{"t":"DOLE","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2021-07-30",13.4184,13.7763,12.9712,12.9712,8347900.0],["2021-08-02",13.5974,14.1162,13.499,13.6689,3160800.0],["2021-08-03",13.8031,13.8568,13.4095,13.4721,1434500.0],["2021-08-04",13.4184,14.0357,13.4184,13.49,1719700.0],["2021-08-05",13.7136,13.8568,13.4274,13.5258,837100.0],["2021-08-06",13.4453,13.7405,13.4453,13.4632,526100.0],["2021-08-09",13.66,13.7673,13.5213,13.6063,624100.0],["2021-08-10",13.7763,13.8478,13.6421,13.7405,1659300.0],["2021-08-11",13.8657,14.0894,13.7136,13.7136,611900.0],["2021-08-12",13.7315,13.982,13.6421,13.651,459000.0],["2021-08-13",13.8031,14.1341,13.7047,14.1162,622700.0],["2021-08-16",14.313,14.3667,14.1788,14.2772,1012700.0],["2021-08-17",14.2772,14.3309,13.6868,13.982,1203300.0],["2021-08-18",14.0804,14.1609,13.8568,13.8657,438600.0],["2021-08-19",13.7315,13.9194,13.6242,13.651,290600.0],["2021-08-20",13.6152,14.2683,13.6152,14.2057,247900.0],["2021-08-23",14.2683,14.4472,13.9418,14.3577,863200.0],["2021-08-24",14.5814,14.7871,13.8657,14.3935,2242900.0],["2021-08-25",14.3935,14.4919,14.1341,14.3667,493700.0],["2021-08-26",14.3488,14.6082,14.313,14.5993,294500.0],["2021-08-27",14.7156,14.7513,14.5188,14.5545,359000.0],["2021-08-30",14.6172,14.6708,14.2414,14.2504,429500.0],["2021-08-31",14.3309,14.5545,14.2236,14.3577,470600.0],["2021-09-01",14.5366,14.6529,14.4025,14.635,299600.0],["2021-09-02",14.7156,14.7156,14.4919,14.5188,183400.0],["2021-09-03",14.5724,14.6154,14.0625,14.1251,284400.0],["2021-09-07",14.143,14.313,13.6868,13.7405,365300.0],["2021-09-08",13.6868,13.6868,13.4184,13.4184,465900.0],["2021-09-09",13.4184,13.5795,13.2038,13.2216,880500.0],["2021-09-10",13.329,13.3988,13.0606,13.1501,389000.0],["2021-09-13",13.329,13.4274,13.1948,13.2216,339800.0],["2021-09-14",13.2843,13.2932,13.1053,13.168,264200.0],["2021-09-15",13.1143,13.3737,13.0427,13.3022,529400.0],["2021-09-16",13.5079,13.5303,13.2306,13.2485,909400.0],["2021-09-17",13.2843,13.4542,13.2664,13.3111,1694600.0],["2021-09-20",13.1948,13.6779,13.1232,13.6689,352100.0],["2021-09-21",13.7405,14.1251,13.5974,13.6779,785200.0],["2021-09-22",13.8389,13.9015,13.329,13.3469,408700.0],["2021-09-23",13.4274,13.5258,13.2037,13.3827,470800.0],["2021-09-24",13.3111,13.5526,13.2932,13.32,273300.0],["2021-09-27",13.2753,13.3737,13.0785,13.1232,508400.0],["2021-09-28",13.2037,13.5884,13.1769,13.4363,485900.0],["2021-09-29",13.4006,14.4463,13.4006,14.1788,1818600.0],["2021-09-30",15.3775,15.798,14.5456,15.1718,4134400.0],["2021-10-01",15.306,15.3507,13.7494,14.0536,1309400.0],["2021-10-04",14.0178,14.1609,13.4632,13.5795,943900.0],["2021-10-05",13.6421,13.8478,13.5625,13.6958,368500.0],["2021-10-06",13.6868,13.9337,13.5974,13.8478,243100.0],["2021-10-07",13.7405,13.9373,13.5258,13.5974,462600.0],["2021-10-08",13.499,13.6322,13.3469,13.3916,488700.0],["2021-10-11",13.3916,13.7673,13.3916,13.7047,161000.0],["2021-10-12",13.7226,13.7226,13.4632,13.5258,246100.0],["2021-10-13",13.5079,13.6421,13.4184,13.4274,161900.0],["2021-10-14",13.4453,13.5795,13.2843,13.3827,299700.0],["2021-10-15",13.4721,13.5795,13.3737,13.4542,137300.0],["2021-10-18",13.4184,13.4184,13.1948,13.2843,348500.0],["2021-10-19",13.2037,13.3379,13.0606,13.3379,438300.0],["2021-10-20",13.3469,13.8049,13.329,13.7047,352900.0],["2021-10-21",13.7047,13.8657,13.5974,13.8031,221900.0],["2021-10-22",13.7673,13.821,13.6063,13.6421,268600.0],["2021-10-25",13.66,13.66,13.0696,13.2216,884500.0],["2021-10-26",13.2664,13.3558,13.0785,13.1143,459200.0],["2021-10-27",13.1143,13.2574,12.9184,13.168,486500.0],["2021-10-28",13.1948,13.3111,12.9085,13.0427,431200.0],["2021-10-29",12.998,13.2395,12.9533,13.0606,585000.0],["2021-11-01",13.2216,13.4274,12.9801,13.329,401500.0],["2021-11-02",13.32,13.329,13.0606,13.1948,222500.0],["2021-11-03",13.2127,13.2843,12.7744,12.8459,726200.0],["2021-11-04",12.8638,12.8638,12.0811,12.2734,1379700.0],["2021-11-05",12.4344,12.4434,12.175,12.2108,420500.0],["2021-11-08",12.336,12.3718,12.0945,12.1929,391700.0],["2021-11-09",12.2555,12.667,12.1124,12.5686,439600.0],["2021-11-10",12.7028,12.8728,12.4255,12.5239,493700.0],["2021-11-11",12.6402,12.6402,12.3718,12.4434,144800.0],["2021-11-12",12.4434,12.6277,12.2824,12.5239,261800.0],["2021-11-15",12.5328,12.7744,12.5239,12.7475,237900.0],["2021-11-16",12.6849,12.7475,12.4523,12.4613,224100.0],["2021-11-17",12.4613,12.5597,12.2108,12.2913,647200.0],["2021-11-18",12.345,12.455,12.2018,12.3539,429400.0],["2021-11-19",12.2555,12.3718,12.0677,12.0945,241400.0],["2021-11-22",12.1213,12.3986,12.0677,12.3539,332100.0],["2021-11-23",12.345,12.4031,11.8351,11.9245,366100.0],["2021-11-24",11.9961,12.2976,11.7724,12.2734,556000.0],["2021-11-26",12.0766,12.1956,11.7188,11.8798,343700.0],["2021-11-29",11.9871,11.9961,11.6293,11.6472,296400.0],["2021-11-30",11.6025,11.6293,11.3162,11.5667,453100.0],["2021-12-01",11.7546,11.8261,11.4683,11.5041,479200.0],["2021-12-02",11.4594,11.8565,11.4057,11.7724,786500.0],["2021-12-03",11.7009,12.0945,10.8689,11.4683,1514400.0],["2021-12-06",11.6472,11.674,11.1284,11.4593,587700.0],["2021-12-07",11.3967,11.6114,11.2715,11.4057,662600.0],["2021-12-08",11.4057,11.4862,11.1194,11.3341,575800.0],["2021-12-09",11.2357,11.6472,11.2268,11.5935,809800.0],["2021-12-10",11.6383,12.014,11.4772,11.8261,737800.0],["2021-12-13",11.8261,12.1839,11.8261,12.1034,490100.0],["2021-12-14",12.0855,12.0945,11.5041,11.5399,499900.0],["2021-12-15",11.5578,11.7098,11.0657,11.5756,744500.0],["2021-12-16",11.6387,12.1427,11.4856,11.9807,508600.0],["2021-12-17",11.9357,12.4038,11.8727,12.3047,719500.0],["2021-12-20",12.2327,12.2327,11.8367,12.1157,538600.0],["2021-12-21",12.1517,12.3318,11.7737,11.8007,393200.0],["2021-12-22",11.8007,12.0887,11.7017,11.8907,590300.0],["2021-12-23",11.8817,11.9897,11.6207,11.7827,1348100.0],["2021-12-27",11.8007,11.8637,11.5711,11.7467,660500.0],["2021-12-28",11.7467,11.9087,11.6657,11.7917,580300.0],["2021-12-29",11.8457,11.8637,11.4856,11.5126,548300.0],["2021-12-30",11.5846,11.9447,11.5306,11.8097,577500.0],["2021-12-31",11.7737,12.0617,11.7467,11.9897,231800.0],["2022-01-03",11.9897,12.2237,11.8997,12.1157,311300.0],["2022-01-04",12.1067,12.1517,11.9537,11.9807,334400.0],["2022-01-05",11.9717,12.1067,11.7017,11.7107,764900.0],["2022-01-06",11.7917,11.9447,11.6567,11.6657,345000.0],["2022-01-07",11.6116,11.9177,11.5684,11.8187,247200.0],["2022-01-10",11.6837,11.7377,11.2966,11.4496,1241800.0],["2022-01-11",11.4946,11.6477,11.2786,11.6297,1196000.0],["2022-01-12",11.7197,12.0707,11.6837,11.9897,533500.0],["2022-01-13",11.9987,12.1877,11.9987,12.1247,341500.0],["2022-01-14",12.1247,12.2237,11.9807,12.0887,265000.0],["2022-01-18",12.0617,12.1877,11.5396,11.7197,684900.0],["2022-01-19",11.7827,11.8142,11.4226,11.4226,539500.0],["2022-01-20",11.5036,11.9987,11.4676,11.7377,788300.0],["2022-01-21",11.7917,12.0626,11.7647,11.8097,279600.0],["2022-01-24",11.7557,11.8817,11.3056,11.6207,522900.0],["2022-01-25",11.5936,11.9717,11.3596,11.8817,660400.0],["2022-01-26",12.1157,12.1427,11.8277,11.9177,441400.0],["2022-01-27",11.8997,11.9807,11.6116,11.7017,411400.0],["2022-01-28",11.8097,12.1517,11.7557,12.1427,525300.0],["2022-01-31",12.1247,12.1832,11.7827,12.1787,982200.0],["2022-02-01",12.2867,13.1239,12.2417,13.1059,890400.0],["2022-02-02",13.1059,13.2769,12.7998,13.0519,752900.0],["2022-02-03",13.0519,13.1869,12.9843,13.1149,599200.0],["2022-02-04",13.1509,13.4119,13.0158,13.3399,811600.0],["2022-02-07",13.3219,13.4749,13.2139,13.4569,542500.0],["2022-02-08",13.4749,13.5379,13.3219,13.4929,674100.0],["2022-02-09",13.4119,13.5559,13.2049,13.5559,785500.0],["2022-02-10",13.4929,13.745,13.2697,13.2949,502000.0],["2022-02-11",13.3129,13.5469,13.0789,13.2049,346900.0],["2022-02-14",13.1239,13.1644,12.8358,12.8538,500900.0],["2022-02-15",12.8718,13.3399,12.7638,13.2679,594500.0],["2022-02-16",13.0789,13.3489,13.0176,13.2949,421600.0],["2022-02-17",13.1869,13.3489,12.9348,13.3129,434500.0],["2022-02-18",13.1869,13.5739,13.1059,13.5109,492500.0],["2022-02-22",13.4029,13.5559,13.2274,13.4749,534400.0],["2022-02-23",13.3849,13.4749,13.1599,13.3759,981900.0],["2022-02-24",12.9393,13.3759,12.5568,13.2949,1219300.0],["2022-02-25",13.2769,13.754,13.2454,13.736,434900.0],["2022-02-28",13.5199,13.817,13.4299,13.799,464400.0],["2022-03-01",13.745,13.808,13.4209,13.5019,530800.0],["2022-03-02",13.5109,14.204,13.3624,14.096,429000.0],["2022-03-03",14.06,14.06,13.3219,13.4389,487800.0],["2022-03-04",13.3129,13.3219,13.0158,13.2679,554500.0],["2022-03-07",13.2769,13.4569,13.1239,13.2589,337200.0],["2022-03-08",13.0699,13.1779,12.0077,12.0257,1075400.0],["2022-03-09",12.2507,12.7053,12.1832,12.6018,562100.0],["2022-03-10",12.4758,12.5208,11.9267,12.2417,2405500.0],["2022-03-11",12.4218,12.4218,11.9357,12.1157,641700.0],["2022-03-14",12.1157,12.2327,11.5396,11.6297,482900.0],["2022-03-15",12.3588,12.4938,11.6116,12.2777,802500.0],["2022-03-16",12.2777,12.8538,12.1067,12.7818,426400.0],["2022-03-17",12.5388,12.8358,12.3318,12.4758,430600.0],["2022-03-18",12.5028,12.5388,11.7917,11.8997,1187300.0],["2022-03-21",11.9807,12.5748,11.9807,12.1157,420200.0],["2022-03-22",12.1067,12.2417,11.8547,11.9267,533500.0],["2022-03-23",11.8187,11.9267,11.4856,11.5936,773900.0],["2022-03-24",11.6837,11.9807,11.5216,11.9627,1341100.0],["2022-03-25",11.9807,12.1067,11.7647,11.8637,793400.0],["2022-03-28",11.8093,11.8637,11.5467,11.5829,643600.0],["2022-03-29",11.5648,11.6309,11.2479,11.592,1280000.0],["2022-03-30",11.5648,11.7007,11.2026,11.2479,461200.0],["2022-03-31",11.2569,11.333,11.103,11.2297,934800.0],["2022-04-01",11.429,11.5829,11.3022,11.5195,721600.0],["2022-04-04",11.5105,11.7641,11.3203,11.7007,441500.0],["2022-04-05",11.6282,11.755,11.3203,11.3294,423100.0],["2022-04-06",11.3294,11.6644,11.3294,11.5377,647600.0],["2022-04-07",11.5377,11.592,11.3158,11.5829,491300.0],["2022-04-08",11.5829,11.9814,11.4743,11.7912,517200.0],["2022-04-11",11.7731,12.0629,11.7278,11.8909,305500.0],["2022-04-12",11.8909,12.1625,11.8184,11.8818,275100.0],["2022-04-13",11.8818,11.9542,11.6826,11.7731,326500.0],["2022-04-14",11.746,11.8365,11.5286,11.5467,470800.0],["2022-04-18",11.5829,11.6635,11.3022,11.3475,313500.0],["2022-04-19",11.4109,11.5558,11.3203,11.5105,421700.0],["2022-04-20",11.5377,11.8093,11.3203,11.7278,837700.0],["2022-04-21",11.7641,12.0176,11.5467,11.5739,745600.0],["2022-04-22",11.5558,11.6826,11.275,11.2931,639800.0],["2022-04-25",11.2841,11.3837,11.0486,11.1573,625800.0],["2022-04-26",11.112,11.1392,10.8675,10.8675,900000.0],["2022-04-27",10.9037,11.3656,10.8675,11.1392,642200.0],["2022-04-28",11.1211,11.2479,10.469,11.2026,718000.0],["2022-04-29",11.112,11.2116,10.7317,10.786,335600.0],["2022-05-02",10.7045,10.949,10.7045,10.949,484800.0],["2022-05-03",10.949,11.1392,10.8494,11.0577,248900.0],["2022-05-04",11.0486,11.1211,10.8222,11.103,215900.0],["2022-05-05",11.0486,11.0486,10.7317,10.8222,246000.0],["2022-05-06",10.6864,10.8222,10.46,10.6954,569800.0],["2022-05-09",10.6411,10.7452,10.3332,10.4056,547700.0],["2022-05-10",10.3875,10.5143,9.826,9.8441,479000.0],["2022-05-11",9.817,10.1249,9.7445,9.7717,410200.0],["2022-05-12",9.6902,10.0253,9.6358,9.989,425200.0],["2022-05-13",9.9981,10.4237,9.9981,10.2336,243000.0],["2022-05-16",10.143,10.4645,10.0887,10.2245,171400.0],["2022-05-17",10.3151,10.4328,10.2562,10.3694,273600.0],["2022-05-18",10.1792,10.2164,9.9075,9.98,297600.0],["2022-05-19",9.8985,10.0977,9.7174,10.0072,651900.0],["2022-05-20",10.1339,10.2154,9.7083,9.8985,379300.0],["2022-05-23",10.0072,10.2879,9.9256,10.0887,310900.0],["2022-05-24",9.5906,9.6358,8.7846,8.9747,1954000.0],["2022-05-25",8.9657,9.6449,8.8208,9.5,1305600.0],["2022-05-26",9.3008,9.7083,9.3008,9.4638,1224900.0],["2022-05-27",9.5,9.5634,9.1649,9.4366,776500.0],["2022-05-31",9.4547,9.4728,9.1803,9.2736,861000.0],["2022-06-01",9.2736,9.3913,9.1196,9.3098,1917100.0],["2022-06-02",9.3189,9.3189,9.0925,9.0925,669200.0],["2022-06-03",9.0744,9.1106,8.9929,9.0562,602100.0],["2022-06-06",9.1468,9.1749,8.9113,8.9113,574700.0],["2022-06-07",8.9657,9.0744,8.857,8.8751,560800.0],["2022-06-08",8.8208,8.9793,8.6804,8.694,664400.0],["2022-06-09",8.6759,8.7302,8.3861,8.3951,536000.0],["2022-06-10",8.4223,8.5491,8.1959,8.4676,1259000.0],["2022-06-13",8.377,8.4223,8.051,8.3317,1493500.0],["2022-06-14",8.3136,8.5446,8.2638,8.5219,977300.0],["2022-06-15",8.5582,8.7302,8.3861,8.3861,646800.0],["2022-06-16",8.2399,8.377,8.0024,8.0389,1283700.0],["2022-06-17",8.1303,8.2308,7.9704,8.1029,948900.0],["2022-06-21",8.2125,8.3495,8.0481,8.0846,770600.0],["2022-06-22",8.0024,8.1303,7.9851,8.0572,369100.0],["2022-06-23",8.0389,8.0983,7.8197,8.0024,447300.0],["2022-06-24",8.0389,8.3039,8.0115,8.2034,789700.0],["2022-06-27",8.2034,8.313,8.0527,8.1394,201600.0],["2022-06-28",8.1851,8.2217,7.9978,8.0481,422400.0],["2022-06-29",8.0664,8.0664,7.8471,7.9476,581100.0],["2022-06-30",7.8928,7.8928,7.7055,7.7284,757000.0],["2022-07-01",7.7558,8.144,7.7558,8.1029,554100.0],["2022-07-05",7.9659,8.1851,7.9659,8.112,282400.0],["2022-07-06",8.1577,8.2217,7.8562,7.8562,299100.0],["2022-07-07",7.8562,8.0161,7.8562,7.975,255900.0],["2022-07-08",7.975,8.1394,7.9202,8.0572,300800.0],["2022-07-11",8.0572,8.0755,7.9019,7.9293,232000.0],["2022-07-12",7.9202,8.1029,7.9202,7.975,206000.0],["2022-07-13",7.8745,7.9567,7.8106,7.8837,331400.0],["2022-07-14",7.7832,7.806,7.5822,7.7649,242200.0],["2022-07-15",7.8106,7.8773,7.6644,7.8197,208900.0],["2022-07-18",7.8745,8.1029,7.8745,8.0846,529300.0],["2022-07-19",8.112,8.4592,8.0572,8.45,338600.0],["2022-07-20",8.4957,8.8703,8.4044,8.6784,508500.0],["2022-07-21",8.6327,8.6967,8.4044,8.6967,320100.0],["2022-07-22",8.6601,8.7698,8.514,8.5414,319200.0],["2022-07-25",8.5597,8.7698,8.5597,8.6327,173300.0],["2022-07-26",8.6601,8.6784,8.514,8.5414,173100.0],["2022-07-27",8.5779,8.5779,8.4318,8.5597,242900.0],["2022-07-28",8.5871,8.6784,8.514,8.6419,194400.0],["2022-07-29",8.5688,8.6419,8.5514,8.5597,128200.0],["2022-08-01",8.6327,8.6601,8.4592,8.6053,217300.0],["2022-08-02",8.6327,8.6693,8.514,8.514,307700.0],["2022-08-03",8.5871,8.5962,8.2582,8.313,468700.0],["2022-08-04",8.2947,8.3495,8.176,8.2125,292800.0],["2022-08-05",8.2399,8.3587,8.2217,8.2765,276200.0],["2022-08-08",8.2673,8.4455,8.2217,8.3861,345700.0],["2022-08-09",8.3861,8.4592,8.2217,8.3313,349200.0],["2022-08-10",8.4592,8.6053,8.3769,8.5688,406800.0],["2022-08-11",8.651,8.7469,8.5003,8.5322,412800.0],["2022-08-12",8.5871,8.6327,8.4866,8.4957,472800.0],["2022-08-15",8.4957,8.5688,8.4226,8.514,541300.0],["2022-08-16",8.5505,8.5597,8.3514,8.4866,532700.0],["2022-08-17",8.4774,8.4774,8.281,8.313,435600.0],["2022-08-18",8.3221,8.4226,8.2399,8.3861,444900.0],["2022-08-19",8.3313,8.3678,8.2582,8.313,355000.0],["2022-08-22",8.2673,8.3057,8.1029,8.2125,709300.0],["2022-08-23",8.2217,8.2491,7.8745,8.0755,2197200.0],["2022-08-24",8.0389,8.0801,7.774,7.8928,1135800.0],["2022-08-25",7.9476,8.2217,7.9293,8.1212,925900.0],["2022-08-26",8.1668,8.2463,8.0481,8.1303,991600.0],["2022-08-29",8.2217,8.4866,8.1668,8.313,1972700.0],["2022-08-30",8.6601,8.6967,8.2673,8.4226,1142900.0],["2022-08-31",8.45,8.4683,8.2399,8.2673,1060100.0],["2022-09-01",8.2673,8.4318,8.1002,8.3221,1197000.0],["2022-09-02",8.3769,8.4774,8.2947,8.4135,839500.0],["2022-09-06",8.4774,8.5048,8.3039,8.3495,582300.0],["2022-09-07",8.3587,8.4363,8.2445,8.2765,623700.0],["2022-09-08",8.2217,8.3495,8.1394,8.3404,924800.0],["2022-09-09",8.3678,8.6967,8.3039,8.5871,1372200.0],["2022-09-12",8.6967,8.7424,8.5368,8.6784,939100.0],["2022-09-13",8.5597,8.577,8.4135,8.4957,693300.0],["2022-09-14",8.5048,8.5779,8.3632,8.4318,464400.0],["2022-09-15",8.358,8.5193,8.1461,8.1461,696300.0],["2022-09-16",8.0632,8.1092,7.7867,7.8328,1220500.0],["2022-09-19",7.7775,7.8604,7.6761,7.7867,651200.0],["2022-09-20",7.713,7.7959,7.5932,7.7038,892900.0],["2022-09-21",7.713,7.7268,7.3167,7.3444,1206600.0],["2022-09-22",7.3812,7.4227,7.2495,7.3628,648800.0],["2022-09-23",7.2799,7.3167,7.1601,7.2891,731300.0],["2022-09-26",7.2983,7.3997,6.9481,6.9666,554600.0],["2022-09-27",7.0034,7.1693,6.9067,6.9666,733900.0],["2022-09-28",6.9574,7.1785,6.8836,7.1417,457800.0],["2022-09-29",7.0587,7.0772,6.644,6.727,1245900.0],["2022-09-30",6.7546,6.9159,6.6625,6.727,956400.0],["2022-10-03",6.8376,7.0772,6.6348,7.0126,1603700.0],["2022-10-04",7.1417,7.3628,7.1232,7.3628,812500.0],["2022-10-05",7.2891,7.3075,7.0578,7.1601,243800.0],["2022-10-06",7.0956,7.2154,7.0034,7.0772,381100.0],["2022-10-07",7.1048,7.1048,6.8376,6.8652,522500.0],["2022-10-10",6.9205,7.0679,6.856,7.0311,350900.0],["2022-10-11",7.0219,7.1048,6.8698,7.0126,364100.0],["2022-10-12",7.0126,7.1232,6.9297,7.0772,329700.0],["2022-10-13",6.9205,7.1601,6.8652,7.1232,552200.0],["2022-10-14",7.1877,7.3121,7.0311,7.0495,354800.0],["2022-10-17",7.1601,7.2246,7.114,7.1693,407300.0],["2022-10-18",7.1969,7.3352,7.1555,7.1969,330500.0],["2022-10-19",7.1877,7.2154,7.0311,7.1324,294500.0],["2022-10-20",7.1417,7.255,6.9574,7.0034,342100.0],["2022-10-21",6.9113,7.114,6.9113,7.0679,338900.0],["2022-10-24",7.1509,7.2154,7.0587,7.0772,387000.0],["2022-10-25",7.0956,7.3997,7.0772,7.3352,596800.0],["2022-10-26",7.372,7.5287,7.3167,7.3536,531700.0],["2022-10-27",7.3812,7.5748,7.3536,7.5195,530500.0],["2022-10-28",7.5655,7.8604,7.5287,7.842,586400.0],["2022-10-31",7.7591,7.9526,7.7591,7.8789,325700.0],["2022-11-01",7.9249,8.0217,7.8604,7.9065,360800.0],["2022-11-02",7.9065,8.0079,7.819,7.8973,318300.0],["2022-11-03",7.8604,7.9111,7.7084,7.8696,245900.0],["2022-11-04",8.0816,8.0816,7.819,7.9526,364400.0],["2022-11-07",7.9342,8.218,7.9342,8.1922,280100.0],["2022-11-08",8.229,8.3359,8.0539,8.0908,372100.0],["2022-11-09",8.0447,8.0908,7.8236,7.8236,242900.0],["2022-11-10",8.0816,8.2843,8.0816,8.1645,267300.0],["2022-11-11",8.2475,8.3626,8.1415,8.3396,339400.0],["2022-11-14",8.312,8.4133,8.2382,8.2382,474800.0],["2022-11-15",8.4133,8.5423,8.3811,8.4778,359000.0],["2022-11-16",8.3949,8.5884,8.3765,8.4318,411400.0],["2022-11-17",8.7543,9.1137,8.5608,8.9662,864400.0],["2022-11-18",8.9847,9.5099,8.957,9.4086,791500.0],["2022-11-21",9.3533,9.5836,9.1598,9.4731,570200.0],["2022-11-22",9.556,9.7772,9.556,9.7311,745800.0],["2022-11-23",9.7034,9.9246,9.6389,9.9154,543900.0],["2022-11-25",9.8693,9.8693,9.298,9.3625,384300.0],["2022-11-28",9.3256,9.4519,9.2335,9.3901,316100.0],["2022-11-29",9.3901,9.6113,9.3164,9.3901,321500.0],["2022-11-30",9.3809,9.5191,9.3072,9.4915,239000.0],["2022-12-01",9.5652,9.7127,9.5007,9.6389,300900.0],["2022-12-02",9.5007,9.6666,9.3901,9.6021,235400.0],["2022-12-05",9.5191,9.6389,9.4362,9.556,223000.0],["2022-12-06",9.6297,9.6758,9.4869,9.5929,275200.0],["2022-12-07",9.5929,9.6297,9.3533,9.3993,190600.0],["2022-12-08",9.3809,9.6205,9.3763,9.5929,251700.0],["2022-12-09",9.5652,9.6666,9.45,9.5744,240000.0],["2022-12-12",9.427,9.6297,9.2473,9.5376,406800.0],["2022-12-13",9.8601,10.072,9.7587,9.7864,583700.0],["2022-12-14",9.7403,9.85,9.4546,9.5099,327400.0],["2022-12-15",9.4728,9.6121,9.352,9.3799,211000.0],["2022-12-16",9.2406,9.3613,9.1849,9.2592,520300.0],["2022-12-19",9.2592,9.2685,9.0177,9.0363,224900.0],["2022-12-20",9.0177,9.1784,8.897,8.9713,405200.0],["2022-12-21",9.0084,9.0196,8.6555,8.8505,465200.0],["2022-12-22",8.8413,8.9991,8.7512,8.962,227500.0],["2022-12-23",8.962,9.1013,8.962,9.0827,235100.0],["2022-12-27",9.092,9.1942,8.9806,9.1384,301200.0],["2022-12-28",9.1199,9.2034,9.0038,9.0641,295100.0],["2022-12-29",9.092,9.3056,9.0641,9.1013,388600.0],["2022-12-30",9.0084,9.0781,8.8691,8.962,254700.0],["2023-01-03",9.0456,9.1756,8.8245,8.9248,207800.0],["2023-01-04",8.9898,9.1942,8.9713,9.1756,168900.0],["2023-01-05",9.1477,9.2127,9.0549,9.1106,126000.0],["2023-01-06",9.0549,9.3056,9.0549,9.2127,261800.0],["2023-01-09",9.1942,9.4913,9.157,9.2127,285100.0],["2023-01-10",9.1942,9.287,9.1106,9.1849,113600.0],["2023-01-11",9.1942,9.2406,9.1013,9.1942,212800.0],["2023-01-12",9.2127,9.4821,9.1942,9.4728,302600.0],["2023-01-13",9.3706,9.6214,9.3706,9.5842,303300.0],["2023-01-17",9.6121,9.7049,9.4774,9.5192,319100.0],["2023-01-18",9.5471,9.6585,9.4078,9.4171,307500.0],["2023-01-19",9.3242,9.4078,9.2685,9.3706,370200.0],["2023-01-20",9.4078,9.417,9.352,9.3892,381700.0],["2023-01-23",9.4263,9.7792,9.4263,9.7514,385100.0],["2023-01-24",9.7978,9.8443,9.6399,9.7142,348200.0],["2023-01-25",9.6121,9.9093,9.6121,9.9,369700.0],["2023-01-26",9.9464,9.9928,9.7235,9.7328,335100.0],["2023-01-27",9.7421,9.965,9.6771,9.8907,422600.0],["2023-01-30",9.8164,10.0114,9.7514,9.9371,466200.0],["2023-01-31",10.5129,11.0404,10.4943,10.7079,1417200.0],["2023-02-01",10.7079,10.9866,10.7079,10.8937,785800.0],["2023-02-02",10.9401,11.0376,10.7079,10.7079,489900.0],["2023-02-03",10.6615,10.7079,10.5594,10.6708,451000.0],["2023-02-06",10.5872,10.7637,10.5779,10.6987,299800.0],["2023-02-07",10.6522,10.773,10.5779,10.7172,353800.0],["2023-02-08",10.6801,10.7042,10.4665,10.5315,493900.0],["2023-02-09",10.5594,10.6058,10.3643,10.3736,492400.0],["2023-02-10",10.3179,10.4618,10.2157,10.355,207600.0],["2023-02-13",10.355,10.5222,10.304,10.4015,327900.0],["2023-02-14",10.355,10.4943,10.3095,10.4479,173800.0],["2023-02-15",10.4479,10.6151,10.4293,10.5315,517900.0],["2023-02-16",10.5129,10.7079,10.4015,10.5872,348300.0],["2023-02-17",10.6151,10.7507,10.5779,10.6337,239000.0],["2023-02-21",10.5594,10.6244,10.4572,10.5222,243100.0],["2023-02-22",10.4943,10.903,10.486,10.8194,601500.0],["2023-02-23",10.8844,11.1259,10.785,10.9773,631200.0],["2023-02-24",10.8658,11.0794,10.7358,11.0144,422700.0],["2023-02-27",11.0701,11.1259,11.0051,11.0609,359200.0],["2023-02-28",11.0516,11.0794,10.8287,10.8937,364100.0],["2023-03-01",10.8658,11.1444,10.8658,11.033,335500.0],["2023-03-02",10.9773,11.2837,10.968,11.2187,371800.0],["2023-03-03",11.228,11.4323,11.1166,11.4138,633900.0],["2023-03-06",11.4138,11.4231,11.1472,11.228,560300.0],["2023-03-07",11.2373,11.3673,10.6383,10.9866,757000.0],["2023-03-08",10.9123,11.1073,10.9123,11.0423,308100.0],["2023-03-09",11.0609,11.4556,11.0609,11.3395,429400.0],["2023-03-10",11.3116,11.3673,10.968,11.1259,491300.0],["2023-03-13",10.9216,11.163,10.9123,10.9216,495500.0],["2023-03-14",11.0794,11.1444,10.8426,10.8844,337700.0],["2023-03-15",10.8287,10.9587,10.6801,10.9494,520900.0],["2023-03-16",10.9123,10.9123,10.7219,10.8008,241300.0],["2023-03-17",10.6894,10.7544,10.5036,10.5315,911600.0],["2023-03-20",10.6058,10.6801,10.5036,10.5315,229200.0],["2023-03-21",10.6708,10.8008,10.6058,10.6522,193200.0],["2023-03-22",10.6801,10.8101,10.6801,10.7079,256400.0],["2023-03-23",10.7358,10.7358,10.5036,10.6151,210100.0],["2023-03-24",10.5315,10.5779,10.4201,10.5686,281700.0],["2023-03-27",10.6615,10.8844,10.6141,10.7637,370000.0],["2023-03-28",10.7544,10.8565,10.7312,10.7822,210400.0],["2023-03-29",10.8287,10.903,10.772,10.838,309700.0],["2023-03-30",10.8941,11.0904,10.866,10.9595,304800.0],["2023-03-31",10.9782,11.0624,10.9221,10.9782,359600.0],["2023-04-03",11.0343,11.4131,11.0343,11.371,396700.0],["2023-04-04",11.3616,11.3616,11.0484,11.0717,351400.0],["2023-04-05",11.0343,11.0624,10.8847,11.0437,283800.0],["2023-04-06",11.025,11.1092,10.9689,11.025,211500.0],["2023-04-10",10.9969,11.1185,10.9502,11.1092,194100.0],["2023-04-11",11.1185,11.2681,11.0156,11.1933,274700.0],["2023-04-12",11.2214,11.2821,11.1886,11.2214,203200.0],["2023-04-13",11.2401,11.5112,11.2401,11.4271,335800.0],["2023-04-14",11.4084,11.4084,11.3055,11.3149,321400.0],["2023-04-17",11.3242,11.4598,11.2681,11.4084,414500.0],["2023-04-18",11.4084,11.5019,11.3336,11.4551,515700.0],["2023-04-19",11.4271,11.8713,11.3242,11.8479,1160700.0],["2023-04-20",11.8572,12.1284,11.6889,11.8011,1002000.0],["2023-04-21",11.8572,12.1275,11.5206,12.0817,581900.0],["2023-04-24",12.0256,12.0256,11.7076,11.8198,376900.0],["2023-04-25",11.8011,11.8011,11.385,11.4551,427900.0],["2023-04-26",11.399,11.4879,11.3523,11.4364,379200.0],["2023-04-27",11.4645,11.6515,11.357,11.6048,327100.0],["2023-04-28",11.53,11.558,11.3906,11.5206,294500.0],["2023-05-01",11.5206,11.7637,11.5206,11.6422,459600.0],["2023-05-02",11.5674,11.6422,11.3429,11.558,350100.0],["2023-05-03",11.6141,11.6515,11.4785,11.558,364200.0],["2023-05-04",11.4364,11.5477,11.357,11.4084,285800.0],["2023-05-05",11.4084,11.501,11.2532,11.3242,628600.0],["2023-05-08",11.2868,11.4037,11.2868,11.371,233200.0],["2023-05-09",11.3149,11.4037,11.1559,11.3523,252100.0],["2023-05-10",11.4551,11.4963,11.2728,11.3523,241900.0],["2023-05-11",11.2775,11.2775,11.0343,11.2027,269700.0],["2023-05-12",11.2027,11.2494,11.0297,11.1279,214200.0],["2023-05-15",11.1372,11.3897,11.0671,11.2588,359100.0],["2023-05-16",11.1933,11.2588,11.1185,11.1372,309300.0],["2023-05-17",11.212,11.212,11.1092,11.1559,317000.0],["2023-05-18",11.6889,12.4277,11.5543,12.0817,1790000.0],["2023-05-19",12.2126,12.3949,12.1658,12.2967,1277700.0],["2023-05-22",12.1097,12.1284,11.8105,12.1004,705800.0],["2023-05-23",12.1004,12.3996,12.0349,12.1939,870400.0],["2023-05-24",12.2032,12.4183,12.105,12.3248,754300.0],["2023-05-25",12.5025,12.5399,12.1939,12.409,1014500.0],["2023-05-26",12.5212,12.942,12.4464,12.5866,1145500.0],["2023-05-30",12.596,12.7372,12.4557,12.4838,732800.0],["2023-05-31",12.4651,12.6708,12.2032,12.4931,1625400.0],["2023-06-01",12.5492,12.9046,12.5118,12.755,907500.0],["2023-06-02",12.755,12.8578,12.6287,12.755,669400.0],["2023-06-05",12.7175,12.7456,12.4838,12.6521,461300.0],["2023-06-06",12.6521,12.8578,12.5586,12.783,1179100.0],["2023-06-07",12.755,13.0963,12.7269,13.0261,1071700.0],["2023-06-08",13.0168,13.0261,12.8625,12.9607,676100.0],["2023-06-09",12.9513,13.0729,12.8672,12.9513,765200.0],["2023-06-12",12.9326,12.9373,12.61,12.7269,563200.0],["2023-06-13",12.7456,12.8952,12.6895,12.783,430700.0],["2023-06-14",12.7082,12.9233,12.7082,12.7737,328600.0],["2023-06-15",12.6984,12.9242,12.6984,12.8489,425300.0],["2023-06-16",12.8677,13.0841,12.8207,13.0558,646600.0],["2023-06-20",12.9994,13.0747,12.8771,12.8771,594200.0],["2023-06-21",12.7831,12.8536,12.6184,12.689,837500.0],["2023-06-22",12.642,12.8583,12.4915,12.8019,740800.0],["2023-06-23",12.7266,12.8583,12.4209,12.5291,10957000.0],["2023-06-26",12.4538,12.5197,12.2187,12.4727,1325400.0],["2023-06-27",12.4256,12.7454,12.388,12.6984,555400.0],["2023-06-28",12.6232,12.9147,12.5573,12.8677,839700.0],["2023-06-29",12.8771,12.8865,12.7078,12.736,558900.0],["2023-06-30",12.8254,12.8254,12.6984,12.7172,401800.0],["2023-07-03",12.6232,12.7172,12.5244,12.6326,255500.0],["2023-07-05",12.5103,12.5197,12.3598,12.3786,516800.0],["2023-07-06",12.2563,12.2798,12.0306,12.1246,511300.0],["2023-07-07",12.1434,12.2469,12.1058,12.1246,458500.0],["2023-07-10",12.0964,12.2939,12.0964,12.134,421600.0],["2023-07-11",12.1717,12.2281,12.0494,12.0776,464800.0],["2023-07-12",12.1622,12.2328,11.8895,11.9177,640000.0],["2023-07-13",11.9083,12.0212,11.7578,12.0212,1008900.0],["2023-07-14",11.9553,12.1105,11.7672,11.8142,478000.0],["2023-07-17",11.833,12.0776,11.8048,11.9835,587600.0],["2023-07-18",11.9741,12.1528,11.9741,12.1058,396000.0],["2023-07-19",12.1622,12.2657,12.04,12.0776,862300.0],["2023-07-20",12.1905,12.2187,12.0023,12.1528,580100.0],["2023-07-21",12.1999,12.2986,12.1434,12.2751,333000.0],["2023-07-24",12.134,12.3222,12.1058,12.1811,274600.0],["2023-07-25",12.134,12.3033,12.0635,12.2845,305500.0],["2023-07-26",12.2657,12.4256,12.2563,12.4162,320800.0],["2023-07-27",12.4632,12.6937,12.3908,12.5479,619700.0],["2023-07-28",12.6137,12.6514,12.4444,12.4727,253600.0],["2023-07-31",12.5103,12.5808,12.3645,12.4256,468100.0],["2023-08-01",12.4632,12.5291,12.3739,12.5103,419700.0],["2023-08-02",12.5385,12.5808,12.4397,12.4632,319800.0],["2023-08-03",12.4538,12.5432,12.3692,12.4915,282000.0],["2023-08-04",12.4444,12.6043,12.4256,12.4915,294600.0],["2023-08-07",12.5197,12.5761,12.4162,12.5479,265100.0],["2023-08-08",12.5103,12.6401,12.3974,12.6326,433600.0],["2023-08-09",12.6514,12.7172,12.5808,12.6796,477700.0],["2023-08-10",12.7078,12.7078,12.6137,12.6702,429800.0],["2023-08-11",12.6702,12.6702,12.5009,12.6514,343700.0],["2023-08-14",12.6326,12.7125,12.5009,12.6043,462000.0],["2023-08-15",12.5573,12.642,12.4454,12.5949,457600.0],["2023-08-16",12.5667,12.642,12.3127,12.3974,507700.0],["2023-08-17",12.8489,12.8865,12.2281,12.642,1596300.0],["2023-08-18",12.5573,12.8677,11.6261,11.7672,1676800.0],["2023-08-21",11.7578,11.8424,11.3721,11.4568,704100.0],["2023-08-22",11.4568,11.4568,11.104,11.1934,561700.0],["2023-08-23",11.2781,11.3439,11.1464,11.2781,592600.0],["2023-08-24",11.2875,11.3909,11.2028,11.2875,404800.0],["2023-08-25",11.2216,11.2969,11.0805,11.1652,340600.0],["2023-08-28",11.2498,11.2969,11.1746,11.2404,480500.0],["2023-08-29",11.2122,11.3063,11.1746,11.2781,459100.0],["2023-08-30",11.2498,11.3392,11.2028,11.3251,292700.0],["2023-08-31",11.2875,11.3533,11.1746,11.2122,389400.0],["2023-09-01",11.2875,11.3439,11.2216,11.3251,469300.0],["2023-09-05",11.2593,11.2875,10.9583,10.9677,383200.0],["2023-09-06",10.9488,11.0194,10.7701,10.836,426200.0],["2023-09-07",10.8642,10.9112,10.8266,10.8454,471200.0],["2023-09-08",10.7607,10.8125,10.5632,10.5726,480100.0],["2023-09-11",10.582,10.7419,10.582,10.7043,420900.0],["2023-09-12",10.7513,10.7842,10.6667,10.7513,297500.0],["2023-09-13",10.7418,10.9976,10.6566,10.9597,415200.0],["2023-09-14",11.0734,11.3765,10.9597,11.2155,391200.0],["2023-09-15",11.1681,11.3718,11.1681,11.3481,917000.0],["2023-09-18",11.3102,11.3272,11.0971,11.1586,252200.0],["2023-09-19",11.1965,11.4807,11.1823,11.4239,429300.0],["2023-09-20",11.4239,11.4239,11.1871,11.2534,655200.0],["2023-09-21",11.2439,11.2439,11.0734,11.1586,289500.0],["2023-09-22",11.1586,11.206,10.9692,10.9692,249500.0],["2023-09-25",10.9597,11.2439,10.9408,11.1871,363800.0],["2023-09-26",11.1397,11.206,10.9881,10.9881,243200.0],["2023-09-27",11.0355,11.0923,10.8555,10.9787,229700.0],["2023-09-28",11.026,11.0876,10.9597,11.0639,200200.0],["2023-09-29",10.9218,11.0923,10.865,10.9692,363500.0],["2023-10-02",10.9787,11.0781,10.955,11.0071,319900.0],["2023-10-03",10.9218,10.9455,10.774,10.8366,406200.0],["2023-10-04",10.7987,10.9313,10.7324,10.9029,286200.0],["2023-10-05",10.865,10.9787,10.846,10.9408,510400.0],["2023-10-06",10.8839,10.9408,10.614,10.8555,410000.0],["2023-10-09",10.8555,10.8934,10.7513,10.7892,441400.0],["2023-10-10",10.7418,10.8129,10.685,10.685,590600.0],["2023-10-11",10.6566,10.7513,10.5486,10.5808,648300.0],["2023-10-12",10.5808,10.5903,10.1119,10.2872,602600.0],["2023-10-13",10.2777,10.2966,10.0693,10.1735,506100.0],["2023-10-16",10.2398,10.415,10.2019,10.344,299000.0],["2023-10-17",10.2398,10.3724,10.2161,10.3629,496900.0],["2023-10-18",10.2966,10.4103,10.2114,10.3629,368000.0],["2023-10-19",10.3724,10.4103,10.1337,10.1356,306600.0],["2023-10-20",10.164,10.1924,10.0409,10.0503,249300.0],["2023-10-23",10.0409,10.4861,9.9935,10.4482,478300.0],["2023-10-24",10.4387,10.4766,10.2682,10.2682,462600.0],["2023-10-25",10.1924,10.5524,10.1451,10.5145,416400.0],["2023-10-26",10.5713,10.7418,10.5429,10.7418,353800.0],["2023-10-27",10.685,10.7797,10.6187,10.6945,537400.0],["2023-10-30",10.7797,10.7987,10.5903,10.6661,538300.0],["2023-10-31",10.6755,10.9502,10.6661,10.8176,491400.0],["2023-11-01",10.7703,10.8839,10.6708,10.7229,414400.0],["2023-11-02",10.7797,10.865,10.5903,10.8271,416000.0],["2023-11-03",10.8934,11.045,10.8271,10.9123,384700.0],["2023-11-06",10.9408,10.9692,10.8366,10.8934,213400.0],["2023-11-07",10.8934,10.9408,10.7892,10.9218,254900.0],["2023-11-08",10.9881,10.9929,10.8934,10.9029,229200.0],["2023-11-09",10.9692,10.9787,10.865,10.9218,261100.0],["2023-11-10",10.9029,11.0023,10.846,10.9123,389400.0],["2023-11-13",10.8555,10.8934,10.7968,10.8745,532900.0],["2023-11-14",11.0639,11.3149,10.9408,11.2912,514900.0],["2023-11-15",11.3007,11.4134,11.2344,11.3197,780200.0],["2023-11-16",12.0112,12.0112,10.3535,10.4861,1470400.0],["2023-11-17",10.7134,10.7987,10.524,10.5903,723700.0],["2023-11-20",10.8176,11.0544,10.7324,10.9787,1484700.0],["2023-11-21",11.0071,11.0071,10.7797,10.7892,799900.0],["2023-11-22",10.8366,10.8839,10.6755,10.8839,401800.0],["2023-11-24",11.0071,11.1586,10.9266,10.9502,283800.0],["2023-11-27",10.8934,10.9408,10.8555,10.9313,334900.0],["2023-11-28",10.8934,10.9976,10.8745,10.8934,340800.0],["2023-11-29",10.9692,11.0355,10.8678,10.9218,466300.0],["2023-11-30",10.9408,11.026,10.8697,10.9029,432500.0],["2023-12-01",10.9597,11.1492,10.8934,11.1207,611600.0],["2023-12-04",11.1018,11.3102,11.0829,11.2818,555000.0],["2023-12-05",11.2723,11.3765,11.2534,11.3007,641700.0],["2023-12-06",11.3197,11.367,11.1586,11.206,782900.0],["2023-12-07",11.1113,11.4428,11.0639,11.3576,833700.0],["2023-12-08",11.3954,11.4854,11.0971,11.2155,1328600.0],["2023-12-11",11.2249,11.2249,11.0355,11.1018,671000.0],["2023-12-12",11.0829,11.0876,10.9123,10.9692,1038200.0],["2023-12-13",10.9978,11.4175,10.8976,11.4175,1954900.0],["2023-12-14",11.4461,11.6083,11.2744,11.3507,953100.0],["2023-12-15",11.4079,11.427,11.2172,11.3603,766800.0],["2023-12-18",11.3221,11.3269,11.2363,11.284,462700.0],["2023-12-19",11.3412,11.6798,11.3316,11.6655,756600.0],["2023-12-20",11.6464,11.7609,11.5339,11.5606,514000.0],["2023-12-21",11.551,11.6178,11.4604,11.6083,356700.0],["2023-12-22",11.5892,11.8219,11.5892,11.7323,456800.0],["2023-12-26",11.7799,11.7799,11.7036,11.7513,328100.0],["2023-12-27",11.7323,11.923,11.7323,11.8944,400100.0],["2023-12-28",11.8753,11.9803,11.8753,11.8944,316600.0],["2023-12-29",11.8467,11.8753,11.7036,11.7227,257700.0],["2024-01-02",11.6846,11.8753,11.5987,11.8372,500100.0],["2024-01-03",11.8181,11.9898,11.7656,11.799,430600.0],["2024-01-04",11.799,11.9421,11.7895,11.9135,391400.0],["2024-01-05",11.8563,12.0184,11.8563,11.9421,401500.0],["2024-01-08",12.0184,12.0947,11.9421,11.9516,442600.0],["2024-01-09",11.923,11.923,11.6321,11.6369,416300.0],["2024-01-10",11.6273,11.903,11.551,11.6273,362200.0],["2024-01-11",11.5701,11.5701,11.3221,11.4652,558700.0],["2024-01-12",11.6464,11.6464,11.3984,11.4652,379900.0],["2024-01-16",11.3698,11.3707,11.0455,11.1313,551500.0],["2024-01-17",11.0503,11.1695,11.0073,11.16,335500.0],["2024-01-18",11.1886,11.1886,11.0264,11.0836,288200.0],["2024-01-19",11.1027,11.1027,10.9024,11.0455,477000.0],["2024-01-22",11.0455,11.1409,10.9453,11.036,325600.0],["2024-01-23",11.16,11.2076,11.0073,11.0741,289100.0],["2024-01-24",11.0932,11.1123,10.7927,10.8452,292400.0],["2024-01-25",10.9692,10.9692,10.8166,10.8547,345000.0],["2024-01-26",10.9883,11.0169,10.8738,11.0073,345000.0],["2024-01-29",11.0073,11.0073,10.8728,10.9501,332500.0],["2024-01-30",10.9501,11.1361,10.9406,11.0741,504300.0],["2024-01-31",11.0741,11.0741,10.7593,10.7689,477900.0],["2024-02-01",10.8166,10.9692,10.807,10.931,456600.0],["2024-02-02",10.8356,10.869,10.6926,10.7593,296500.0],["2024-02-05",10.6544,10.7212,10.5733,10.6449,454900.0],["2024-02-06",10.6544,10.7498,10.5733,10.6449,306200.0],["2024-02-07",10.6449,10.6449,10.3873,10.3969,411600.0],["2024-02-08",10.4541,10.5495,10.3587,10.4923,380600.0],["2024-02-09",10.4732,10.4732,10.3778,10.4064,297200.0],["2024-02-12",10.4255,10.7689,10.4112,10.6735,516200.0],["2024-02-13",10.5304,10.5972,10.2347,10.2729,514500.0],["2024-02-14",10.3396,10.416,10.2156,10.416,438500.0],["2024-02-15",10.4636,10.6067,10.4398,10.559,486600.0],["2024-02-16",10.5113,10.5829,10.4112,10.4636,422300.0],["2024-02-20",10.4446,10.7021,10.3778,10.5113,539400.0],["2024-02-21",10.5209,10.6067,10.4732,10.54,405100.0],["2024-02-22",10.4541,10.6067,10.4255,10.5972,419500.0],["2024-02-23",10.5686,10.6306,10.5304,10.5972,402200.0],["2024-02-26",10.6067,10.6401,10.5209,10.5209,421500.0],["2024-02-27",10.5876,10.7116,10.5686,10.6449,417400.0],["2024-02-28",10.6449,10.788,10.5972,10.6067,633300.0],["2024-02-29",11.1313,11.3603,10.7403,11.2649,1249700.0],["2024-03-01",11.0932,11.2267,11.0112,11.1504,864800.0],["2024-03-04",11.036,11.2267,10.8929,10.931,695100.0],["2024-03-05",10.8929,11.1027,10.8452,10.9787,427700.0],["2024-03-06",11.055,11.1313,10.9024,10.9883,661200.0],["2024-03-07",11.055,11.1981,11.055,11.16,564100.0],["2024-03-08",11.2076,11.2839,11.0789,11.1218,338500.0],["2024-03-11",11.0455,11.2887,11.0455,11.2553,352200.0],["2024-03-12",11.2553,11.3555,11.2487,11.2935,353800.0],["2024-03-13",11.2935,11.3316,11.2315,11.2744,465600.0],["2024-03-14",11.3507,11.3507,11.0007,11.0646,349100.0],["2024-03-15",11.0646,11.303,11.0646,11.2935,735100.0],["2024-03-18",11.2649,11.408,11.2363,11.3793,432900.0],["2024-03-19",11.4175,11.4652,11.3326,11.4079,391800.0],["2024-03-20",11.4176,11.4656,11.3071,11.456,296900.0],["2024-03-21",11.4368,11.6576,11.3887,11.6192,417000.0],["2024-03-22",11.6192,11.6192,11.456,11.4752,248600.0],["2024-03-25",11.4368,11.504,11.3503,11.4848,341800.0],["2024-03-26",11.6,11.6,11.4464,11.4848,367000.0],["2024-03-27",11.5424,11.6096,11.2975,11.3407,576900.0],["2024-03-28",11.408,11.4752,11.3023,11.456,566400.0],["2024-04-01",11.4848,11.4992,11.3023,11.3119,287000.0],["2024-04-02",11.2543,11.3599,11.2063,11.2735,332100.0],["2024-04-03",11.1967,11.2351,10.995,11.0815,337600.0],["2024-04-04",11.1295,11.2159,11.1007,11.1391,240900.0],["2024-04-05",11.1007,11.2447,11.0911,11.2351,262800.0],["2024-04-08",11.2735,11.3887,11.2735,11.3503,316300.0],["2024-04-09",11.3407,11.4176,11.2447,11.2639,229000.0],["2024-04-10",11.1007,11.1391,10.9662,10.995,414000.0],["2024-04-11",10.9566,11.1391,10.947,11.1103,406900.0],["2024-04-12",11.1007,11.2159,11.0623,11.2063,418400.0],["2024-04-15",11.1583,11.2159,11.1103,11.1583,299200.0],["2024-04-16",11.1007,11.1487,10.947,11.1295,337500.0],["2024-04-17",11.1391,11.2447,11.0719,11.1775,334600.0],["2024-04-18",11.2255,11.4176,11.2255,11.408,383600.0],["2024-04-19",11.4368,11.6384,11.3503,11.6288,477000.0],["2024-04-22",11.6384,11.8017,11.5664,11.7632,293200.0],["2024-04-23",11.744,11.8209,11.648,11.7729,222500.0],["2024-04-24",11.6672,11.8497,11.6192,11.8305,207300.0],["2024-04-25",11.8017,11.8401,11.6336,11.7152,259500.0],["2024-04-26",11.744,11.7969,11.6864,11.696,214900.0],["2024-04-29",11.696,11.8641,11.696,11.8497,233900.0],["2024-04-30",11.8401,11.8401,11.6624,11.6864,235300.0],["2024-05-01",11.7152,11.8113,11.6624,11.696,398300.0],["2024-05-02",11.7152,11.8353,11.696,11.7921,424400.0],["2024-05-03",11.8881,12.0657,11.5232,11.9457,1354400.0],["2024-05-06",11.9841,12.0273,11.9025,11.9265,328300.0],["2024-05-07",11.9937,12.0033,11.8737,11.9457,338300.0],["2024-05-08",11.8689,12.0081,11.8689,11.9937,444000.0],["2024-05-09",11.9841,12.0033,11.8689,11.8785,548000.0],["2024-05-10",11.8689,11.8977,11.6528,11.8209,544100.0],["2024-05-13",11.8977,11.9409,11.7152,11.7344,769600.0],["2024-05-14",11.8593,11.8689,11.7152,11.7729,1172400.0],["2024-05-15",12.5987,12.7043,11.8881,12.2146,1944200.0],["2024-05-16",12.2338,12.301,12.0225,12.2434,1344200.0],["2024-05-17",12.2914,12.349,12.1666,12.3202,1032300.0],["2024-05-20",12.301,12.6467,12.2722,12.5123,1871800.0],["2024-05-21",12.5507,12.5603,12.4066,12.4354,515500.0],["2024-05-22",12.397,12.4258,12.1858,12.1954,443300.0],["2024-05-23",12.1954,12.229,11.7921,11.8305,670200.0],["2024-05-24",11.8977,11.8977,11.7344,11.8209,455600.0],["2024-05-28",11.7632,12.0369,11.7632,11.8593,461800.0],["2024-05-29",11.7536,11.7536,11.648,11.7344,517900.0],["2024-05-30",11.8497,11.8497,11.648,11.7248,357100.0],["2024-05-31",11.744,11.8785,11.648,11.8785,400500.0],["2024-06-03",11.9553,11.9553,11.7152,11.8209,348500.0],["2024-06-04",11.7729,11.7777,11.6576,11.696,447700.0],["2024-06-05",11.696,11.7536,11.6384,11.7248,296600.0],["2024-06-06",11.7056,11.8113,11.6672,11.7056,303500.0],["2024-06-07",11.6672,11.6864,11.5232,11.5712,546900.0],["2024-06-10",11.5424,11.6864,11.456,11.6384,571900.0],["2024-06-11",11.6288,11.7825,11.6192,11.7056,725900.0],["2024-06-12",11.841,12.0439,11.7346,11.754,578000.0],["2024-06-13",11.696,11.7298,11.5326,11.6283,915800.0],["2024-06-14",11.4736,11.5413,11.4156,11.464,636500.0],["2024-06-17",11.4543,11.6718,11.3818,11.5993,556400.0],["2024-06-18",11.6283,11.667,11.522,11.5703,630600.0],["2024-06-20",11.4833,11.5993,11.4833,11.58,377500.0],["2024-06-21",11.609,11.6911,11.609,11.6766,1018900.0],["2024-06-24",11.7056,11.8506,11.6476,11.8216,504100.0],["2024-06-25",11.8216,11.8313,11.696,11.812,266400.0],["2024-06-26",11.725,11.9038,11.6766,11.87,440300.0],["2024-06-27",11.9666,11.9666,11.7975,11.8216,291100.0],["2024-06-28",11.8796,11.8796,11.6525,11.8313,3119800.0],["2024-07-01",11.8796,11.9038,11.7346,11.7636,372600.0],["2024-07-02",11.783,11.9038,11.7346,11.899,249500.0],["2024-07-03",11.87,11.9666,11.8216,11.9376,267500.0],["2024-07-05",11.8796,11.8796,11.7298,11.8506,510400.0],["2024-07-08",11.87,11.9666,11.7878,11.841,671500.0],["2024-07-09",11.8023,11.9135,11.754,11.87,306200.0],["2024-07-10",11.87,11.9666,11.8651,11.9183,399500.0],["2024-07-11",11.9376,12.2808,11.9231,12.2469,825100.0],["2024-07-12",12.3823,12.5128,12.3146,12.3823,400000.0],["2024-07-15",12.4306,12.5949,12.3726,12.5272,548800.0],["2024-07-16",12.6142,12.8366,12.5272,12.8366,660800.0],["2024-07-17",12.8366,13.4262,12.7302,13.2135,716900.0],["2024-07-18",13.1072,13.3682,13.0492,13.1942,372500.0],["2024-07-19",13.1942,13.1942,13.0106,13.0782,393500.0],["2024-07-22",13.0879,13.1555,12.8462,13.1072,415400.0],["2024-07-23",13.1169,13.4745,13.0202,13.4262,660600.0],["2024-07-24",13.3005,13.6968,13.3005,13.6485,1207800.0],["2024-07-25",13.6775,14.0255,13.6775,13.9868,612100.0],["2024-07-26",14.0158,14.0835,13.9047,14.0352,548400.0],["2024-07-29",14.1028,14.2091,13.9772,14.1512,790200.0],["2024-07-30",14.1415,14.4895,14.0448,14.3735,707100.0],["2024-07-31",14.3541,14.4991,14.2633,14.3541,942900.0],["2024-08-01",14.3058,14.4315,14.127,14.2671,654500.0],["2024-08-02",14.0642,14.3638,14.0158,14.2091,642200.0],["2024-08-05",13.8902,13.9482,13.5712,13.8225,609400.0],["2024-08-06",13.7258,14.0448,13.6485,13.8805,560400.0],["2024-08-07",13.9192,14.1415,13.8225,14.1028,1129200.0],["2024-08-08",14.1512,14.3831,14.1222,14.1995,1262200.0],["2024-08-09",14.2091,14.2091,14.0448,14.0642,573700.0],["2024-08-12",14.0158,14.1028,13.8805,13.9095,643800.0],["2024-08-13",13.9965,14.0738,13.8708,14.0642,688300.0],["2024-08-14",13.8708,14.3251,13.3141,14.2961,1094700.0],["2024-08-15",14.4991,14.9486,14.4411,14.7601,1147900.0],["2024-08-16",14.8084,14.9728,14.7505,14.8471,1249000.0],["2024-08-19",14.8761,15.1999,14.8761,15.1081,1280700.0],["2024-08-20",15.1274,15.1468,14.9051,15.0791,1037900.0],["2024-08-21",15.1758,15.1758,14.9148,15.0211,406900.0],["2024-08-22",15.0888,15.2096,14.9631,15.1951,825800.0],["2024-08-23",15.2241,15.3304,15.1951,15.2724,926800.0],["2024-08-26",15.3691,15.4609,15.2917,15.3981,903500.0],["2024-08-27",15.2821,15.6639,15.2821,15.6494,1395800.0],["2024-08-28",15.6687,15.7122,15.4996,15.5334,877300.0],["2024-08-29",15.6784,15.6784,15.4271,15.6107,968600.0],["2024-08-30",15.6107,15.6784,15.4561,15.5721,681700.0],["2024-09-03",15.5237,15.5527,15.3932,15.4367,539800.0],["2024-09-04",15.4367,15.5817,15.4077,15.5817,648300.0],["2024-09-05",15.6784,15.7509,15.6156,15.6977,1223600.0],["2024-09-06",15.6591,15.7171,15.3787,15.4077,697000.0],["2024-09-09",15.3594,15.3594,15.0984,15.1564,527200.0],["2024-09-10",15.2048,15.2676,15.0308,15.1371,746800.0],["2024-09-11",15.0497,15.1711,14.8563,15.1274,982600.0],["2024-09-12",15.1565,15.4383,15.1031,15.4383,892700.0],["2024-09-13",15.4869,15.7395,15.4869,15.7006,817800.0],["2024-09-16",15.788,16.1961,15.7735,16.167,1336800.0],["2024-09-17",16.1864,16.4341,16.1145,16.2641,972700.0],["2024-09-18",16.3224,16.5847,16.2447,16.4487,1095000.0],["2024-09-19",16.4196,16.6333,16.303,16.6333,853200.0],["2024-09-20",16.575,16.6236,16.3176,16.3613,1363900.0],["2024-09-23",16.371,16.4584,16.2495,16.2835,536700.0],["2024-09-24",16.2738,16.4487,16.1572,16.4293,485900.0],["2024-09-25",16.3904,16.4293,16.2155,16.2253,461100.0],["2024-09-26",16.2544,16.3758,16.167,16.2155,619900.0],["2024-09-27",16.3516,16.4341,16.1961,16.3418,549400.0],["2024-09-30",16.2155,16.2447,15.7492,15.8269,587400.0],["2024-10-01",15.7395,15.7783,15.5617,15.6326,685600.0],["2024-10-02",15.584,15.788,15.3265,15.3994,595800.0],["2024-10-03",15.3023,15.3994,15.0594,15.1274,451700.0],["2024-10-04",15.6326,16.0115,15.5452,15.8075,744800.0],["2024-10-07",15.7492,15.7492,15.4771,15.6229,350800.0],["2024-10-08",15.6715,15.7686,15.5549,15.652,427800.0],["2024-10-09",15.6132,15.6909,15.4091,15.4286,366700.0],["2024-10-10",15.4383,15.5403,15.38,15.5063,441800.0],["2024-10-11",15.5257,15.6617,15.5257,15.6326,566600.0],["2024-10-14",15.5743,15.7706,15.5063,15.7103,388800.0],["2024-10-15",15.72,15.7735,15.6034,15.6812,580700.0],["2024-10-16",15.788,15.8852,15.7006,15.8463,419900.0],["2024-10-17",15.8172,16.0115,15.7832,15.9435,493900.0],["2024-10-18",15.9435,15.9921,15.6715,15.6909,397700.0],["2024-10-21",15.6909,15.7346,15.2683,15.2828,346700.0],["2024-10-22",15.3023,15.448,15.1857,15.4383,621800.0],["2024-10-23",15.312,15.5889,15.3023,15.5646,270500.0],["2024-10-24",15.6229,15.7346,15.5452,15.72,392600.0],["2024-10-25",15.7298,15.8463,15.5792,15.6326,400600.0],["2024-10-28",15.7298,16.1038,15.7298,15.8658,488200.0],["2024-10-29",15.72,15.72,15.3751,15.4286,328900.0],["2024-10-30",15.3508,15.652,15.3508,15.5743,399400.0],["2024-10-31",15.584,15.7589,15.5549,15.6909,430800.0],["2024-11-01",15.72,15.8172,15.6423,15.6423,607000.0],["2024-11-04",15.5937,15.8026,15.5646,15.7589,311900.0],["2024-11-05",15.72,15.9921,15.6812,15.9241,311600.0],["2024-11-06",16.3321,16.473,16.2058,16.3613,814600.0],["2024-11-07",16.303,16.4001,16.0601,16.1087,379700.0],["2024-11-08",16.1475,16.3321,16.0144,16.235,594600.0],["2024-11-11",16.2835,16.4487,16.2641,16.3224,353000.0],["2024-11-12",16.3516,16.3807,16.1815,16.303,506800.0],["2024-11-13",15.0691,15.38,14.5444,14.5541,1167200.0],["2024-11-14",14.5736,14.5833,14.1412,14.389,1074500.0],["2024-11-15",14.4376,14.5736,14.1607,14.3113,903800.0],["2024-11-18",14.4473,14.5736,14.2432,14.5541,1015500.0],["2024-11-19",14.525,14.525,14.185,14.2918,656700.0],["2024-11-20",14.2335,14.6513,14.2238,14.6416,544000.0],["2024-11-21",14.7485,14.8505,14.5444,14.8262,375800.0],["2024-11-22",14.9331,15.0302,14.8174,14.9428,467100.0],["2024-11-25",15.0205,15.2731,14.9525,14.9622,627500.0],["2024-11-26",14.9816,14.9914,14.797,14.9039,435800.0],["2024-11-27",14.9622,15.0497,14.5347,14.6027,295700.0],["2024-11-29",14.6027,14.6853,14.5347,14.6416,183400.0],["2024-12-02",14.7387,14.7387,14.4959,14.6707,432900.0],["2024-12-03",14.7096,14.7825,14.5833,14.6707,398600.0],["2024-12-04",14.593,14.6367,14.389,14.3987,366000.0],["2024-12-05",14.3987,14.5347,14.3793,14.4181,281800.0],["2024-12-06",14.4764,14.4764,14.2238,14.2918,390400.0],["2024-12-09",14.2627,14.4764,14.1655,14.2627,368100.0],["2024-12-10",14.2918,14.389,14.0684,14.3501,392100.0],["2024-12-11",14.438,14.565,14.3697,14.5553,272000.0],["2024-12-12",14.4087,14.6432,14.3794,14.399,338200.0],["2024-12-13",14.3794,14.4478,14.2622,14.3794,399400.0],["2024-12-16",14.311,14.4771,13.9984,14.0082,579700.0],["2024-12-17",13.9203,14.1626,13.9008,13.9984,704100.0],["2024-12-18",14.0571,14.0571,13.5198,13.6077,442600.0],["2024-12-19",13.51,13.6761,13.3635,13.4905,375300.0],["2024-12-20",13.3928,13.6175,13.2756,13.383,1017700.0],["2024-12-23",13.383,13.4807,13.3,13.4123,387500.0],["2024-12-24",13.383,13.4319,13.2218,13.2951,205400.0],["2024-12-26",13.2267,13.4319,13.1974,13.3049,669700.0],["2024-12-27",13.2072,13.3733,13.0314,13.2267,498200.0],["2024-12-30",13.1779,13.2463,12.9825,13.1388,968900.0],["2024-12-31",13.1779,13.3293,13.1339,13.2267,469700.0],["2025-01-02",13.2267,13.3439,13.1535,13.2267,263900.0],["2025-01-03",13.256,13.3537,12.9972,13.0314,447800.0],["2025-01-06",13.0314,13.0607,12.4872,12.5332,447500.0],["2025-01-07",12.5918,12.6992,12.3329,12.3964,513800.0],["2025-01-08",12.3769,12.5038,12.1961,12.4355,412200.0],["2025-01-10",12.2987,12.3085,11.9519,12.0252,432400.0],["2025-01-13",11.947,12.1375,11.9216,12.1326,511300.0],["2025-01-14",12.1326,12.5429,12.1326,12.5234,448800.0],["2025-01-15",12.6797,12.7578,12.4843,12.5527,496600.0],["2025-01-16",12.5038,12.6895,12.4452,12.6699,407800.0],["2025-01-17",12.7871,12.9532,12.7481,12.9239,826600.0],["2025-01-21",12.963,13.2218,12.9581,13.1193,695700.0],["2025-01-22",13.0607,13.1681,12.9239,13.129,555300.0],["2025-01-23",13.1193,13.3733,13.046,13.3244,624700.0],["2025-01-24",13.2365,13.3635,13.129,13.2072,687300.0],["2025-01-27",13.4612,13.6859,13.3488,13.4905,568000.0],["2025-01-28",13.4905,13.554,13.2189,13.2756,511700.0],["2025-01-29",13.2951,13.4465,13.256,13.4026,274000.0],["2025-01-30",13.5393,13.5442,13.3146,13.4319,375200.0],["2025-01-31",13.3244,13.3928,13.1046,13.3049,549500.0],["2025-02-03",12.9532,13.2853,12.8946,13.0314,384800.0],["2025-02-04",12.9923,13.1388,12.8164,13.0314,384400.0],["2025-02-05",13.09,13.3244,12.963,13.2853,530200.0],["2025-02-06",13.383,13.4612,13.2658,13.4416,338600.0],["2025-02-07",13.4221,13.4221,13.217,13.256,301700.0],["2025-02-10",13.256,13.344,13.1144,13.3146,376900.0],["2025-02-11",13.2072,13.5247,13.1877,13.5198,244300.0],["2025-02-12",13.2658,13.4026,13.1877,13.3537,384700.0],["2025-02-13",13.4514,13.5296,13.3195,13.51,346700.0],["2025-02-14",13.5784,13.637,13.1583,13.1974,299900.0],["2025-02-18",13.256,13.4368,13.1095,13.3635,403500.0],["2025-02-19",13.2853,13.2853,13.0704,13.2072,313100.0],["2025-02-20",13.129,13.3293,13.0607,13.2756,385600.0],["2025-02-21",13.4026,13.4123,13.2414,13.3244,343400.0],["2025-02-24",13.383,13.6956,13.3,13.4807,432900.0],["2025-02-25",13.5979,13.8031,13.5598,13.7249,582000.0],["2025-02-26",14.1157,14.7506,14.0082,14.3501,1024700.0],["2025-02-27",14.2036,14.438,14.1264,14.2427,572700.0],["2025-02-28",14.2622,14.3257,14.0424,14.2915,724300.0],["2025-03-03",14.3404,14.736,14.1801,14.3794,594000.0],["2025-03-04",14.2817,14.399,14.2134,14.2134,665300.0],["2025-03-05",14.1743,14.311,14.0668,14.2134,397400.0],["2025-03-06",14.1645,14.4576,14.0961,14.4283,491700.0],["2025-03-07",14.311,14.6139,13.4807,14.5162,409300.0],["2025-03-10",14.4185,14.6432,14.3013,14.3794,593500.0],["2025-03-11",14.3599,14.3599,14.0864,14.0961,399000.0],["2025-03-12",14.0278,14.2231,13.8422,14.1841,451800.0],["2025-03-13",14.1254,14.1499,13.6565,13.7738,845300.0],["2025-03-14",13.8226,13.9984,13.7054,13.9887,472900.0],["2025-03-17",13.9496,14.1938,13.9496,14.0571,348400.0],["2025-03-18",13.9984,14.2427,13.891,14.1547,591900.0],["2025-03-19",14.1547,14.311,14.018,14.3013,429100.0],["2025-03-20",14.1245,14.2767,13.928,13.928,440200.0],["2025-03-21",13.82,13.9084,13.4909,13.5351,1386700.0],["2025-03-24",13.6334,13.7218,13.4516,13.545,484300.0],["2025-03-25",13.6137,13.7611,13.5351,13.5646,430100.0],["2025-03-26",13.5646,13.8298,13.5646,13.82,447100.0],["2025-03-27",13.8495,14.2522,13.8151,14.1638,561900.0],["2025-03-28",14.1343,14.2276,14.0459,14.1539,656200.0],["2025-03-31",13.9673,14.4584,13.9575,14.1932,705900.0],["2025-04-01",14.1147,14.37,13.987,14.2423,648800.0],["2025-04-02",14.1834,14.4683,14.1687,14.3995,499300.0],["2025-04-03",14.1441,14.5272,14.0263,14.4879,526800.0],["2025-04-04",14.095,14.2522,13.7119,13.8003,553800.0],["2025-04-07",13.3485,13.8691,13.2012,13.3485,657500.0],["2025-04-08",13.5155,13.6481,12.9654,13.0735,548000.0],["2025-04-09",12.9949,13.7218,12.8476,13.5057,732100.0],["2025-04-10",13.3583,13.5057,12.99,13.1815,371000.0],["2025-04-11",13.2306,13.2306,12.8672,13.2208,1021500.0],["2025-04-14",13.3583,13.7119,13.1953,13.653,482700.0],["2025-04-15",13.6235,13.6481,13.486,13.4958,339100.0],["2025-04-16",13.5842,13.6628,13.4271,13.5155,414600.0],["2025-04-17",13.5351,13.7316,13.5351,13.6923,647000.0],["2025-04-21",13.6432,13.7316,13.5155,13.7316,331100.0],["2025-04-22",13.8495,14.2718,13.8495,14.2129,845700.0],["2025-04-23",14.429,14.4486,14.1834,14.3406,606600.0],["2025-04-24",14.3406,14.6843,14.1736,14.6745,925000.0],["2025-04-25",14.537,14.6156,14.3897,14.537,886200.0],["2025-04-28",14.4683,14.6745,14.3504,14.5959,1057300.0],["2025-04-29",14.5468,14.6794,14.5075,14.6156,761100.0],["2025-04-30",14.5861,15.0871,14.5026,14.9201,736100.0],["2025-05-01",14.8317,14.8611,14.6549,14.7138,478600.0],["2025-05-02",14.8611,14.9004,14.6942,14.704,462800.0],["2025-05-05",14.5763,14.65,14.2915,14.3209,487700.0],["2025-05-06",14.2816,14.4928,14.2522,14.3799,496400.0],["2025-05-07",14.4191,14.4732,14.2473,14.3307,650900.0],["2025-05-08",14.3307,14.5812,14.3013,14.5272,796300.0],["2025-05-09",14.5174,14.5714,14.3455,14.4977,754600.0],["2025-05-12",13.4369,13.7021,12.7395,13.6628,2540600.0],["2025-05-13",13.6726,14.0557,13.6726,13.8593,726500.0],["2025-05-14",13.928,14.4584,13.9133,14.0066,1233500.0],["2025-05-15",14.1245,14.1343,13.9379,14.1343,818000.0],["2025-05-16",14.1147,14.4044,14.0361,14.3799,1203600.0],["2025-05-19",14.3307,14.4388,14.095,14.1147,813400.0],["2025-05-20",14.1343,14.1343,13.8986,14.0164,635200.0],["2025-05-21",13.9771,14.0164,13.7168,13.7316,567800.0],["2025-05-22",13.6628,13.766,13.5754,13.6628,697000.0],["2025-05-23",13.6334,13.7512,13.378,13.7414,510200.0],["2025-05-27",13.8003,13.8003,13.4615,13.6235,711700.0],["2025-05-28",13.5744,13.8102,13.5744,13.6334,488900.0],["2025-05-29",13.6432,13.8691,13.5941,13.8495,417300.0],["2025-05-30",13.8593,13.9722,13.8003,13.9084,553200.0],["2025-06-02",13.8396,13.8937,13.6726,13.8789,671300.0],["2025-06-03",13.8593,13.9329,13.7316,13.8691,724500.0],["2025-06-04",13.8396,13.8887,13.5351,13.5646,473800.0],["2025-06-05",13.5744,13.5744,13.4074,13.5057,470100.0],["2025-06-06",13.6334,13.6726,13.4369,13.5744,425600.0],["2025-06-09",13.5398,13.6733,13.4707,13.6387,553400.0],["2025-06-10",13.5893,13.7276,13.4805,13.5596,526800.0],["2025-06-11",13.5695,13.7128,13.5201,13.6485,755400.0],["2025-06-12",13.6485,14.0785,13.5398,14.0636,900500.0],["2025-06-13",13.9549,14.0686,13.782,13.8363,848200.0],["2025-06-16",13.8956,13.9895,13.777,13.8363,441800.0],["2025-06-17",13.7474,13.8264,13.6387,13.6584,598600.0],["2025-06-18",13.6288,13.8017,13.441,13.698,434000.0],["2025-06-20",13.777,13.9648,13.7326,13.8561,1055900.0],["2025-06-23",13.8857,14.0636,13.5497,13.9747,490400.0],["2025-06-24",14.0834,14.0834,13.8561,13.8561,390900.0],["2025-06-25",13.7869,13.7869,13.4805,13.5102,521400.0],["2025-06-26",13.5102,13.6485,13.5003,13.5893,547200.0],["2025-06-27",13.609,13.6782,13.4608,13.6782,1563800.0],["2025-06-30",13.6683,13.8808,13.6041,13.8264,621700.0],["2025-07-01",13.7671,14.2564,13.7276,14.0735,595100.0],["2025-07-02",14.0636,14.1526,13.9154,13.9352,560500.0],["2025-07-03",13.9154,14.0538,13.8363,14.0538,319100.0],["2025-07-07",13.9846,14.0439,13.8857,13.9648,560900.0],["2025-07-08",13.9154,13.945,13.7474,13.8363,520100.0],["2025-07-09",13.8857,13.8857,13.698,13.8067,328900.0],["2025-07-10",13.7671,13.9697,13.7078,13.8561,656900.0],["2025-07-11",13.8561,13.9747,13.7919,13.9253,436400.0],["2025-07-14",13.9253,13.9945,13.6881,13.7573,611800.0],["2025-07-15",13.6881,13.777,13.5398,13.5497,778100.0],["2025-07-16",13.609,13.6387,13.4904,13.609,746400.0],["2025-07-17",13.6584,13.7869,13.5645,13.7869,817500.0],["2025-07-18",13.7276,13.8215,13.5003,13.5596,620000.0],["2025-07-21",13.6485,13.7128,13.5052,13.5695,571300.0],["2025-07-22",13.5991,14.0735,13.5695,14.0735,724900.0],["2025-07-23",14.0735,14.4095,14.0538,14.3206,774100.0],["2025-07-24",14.2415,14.3157,14.1131,14.1427,352700.0],["2025-07-25",14.1427,14.2909,13.9846,14.2415,681500.0],["2025-07-28",14.1724,14.4046,14.1131,14.3107,387600.0],["2025-07-29",14.37,14.459,14.3107,14.3404,383100.0],["2025-07-30",14.5183,14.7406,14.3404,14.4392,722500.0],["2025-07-31",14.3107,14.3107,14.0192,14.0735,579300.0],["2025-08-01",14.0834,14.1032,13.7474,13.8759,669900.0],["2025-08-04",13.9055,14.034,13.8699,13.9253,585500.0],["2025-08-05",13.9352,13.9945,13.9006,13.9352,953400.0],["2025-08-06",13.9846,14.1526,13.8561,14.1526,1055200.0],["2025-08-07",14.1328,14.4985,14.1229,14.4194,633600.0],["2025-08-08",14.4491,14.5281,14.2564,14.459,793500.0],["2025-08-11",14.1328,14.1971,13.1396,13.2928,1821600.0],["2025-08-12",13.3916,13.777,13.3718,13.7474,856300.0],["2025-08-13",13.866,14.3789,13.7474,14.2317,851600.0],["2025-08-14",14.1229,14.1427,13.9144,13.9154,449900.0],["2025-08-15",13.945,13.945,13.7128,13.8561,624300.0],["2025-08-18",13.8363,13.9253,13.8067,13.9154,470800.0],["2025-08-19",13.9846,14.1822,13.8857,14.1229,562300.0],["2025-08-20",14.1229,14.291,14.0715,14.1625,700900.0],["2025-08-21",14.034,14.2712,14.034,14.2415,592500.0],["2025-08-22",14.3305,14.795,14.2811,14.7752,840700.0],["2025-08-25",14.706,14.8444,14.6369,14.6369,653600.0],["2025-08-26",14.7653,14.7653,14.3206,14.3206,451900.0],["2025-08-27",14.2218,14.4985,14.1822,14.4886,467000.0],["2025-08-28",14.538,14.5578,14.3502,14.3997,426200.0],["2025-08-29",14.4491,14.5578,14.2811,14.5479,344300.0],["2025-09-02",14.4293,14.5677,14.37,14.459,375900.0],["2025-09-03",14.3601,14.5953,14.3601,14.5578,480500.0],["2025-09-04",12.9963,13.4212,12.937,13.2433,9422200.0],["2025-09-05",13.273,13.4114,13.0457,13.4015,3322900.0],["2025-09-08",13.4311,13.441,13.1692,13.3521,1641000.0],["2025-09-09",13.4212,13.5991,13.3422,13.5596,1959900.0],["2025-09-10",13.4311,13.5052,13.2779,13.3026,1412000.0],["2025-09-11",13.3916,13.8363,13.3026,13.8166,2043500.0],["2025-09-12",13.6288,13.693,13.5003,13.5003,1021900.0],["2025-09-15",13.3521,13.5596,13.2186,13.5201,1362100.0],["2025-09-16",13.5497,13.5695,13.3916,13.5003,947000.0],["2025-09-17",13.4904,13.6881,13.3817,13.4212,1173900.0],["2025-09-18",13.3916,13.5497,13.3718,13.441,683000.0],["2025-09-19",13.4805,13.5052,13.3422,13.3422,1572600.0],["2025-09-22",13.3422,13.4647,13.1791,13.2532,688000.0],["2025-09-23",13.2532,13.3619,13.1742,13.2137,578900.0],["2025-09-24",13.1939,13.3125,13.0951,13.2038,642000.0],["2025-09-25",13.3125,13.3125,12.9666,13.0061,870500.0],["2025-09-26",13.0556,13.1939,12.9024,12.9963,1195200.0],["2025-09-29",12.9963,13.2038,12.937,13.105,1272400.0],["2025-09-30",13.1445,13.2928,13.0753,13.2829,1361900.0],["2025-10-01",13.2631,13.3718,13.1593,13.2433,765300.0],["2025-10-02",13.2038,13.3422,13.0358,13.105,718400.0],["2025-10-03",13.1346,13.3125,13.105,13.2928,764400.0],["2025-10-06",13.2433,13.2631,13.0556,13.0852,1380500.0],["2025-10-07",13.0852,13.1643,12.9419,12.9864,1106100.0],["2025-10-08",13.0556,13.0556,12.9221,12.9271,637200.0],["2025-10-09",12.9172,13.016,12.7986,12.8085,717300.0],["2025-10-10",12.8085,12.9073,12.6652,12.7195,704100.0],["2025-10-13",12.7195,12.7788,12.6108,12.6504,830600.0],["2025-10-14",12.5812,12.9913,12.5565,12.937,643000.0],["2025-10-15",12.9666,13.0407,12.8035,12.9073,510100.0],["2025-10-16",12.8579,12.9666,12.8233,12.8974,515900.0],["2025-10-17",12.9469,13.0556,12.853,13.0457,438000.0],["2025-10-20",13.0951,13.1742,12.9963,13.0358,772600.0],["2025-10-21",13.0852,13.2038,12.848,12.8678,1290500.0],["2025-10-22",12.9172,12.9765,12.8381,12.9271,739000.0],["2025-10-23",12.9468,12.9617,12.769,12.9073,642600.0],["2025-10-24",12.937,12.9518,12.7294,12.7294,602900.0],["2025-10-27",12.7492,12.7986,12.6504,12.6899,636300.0],["2025-10-28",12.7492,12.9073,12.6009,12.8283,792600.0],["2025-10-29",12.7986,12.8134,12.4329,12.5318,1441000.0],["2025-10-30",12.4626,12.6948,12.4626,12.68,1085100.0],["2025-10-31",12.5812,12.6108,12.4725,12.5911,674000.0],["2025-11-03",12.5812,12.6355,12.3736,12.5713,886800.0],["2025-11-04",12.5416,12.7937,12.4774,12.7788,890400.0],["2025-11-05",12.7986,12.8678,12.6553,12.8381,557500.0],["2025-11-06",12.7393,12.9864,12.7393,12.8974,752300.0],["2025-11-07",12.9963,13.0654,12.8678,12.9864,1234100.0],["2025-11-10",13.1939,14.202,13.105,13.6387,1893100.0],["2025-11-11",13.6387,13.6535,13.2335,13.6288,1144500.0],["2025-11-12",13.8067,13.8087,13.5547,13.609,830200.0],["2025-11-13",13.5893,13.8166,13.4855,13.7078,1583800.0],["2025-11-14",13.6683,13.8166,13.3866,13.7869,1365500.0],["2025-11-17",13.9154,14.0093,13.6288,13.8759,1981200.0],["2025-11-18",13.8759,14.0241,13.777,13.9747,1368800.0],["2025-11-19",13.9648,13.9648,13.4805,13.53,1082000.0],["2025-11-20",13.5794,13.609,13.3323,13.53,900300.0],["2025-11-21",13.5893,13.9895,13.4311,13.866,1040000.0],["2025-11-24",13.777,13.9253,13.7177,13.8561,704100.0],["2025-11-25",13.9648,14.202,13.9352,13.9846,754800.0],["2025-11-26",13.9648,14.3305,13.9648,14.2514,763000.0],["2025-11-28",14.2514,14.3305,14.0933,14.3107,506100.0],["2025-12-01",14.2909,14.5084,14.2564,14.5084,1947300.0],["2025-12-02",14.5084,14.5084,14.1872,14.3305,1128400.0],["2025-12-03",14.4392,14.5627,14.3305,14.5578,981400.0],["2025-12-04",14.4787,14.6714,14.4787,14.6072,895500.0],["2025-12-05",14.7159,14.8148,14.6072,14.7258,785700.0],["2025-12-08",14.6566,14.7555,14.5281,14.6566,1211600.0],["2025-12-09",14.627,14.706,14.3947,14.4985,653100.0],["2025-12-10",14.4194,14.6418,14.3898,14.5973,759600.0],["2025-12-11",14.5973,15.1804,14.5529,15.1112,1145700.0],["2025-12-12",15.1211,15.3336,15.0915,15.2694,1201800.0],["2025-12-15",15.4077,15.5461,15.2595,15.3781,826700.0],["2025-12-16",15.3484,15.388,15.0717,15.1705,625100.0],["2025-12-17",15.1903,15.2694,15.1458,15.2298,738500.0],["2025-12-18",15.22,15.467,15.1409,15.3188,590100.0],["2025-12-19",15.2298,15.3979,15.0816,15.0915,2871600.0],["2025-12-22",15.0223,15.1547,14.9432,15.0421,750300.0],["2025-12-23",15.0223,15.0223,14.8691,14.8741,592000.0],["2025-12-24",14.8246,14.9482,14.7999,14.9334,239600.0],["2025-12-26",14.9729,15.0421,14.8345,14.8543,319200.0],["2025-12-29",14.8741,14.9383,14.7357,14.7653,468300.0],["2025-12-30",14.795,14.9037,14.7357,14.7555,361900.0],["2025-12-31",14.7653,14.8444,14.7159,14.8148,447700.0],["2026-01-02",14.8148,14.8444,14.375,14.459,937300.0],["2026-01-05",14.291,14.291,13.8759,13.8956,733200.0],["2026-01-06",13.8857,13.9302,13.8166,13.8561,682900.0],["2026-01-07",13.8857,13.9945,13.6634,13.9846,706500.0],["2026-01-08",13.9549,14.2613,13.8561,14.1724,758700.0],["2026-01-09",14.1822,14.3898,14.1328,14.37,480900.0],["2026-01-12",14.3601,14.5677,14.2712,14.4194,425200.0],["2026-01-13",14.3601,14.5173,14.3601,14.4194,475600.0],["2026-01-14",14.3898,14.5993,14.2949,14.4688,482900.0],["2026-01-15",14.5183,14.7456,14.4095,14.6962,414500.0],["2026-01-16",14.627,14.6764,14.3947,14.4688,486800.0],["2026-01-20",14.459,14.7752,14.3799,14.6566,797100.0],["2026-01-21",14.6665,14.9482,14.6665,14.9334,732100.0],["2026-01-22",14.8741,15.2051,14.8296,15.131,807100.0],["2026-01-23",15.0223,15.2595,14.963,15.1705,611500.0],["2026-01-26",15.1705,15.3534,15.1211,15.1409,738700.0],["2026-01-27",15.1705,15.5659,15.1112,15.4967,830800.0],["2026-01-28",15.4275,15.5165,15.2546,15.3386,576600.0],["2026-01-29",15.4275,15.6993,15.3534,15.6746,810700.0],["2026-01-30",15.6548,15.8031,15.5758,15.7438,748400.0],["2026-02-02",15.6153,16.0205,15.6153,15.9217,849600.0],["2026-02-03",15.8426,16.1292,15.8031,15.9513,614800.0],["2026-02-04",16.0403,16.312,15.9513,16.1786,1426100.0],["2026-02-05",16.2577,16.317,15.9365,16.0996,899300.0],["2026-02-06",16.1094,16.3763,15.9118,16.0403,863500.0],["2026-02-09",15.9513,16.06,15.5906,15.6647,581600.0],["2026-02-10",15.6647,15.7734,15.5263,15.5461,517300.0],["2026-02-11",15.4967,15.6795,15.4127,15.635,517200.0],["2026-02-12",15.6845,15.9217,15.5412,15.5955,828700.0],["2026-02-13",15.5461,15.8871,15.4967,15.724,477900.0],["2026-02-17",15.7141,15.892,15.4868,15.6054,698500.0],["2026-02-18",15.6252,15.808,15.5165,15.7635,493100.0],["2026-02-19",15.7438,15.8475,15.6054,15.7833,671500.0],["2026-02-20",15.8624,15.9513,15.6351,15.8129,458800.0],["2026-02-23",15.7635,15.8426,15.4275,15.6153,744100.0],["2026-02-24",15.6746,15.8426,15.5362,15.8031,547600.0],["2026-02-25",14.7258,15.5066,14.2712,15.467,1348100.0],["2026-02-26",15.4572,15.7042,15.1014,15.5263,1033200.0],["2026-02-27",15.5461,16.3071,15.4374,15.8525,1062900.0],["2026-03-02",15.7734,15.8821,15.4374,15.6153,884700.0],["2026-03-03",15.3682,15.4967,14.8444,15.2793,869500.0],["2026-03-04",15.388,15.467,15.1261,15.2694,827500.0],["2026-03-05",15.1508,15.1804,14.7653,14.8642,758200.0],["2026-03-06",14.7653,15.1211,14.6369,15.0816,582700.0],["2026-03-09",14.9334,14.9432,14.6665,14.8642,642600.0],["2026-03-10",14.8345,14.9235,14.5677,14.5874,580800.0],["2026-03-11",14.5874,14.5874,14.291,14.3305,555500.0],["2026-03-12",14.3008,14.4194,14.1625,14.2317,550600.0],["2026-03-13",14.3502,14.3502,14.1526,14.1822,550900.0],["2026-03-16",14.3601,14.4392,14.2317,14.2811,644000.0],["2026-03-17",14.4293,14.5776,14.3107,14.4688,596500.0],["2026-03-18",14.3247,14.444,14.0762,14.2452,727500.0],["2026-03-19",14.1756,14.2352,13.9768,14.1557,663400.0],["2026-03-20",14.1557,14.1657,13.8774,14.1657,3195100.0],["2026-03-23",14.2253,14.5235,14.1557,14.3446,807800.0],["2026-03-24",14.3446,14.5235,14.2303,14.2551,544000.0],["2026-03-25",14.2651,14.4042,14.1159,14.4042,515100.0],["2026-03-26",14.3744,14.6627,14.3744,14.4639,451600.0],["2026-03-27",14.4539,14.8019,14.4539,14.6428,646200.0],["2026-03-30",14.1358,14.3396,13.9221,14.3048,907500.0],["2026-03-31",14.4042,14.439,14.0662,14.2054,683300.0],["2026-04-01",14.1955,14.3247,14.0662,14.1756,565000.0],["2026-04-02",14.2253,14.4838,14.0315,14.4738,588500.0],["2026-04-06",14.5136,14.8367,14.4341,14.8317,478200.0],["2026-04-07",14.782,15.0404,14.7621,14.9609,445100.0],["2026-04-08",15.0106,15.3287,14.9907,15.0404,739900.0],["2026-04-09",14.9112,15.4878,14.7889,15.4778,985000.0],["2026-04-10",15.5077,15.6369,15.3715,15.5971,697600.0],["2026-04-13",15.6071,15.6071,15.279,15.4182,645500.0],["2026-04-14",15.3287,15.5772,15.2691,15.2989,786300.0],["2026-04-15",15.2293,15.3188,14.8416,14.8416,722900.0],["2026-04-16",14.772,14.941,14.7522,14.8913,437600.0],["2026-04-17",14.8714,15.1697,14.8714,15.0802,755600.0],["2026-04-20",15.0901,15.289,14.8267,14.8516,619800.0],["2026-04-21",14.8118,14.8913,14.5384,14.7621,806800.0],["2026-04-22",14.8019,14.944,14.782,14.9112,616000.0],["2026-04-23",14.9609,15.1896,14.9361,15.0504,519400.0],["2026-04-24",15.0206,15.0504,14.7522,15.0305,645900.0],["2026-04-27",15.0106,15.1796,14.7522,14.782,596100.0],["2026-04-28",14.9609,14.9609,14.613,14.8416,831900.0],["2026-04-29",14.782,14.9013,14.6528,14.7522,1025800.0],["2026-04-30",14.7522,15.115,14.6975,15.0901,827000.0],["2026-05-01",15.1597,15.1597,14.8814,15.0504,708200.0],["2026-05-04",15.0404,15.2293,14.8565,15.0901,765300.0],["2026-05-05",15.1001,15.1001,14.6925,14.7124,617100.0],["2026-05-06",14.8516,14.8834,14.6826,14.8217,804400.0],["2026-05-07",14.7919,14.7919,14.4539,14.7124,1447100.0],["2026-05-08",14.7223,14.8118,14.5732,14.7919,1249000.0],["2026-05-11",14.3744,15.1995,14.2253,15.12,1917800.0],["2026-05-12",15.2293,15.5176,14.3148,14.3247,1615900.0],["2026-05-13",14.2949,14.7074,14.0861,14.4838,1113900.0],["2026-05-14",14.613,14.8118,14.2849,14.2949,1061700.0],["2026-05-15",14.3645,14.4539,13.8575,14.0165,1068600.0],["2026-05-18",14.0762,14.3993,14.0046,14.1557,1154300.0],["2026-05-19",14.1657,14.5285,14.0265,14.0861,753500.0],["2026-05-20",14.0662,14.608,14.0493,14.4738,1184400.0],["2026-05-21",14.3943,14.4838,14.2193,14.4539,1057200.0],["2026-05-22",14.4142,14.5235,14.2651,14.3446,619200.0],["2026-05-26",14.3247,14.4738,14.1955,14.275,909400.0],["2026-05-27",14.3247,14.6528,14.3247,14.3943,996600.0],["2026-05-28",14.4539,14.5484,14.2452,14.3346,1539700.0],["2026-05-29",14.2949,14.3794,13.9072,13.9072,3631400.0],["2026-06-01",13.8376,14.1358,13.7978,14.0563,1704400.0],["2026-06-02",14.0662,14.3346,14.0265,14.0762,1743000.0],["2026-06-03",13.9668,14.1159,13.5195,13.6885,1383100.0],["2026-06-04",13.947,14.0165,13.6487,13.8475,1850800.0],["2026-06-05",13.9072,14.0563,13.7332,13.9271,1054900.0],["2026-06-08",13.9867,14.0215,13.599,13.609,1570500.0],["2026-06-09",13.6487,13.9072,13.5493,13.8972,1074800.0],["2026-06-10",14.0662,14.2651,14.0066,14.2452,716200.0],["2026-06-11",14.3247,14.3247,14.0016,14.0265,797400.0],["2026-06-12",14.0961,14.3098,14.0066,14.2651,561400.0],["2026-06-15",14.2949,14.3446,14.0961,14.1557,956100.0],["2026-06-16",14.1955,14.3376,14.1358,14.275,676900.0],["2026-06-17",14.22,14.25,13.93,14.06,793400.0],["2026-06-18",14.06,14.22,13.96,14.0,1530000.0],["2026-06-22",13.91,14.075,13.745,13.87,1860300.0],["2026-06-23",13.97,14.29,13.95,14.23,720400.0],["2026-06-24",14.31,14.37,14.04,14.19,925000.0],["2026-06-25",14.13,14.19,13.78,13.8,978100.0],["2026-06-26",13.92,14.19,13.92,14.05,4427500.0],["2026-06-29",14.08,14.12,13.73,13.89,960700.0],["2026-06-30",13.9,14.03,13.57,13.72,1062600.0],["2026-07-01",13.85,14.03,13.72,13.73,1209600.0],["2026-07-02",14.01,14.13,13.81,14.02,1071400.0],["2026-07-06",13.98,14.12,13.76,13.95,1115054.346506],["2026-07-07",14.13,14.345,14.08,14.2,1014316.447733],["2026-07-08",14.27,14.3,14.05,14.06,787967.051822],["2026-07-09",13.98,14.04,13.81,14.02,570796.075668],["2026-07-10",14,14.3,14,14.29,633337.372231],["2026-07-13",14.37,14.435,14.135,14.18,598208.668943],["2026-07-14",14.26,14.26,13.99,14.1,535471.435797],["2026-07-15",14.05,14.265,14.01,14.04,601721.717414],["2026-07-16",14.16,14.55,14.145,14.5,597157.526119],["2026-07-17",14.56,14.77,14.285,14.42,574594.989979],["2026-07-20",14.42,14.43,14.24,14.27,392383.533493],["2026-07-21",14.21,14.32,13.88,13.97,594298.213312],["2026-07-22",14.07,14.315,14.015,14.3,797243.66985],["2026-07-23",14.08,14.13,13.88,14.05,1000087.261387],["2026-07-24",14.12,14.21,14.01,14.14,666071.201028],["2026-07-27",14.27,14.32,13.98,14.05,990671.522831],["2026-07-28",14.3,14.49,14.195,14.23,1157909.165586],["2026-07-29",14.17,14.485,14.14,14.45,2343536.550466],["2026-07-30",14.21,14.32,13.95,14.31,1717123.869854],["2026-07-31",14.14,14.2,13.99,14.14,1011293.090295],["2026-08-03",14.18,14.335,14.16,14.29,1108834.401993],["2026-08-04",14.15,14.16,13.96,14,678881.262727],["2026-08-05",14.13,14.13,13.75,13.77,755195.535099],["2026-08-06",13.99,13.99,13.695,13.77,651476.522419],["2026-08-07",13.74,13.92,13.69,13.83,768416.819653],["2026-08-10",12.96,13.36,12.74,12.96,1055913.746489],["2026-08-11",12.9,13.21,12.83,12.96,1572566.649379],["2026-08-12",13,13.15,12.93,12.98,1478171.762618],["2026-08-13",13.09,13.42,13.065,13.36,1015645.57874],["2026-08-14",13.31,13.38,13.2,13.3,853984.33881]]}