355158.057879]]}