{"t":"STVN","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2021-07-16",16.4024,19.3774,16.363,19.3774,12538600.0],["2021-07-19",17.9589,19.7666,17.9589,19.2494,2699900.0],["2021-07-20",19.0228,19.9291,19.0031,19.5055,1328100.0],["2021-07-21",19.8996,20.0966,18.7864,19.2198,1846600.0],["2021-07-22",19.3282,19.7025,18.9637,19.5548,591400.0],["2021-07-23",19.673,20.1655,19.21,20.0375,343100.0],["2021-07-26",20.1163,20.4315,19.5055,19.7025,418900.0],["2021-07-27",19.8996,19.939,19.1804,19.604,682700.0],["2021-07-28",19.8306,19.8306,18.9637,19.407,900700.0],["2021-07-29",19.5646,19.8996,19.3873,19.604,1157400.0],["2021-07-30",19.7025,20.1951,19.3479,19.8897,1271400.0],["2021-08-02",20.1163,20.3921,19.3085,19.3085,1535200.0],["2021-08-03",19.5646,19.8602,19.4366,19.6139,578100.0],["2021-08-04",19.7025,20.8256,19.6622,20.6286,2270500.0],["2021-08-05",20.4414,20.796,20.4414,20.6089,827600.0],["2021-08-06",20.7566,20.7862,20.1064,20.3133,506000.0],["2021-08-09",20.2739,20.3182,19.407,19.7025,564100.0],["2021-08-10",19.5351,20.4906,19.4957,20.2148,320100.0],["2021-08-11",20.3232,20.8551,19.8996,20.7172,331800.0],["2021-08-12",20.5103,21.2984,20.3074,20.7172,463500.0],["2021-08-13",20.8945,20.8945,20.1951,20.402,4298100.0],["2021-08-16",20.3035,20.402,19.4769,19.5646,223800.0],["2021-08-17",19.4464,20.205,17.4377,19.7124,1798600.0],["2021-08-18",19.7025,20.4414,19.7025,19.8799,382600.0],["2021-08-19",19.3774,22.8746,18.9381,22.5693,1362400.0],["2021-08-20",22.9436,24.372,22.7663,24.3228,642900.0],["2021-08-23",24.4706,25.633,24.4016,25.3473,2761300.0],["2021-08-24",25.6133,25.9384,24.4607,25.239,1151000.0],["2021-08-25",25.1207,26.1059,25.0124,25.6035,603400.0],["2021-08-26",25.8497,25.9679,25.2094,25.4163,2596700.0],["2021-08-27",25.5246,25.7118,23.9484,24.7759,449600.0],["2021-08-30",25.0715,25.3276,23.8992,23.9484,133400.0],["2021-08-31",24.1258,24.6282,23.9484,24.3917,130700.0],["2021-09-01",24.6282,24.8942,24.4213,24.7956,116800.0],["2021-09-02",24.8154,25.7414,24.8154,25.6921,332100.0],["2021-09-03",25.8399,28.1648,25.8399,27.0122,516600.0],["2021-09-07",27.4949,28.2337,26.1847,27.1994,313500.0],["2021-09-08",27.0516,27.1934,25.6626,26.1256,288800.0],["2021-09-09",26.1847,26.6132,25.101,26.4014,423600.0],["2021-09-10",26.8644,26.8644,25.5148,26.1551,254700.0],["2021-09-13",26.2536,26.2536,24.9237,25.8596,280200.0],["2021-09-14",25.8793,26.6477,25.5493,26.5984,381900.0],["2021-09-15",26.5787,27.0122,25.9975,26.7265,160700.0],["2021-09-16",26.6083,27.1008,26.0566,26.0566,303100.0],["2021-09-17",26.2438,26.5984,25.83,26.5984,237500.0],["2021-09-20",26.293,27.1402,25.9088,26.4901,216900.0],["2021-09-21",26.3521,27.3865,26.3521,26.5196,341000.0],["2021-09-22",26.4901,27.7904,25.9285,27.3668,762100.0],["2021-09-23",27.5737,28.2239,27.1944,28.2042,306600.0],["2021-09-24",28.2042,28.746,27.6722,28.2731,352000.0],["2021-09-27",28.7362,28.7362,26.5689,26.5689,827500.0],["2021-09-28",26.5984,27.2486,25.7512,25.7611,639300.0],["2021-09-29",26.096,26.5393,24.904,25.4852,750200.0],["2021-09-30",25.6921,26.1551,24.8252,24.9336,675800.0],["2021-10-01",24.8351,24.9139,22.7082,24.2538,448300.0],["2021-10-04",24.3031,24.7267,23.1505,23.2983,452400.0],["2021-10-05",23.6431,24.8745,23.6431,23.8992,229400.0],["2021-10-06",23.6825,24.1652,23.2589,23.9189,180300.0],["2021-10-07",24.3326,25.6133,24.3326,24.3326,309700.0],["2021-10-08",24.0075,24.2341,23.3968,23.6825,96000.0],["2021-10-11",23.4559,23.7317,22.4806,22.5594,255700.0],["2021-10-12",22.8352,23.4559,22.2343,23.2983,316200.0],["2021-10-13",23.3377,24.377,23.1505,23.643,203900.0],["2021-10-14",23.8598,24.4903,23.515,24.3129,220700.0],["2021-10-15",24.1061,24.3031,23.9287,23.9583,176400.0],["2021-10-18",24.0272,24.4016,23.1012,23.4953,218400.0],["2021-10-19",23.4657,24.0864,23.1702,23.7908,139500.0],["2021-10-20",24.047,24.51,23.643,24.2341,150700.0],["2021-10-21",23.978,25.3178,23.978,25.0616,343500.0],["2021-10-22",24.9533,25.1109,24.3967,24.5001,324900.0],["2021-10-25",24.5395,25.4586,24.2272,24.8843,350300.0],["2021-10-26",25.3079,25.3178,24.8153,25.0321,338900.0],["2021-10-27",24.9139,25.0813,24.6676,24.7858,253200.0],["2021-10-28",24.6282,25.9876,24.6282,25.1404,249100.0],["2021-10-29",25.2488,25.5443,24.8548,25.2882,137300.0],["2021-11-01",25.5148,26.4674,25.4557,26.4014,87900.0],["2021-11-02",26.1945,26.7265,26.1059,26.5196,161100.0],["2021-11-03",26.5984,26.7955,25.9876,26.5984,210800.0],["2021-11-04",26.7265,26.7265,24.8745,25.1897,518100.0],["2021-11-05",25.0222,25.1109,22.1752,23.9484,567400.0],["2021-11-08",24.1258,25.1503,23.4559,24.6183,411700.0],["2021-11-09",24.5888,25.1109,22.3427,22.9338,1269100.0],["2021-11-10",22.9535,23.6135,22.2639,22.4806,330400.0],["2021-11-11",22.9141,23.1603,22.4116,22.6579,271700.0],["2021-11-12",22.8648,22.9515,21.6728,21.8698,128200.0],["2021-11-15",21.8206,22.2048,21.4462,21.6432,179200.0],["2021-11-16",21.8304,22.3624,21.7122,21.722,134100.0],["2021-11-17",21.7418,22.8944,21.5152,21.9289,241900.0],["2021-11-18",22.0767,22.5299,21.86,22.2245,146700.0],["2021-11-19",22.6875,23.3081,22.0225,22.6776,180200.0],["2021-11-22",22.6382,23.0618,22.2836,22.6481,198400.0],["2021-11-23",22.4707,22.4707,20.5202,21.328,499700.0],["2021-11-24",21.328,21.6629,20.864,21.6531,83300.0],["2021-11-26",21.4167,23.3475,21.4167,22.057,466300.0],["2021-11-29",22.2442,24.0765,21.7221,24.0667,311300.0],["2021-11-30",24.0667,24.1947,22.8746,23.5051,360800.0],["2021-12-01",23.249,23.9681,21.9388,23.0717,458400.0],["2021-12-02",22.9535,23.4165,22.0077,22.8549,356200.0],["2021-12-03",22.9239,23.446,21.3083,22.3427,254100.0],["2021-12-06",22.2934,22.8648,21.4758,21.9585,285400.0],["2021-12-07",22.2343,22.6973,21.9191,22.6481,414600.0],["2021-12-08",22.6481,24.0716,22.4018,23.5938,216900.0],["2021-12-09",23.8598,23.9681,22.4313,23.4362,163800.0],["2021-12-10",22.9042,23.4953,21.8698,22.1358,799300.0],["2021-12-13",21.8994,22.4806,21.1901,22.0471,350300.0],["2021-12-14",21.9486,22.3919,21.1901,22.3722,430200.0],["2021-12-15",22.3525,24.2341,22.3525,23.781,335300.0],["2021-12-16",23.8992,24.1159,23.3623,23.781,646700.0],["2021-12-17",23.643,23.9287,23.18,23.4657,559300.0],["2021-12-20",23.3771,23.5839,22.1703,22.589,471600.0],["2021-12-21",22.7958,23.4017,21.791,23.0618,193200.0],["2021-12-22",23.249,23.6627,22.7663,22.9633,237800.0],["2021-12-23",23.1111,23.6923,22.7269,22.983,115800.0],["2021-12-27",22.9732,23.1899,22.3328,22.5299,76400.0],["2021-12-28",22.4018,22.6087,22.0865,22.2442,182800.0],["2021-12-29",21.9289,22.3772,21.4758,21.4758,203600.0],["2021-12-30",21.5349,22.3131,21.4708,22.057,239400.0],["2021-12-31",22.1949,22.8185,22.0274,22.1161,159600.0],["2022-01-03",22.2048,22.9535,20.9931,21.1507,250100.0],["2022-01-04",21.1113,21.2787,19.5055,20.1655,372300.0],["2022-01-05",20.4118,20.4118,18.5598,18.7076,486600.0],["2022-01-06",18.2248,19.5154,18.146,18.5204,550800.0],["2022-01-07",18.678,19.409,17.486,17.7027,594300.0],["2022-01-10",17.5353,17.9096,16.7964,16.9737,1197300.0],["2022-01-11",17.0821,18.5007,17.0427,18.1657,532800.0],["2022-01-12",18.6091,19.013,17.8899,18.2051,629500.0],["2022-01-13",18.1263,18.1756,17.2594,17.3678,411400.0],["2022-01-14",17.2299,17.7027,16.5009,16.9146,158900.0],["2022-01-18",16.6881,17.5944,16.0083,16.8555,300900.0],["2022-01-19",17.0328,18.0278,17.0328,17.5254,187600.0],["2022-01-20",17.9293,18.5105,17.8308,18.0869,279800.0],["2022-01-21",18.3135,18.3135,17.7323,18.1559,287400.0],["2022-01-24",17.8899,18.8258,17.3382,18.3431,309200.0],["2022-01-25",18.215,18.215,16.9146,17.3875,233300.0],["2022-01-26",17.6141,17.8407,16.0576,16.3334,291100.0],["2022-01-27",16.7964,16.8654,15.4763,15.5355,134200.0],["2022-01-28",15.6635,16.4516,14.9739,16.2546,582800.0],["2022-01-31",16.4812,17.9195,16.3236,17.1117,217400.0],["2022-02-01",17.2594,18.0574,16.8063,17.5944,119200.0],["2022-02-02",17.8308,18.3874,17.5894,18.1263,270800.0],["2022-02-03",17.5451,17.8505,17.4348,17.7027,184400.0],["2022-02-04",17.7027,18.5204,17.1018,17.2299,121600.0],["2022-02-07",17.4663,18.1293,17.3382,17.9293,106500.0],["2022-02-08",17.6929,18.018,15.9197,17.9589,78800.0],["2022-02-09",18.0081,18.8159,18.0081,18.6189,70500.0],["2022-02-10",18.481,18.7194,17.2545,17.417,122800.0],["2022-02-11",17.2299,17.6338,16.2053,16.7866,218700.0],["2022-02-14",16.6289,17.1511,15.7719,15.9985,172900.0],["2022-02-15",16.2546,16.5994,15.63,16.0379,249200.0],["2022-02-16",16.0379,16.6683,15.5305,16.0477,337100.0],["2022-02-17",15.6143,16.1364,15.6143,16.1068,133400.0],["2022-02-18",16.2152,16.7816,16.0477,16.0477,112500.0],["2022-02-22",15.8802,16.561,15.171,15.4468,249700.0],["2022-02-23",15.5059,15.7128,14.9444,15.0133,195000.0],["2022-02-24",14.7769,15.828,14.1642,15.6241,200400.0],["2022-02-25",15.6241,16.0369,15.2596,16.0083,128700.0],["2022-02-28",16.0773,16.2743,15.6734,15.8113,107300.0],["2022-03-01",16.0576,17.1806,15.9788,16.9146,497200.0],["2022-03-02",16.757,17.9441,16.3974,17.9293,313500.0],["2022-03-03",18.0574,18.2347,17.1511,17.3973,308100.0],["2022-03-04",17.3185,17.3185,15.7325,16.4319,381300.0],["2022-03-07",16.363,16.5895,15.3384,15.6734,513500.0],["2022-03-08",16.3827,16.8949,14.8114,15.1808,441900.0],["2022-03-09",16.0182,16.5009,15.2695,15.4468,335400.0],["2022-03-10",15.5946,15.5946,14.8065,15.2892,284600.0],["2022-03-11",15.4468,15.4468,14.9542,15.0133,194700.0],["2022-03-14",14.8557,15.4172,14.7474,15.0724,303800.0],["2022-03-15",15.1513,15.3089,14.57,15.0035,209600.0],["2022-03-16",15.2005,16.225,15.166,16.2152,195900.0],["2022-03-17",16.0576,17.1314,15.7423,17.0427,199800.0],["2022-03-18",17.0427,17.6141,16.491,17.4959,645400.0],["2022-03-21",17.486,18.1904,17.0328,17.1018,232100.0],["2022-03-22",17.1609,18.1953,17.1609,17.683,191000.0],["2022-03-23",17.3284,18.0081,16.8555,17.2397,198800.0],["2022-03-24",17.5156,18.3332,16.9836,18.3135,204300.0],["2022-03-25",18.412,18.6445,17.6535,18.0968,112500.0],["2022-03-28",18.1362,18.5696,18.0584,18.4219,134800.0],["2022-03-29",18.6189,19.407,18.609,19.3676,190900.0],["2022-03-30",19.0425,20.0473,19.0031,19.8306,339500.0],["2022-03-31",19.9882,20.5399,19.2198,19.8208,408400.0],["2022-04-01",19.8996,21.1704,19.6631,19.9587,218100.0],["2022-04-04",19.8109,20.2936,18.944,19.1607,446900.0],["2022-04-05",19.1854,19.5548,18.0278,18.3234,363400.0],["2022-04-06",18.0377,18.7864,17.7323,18.5105,247200.0],["2022-04-07",18.6583,19.9981,18.2544,19.1016,296300.0],["2022-04-08",19.0425,19.9134,18.6534,19.4464,603700.0],["2022-04-11",19.2888,19.5942,18.4711,19.3774,940800.0],["2022-04-12",19.7222,19.7222,19.1312,19.5351,1083300.0],["2022-04-13",19.604,19.939,18.5401,19.4366,285200.0],["2022-04-14",19.2395,19.6434,18.8258,19.6434,926800.0],["2022-04-18",19.8208,20.0572,17.6141,18.7371,821500.0],["2022-04-19",18.5302,18.5706,17.3579,17.7421,418500.0],["2022-04-20",18.0968,18.8061,16.8949,17.7618,446200.0],["2022-04-21",17.8702,18.1116,17.0427,17.3185,186200.0],["2022-04-22",17.2102,17.3185,16.363,16.363,195500.0],["2022-04-25",16.2546,16.7176,15.6734,16.6881,542000.0],["2022-04-26",16.4812,17.0131,15.9591,16.0871,286400.0],["2022-04-27",16.0576,16.1462,15.4468,15.9492,156800.0],["2022-04-28",16.1068,16.1068,14.9444,15.4172,293500.0],["2022-04-29",15.4172,16.3255,15.1217,15.762,284100.0],["2022-05-02",15.8704,16.9343,15.4172,16.0182,136300.0],["2022-05-03",16.2053,16.7078,15.235,15.5158,240800.0],["2022-05-04",15.5453,16.1068,15.033,15.8802,383600.0],["2022-05-05",15.368,15.7374,14.5799,15.0133,230900.0],["2022-05-06",14.7966,15.4665,14.3632,14.8853,164700.0],["2022-05-09",14.5996,15.3286,13.6637,13.8903,491900.0],["2022-05-10",13.8509,14.8656,13.1564,14.0972,719600.0],["2022-05-11",13.7327,15.1118,13.4174,13.9888,437000.0],["2022-05-12",13.8903,15.0527,13.7918,14.5306,581500.0],["2022-05-13",14.8557,15.6537,14.3976,15.0921,217000.0],["2022-05-16",14.9247,15.3778,14.5996,14.9148,294600.0],["2022-05-17",15.4074,15.4468,14.5897,15.033,424300.0],["2022-05-18",14.8853,15.565,14.6094,15.4369,303000.0],["2022-05-19",15.3089,16.6585,14.7769,16.3334,791300.0],["2022-05-20",16.491,17.3481,16.4221,16.9934,397000.0],["2022-05-23",16.9343,16.9343,15.7226,15.9492,253300.0],["2022-05-24",15.9394,15.9788,15.0133,15.3089,140800.0],["2022-05-25",15.2301,15.6832,15.0724,15.5946,99800.0],["2022-05-26",15.5946,16.1659,15.5946,15.9295,120900.0],["2022-05-27",16.0182,16.7964,15.6241,16.5797,433500.0],["2022-05-31",16.5698,16.757,15.3384,15.9098,341000.0],["2022-06-01",16.0182,16.4516,15.2744,15.9492,345700.0],["2022-06-02",15.9098,16.9984,15.9098,16.6585,368300.0],["2022-06-03",16.6881,16.7915,15.8605,16.0576,115400.0],["2022-06-06",16.3334,16.7915,15.8408,16.2349,111100.0],["2022-06-07",16.1068,16.2546,15.9049,16.1561,109200.0],["2022-06-08",16.0083,16.4319,15.9985,16.0871,124200.0],["2022-06-09",16.1167,16.1167,15.2005,15.4468,210200.0],["2022-06-10",15.1808,15.4862,14.5848,14.6193,148600.0],["2022-06-13",14.2475,15.5724,14.1783,14.9594,808000.0],["2022-06-14",15.1769,15.434,14.6134,14.91,169500.0],["2022-06-15",15.3944,15.8591,15.3153,15.5922,360900.0],["2022-06-16",15.523,15.8196,14.6924,14.9693,353300.0],["2022-06-17",15.345,15.4439,14.2179,14.2179,792300.0],["2022-06-21",14.2772,15.167,14.2287,15.0879,746300.0],["2022-06-22",15.0187,15.4439,14.1487,15.1374,147200.0],["2022-06-23",15.3549,16.1953,14.7221,16.1953,205700.0],["2022-06-24",16.0173,16.4029,15.6812,15.958,304700.0],["2022-06-27",15.8591,16.0173,15.3351,15.4933,173300.0],["2022-06-28",15.3747,15.7899,15.1275,15.5032,296300.0],["2022-06-29",15.3549,15.7504,14.9396,15.7207,147100.0],["2022-06-30",15.5724,15.963,15.3252,15.6317,269300.0],["2022-07-01",15.523,15.7257,14.6826,15.2165,146300.0],["2022-07-05",14.643,15.2016,14.465,14.9594,411500.0],["2022-07-06",15.1769,15.2857,14.6035,15.1374,185600.0],["2022-07-07",15.3252,15.5922,14.9396,15.1077,475100.0],["2022-07-08",15.0385,15.6219,14.8111,15.0978,815300.0],["2022-07-11",14.91,15.2165,14.8062,14.9594,434400.0],["2022-07-12",14.8902,15.0187,14.648,14.7518,187100.0],["2022-07-13",14.5046,14.8506,14.3929,14.7221,288000.0],["2022-07-14",14.8012,14.9199,14.1388,14.643,208600.0],["2022-07-15",14.9792,14.9792,14.1487,14.7023,141100.0],["2022-07-18",14.6924,14.8803,14.4156,14.4947,417900.0],["2022-07-19",14.7617,15.0682,14.5738,14.8803,305300.0],["2022-07-20",14.7715,15.0286,14.6529,14.8111,206300.0],["2022-07-21",14.91,15.7998,14.91,15.6515,461600.0],["2022-07-22",15.7998,15.7998,14.9396,14.9495,89600.0],["2022-07-25",15.0484,16.0272,14.9594,15.9481,209300.0],["2022-07-26",15.9778,16.0866,15.4933,15.9382,104300.0],["2022-07-27",15.9877,16.5216,15.8493,16.4029,110000.0],["2022-07-28",16.2151,16.7094,16.0272,16.6996,108000.0],["2022-07-29",16.6996,17.2186,16.66,16.9171,92200.0],["2022-08-01",16.9369,17.7872,16.8083,17.6982,1291700.0],["2022-08-02",17.6586,18.331,17.4411,18.0937,551200.0],["2022-08-03",18.3804,18.3804,16.4079,17.2631,487700.0],["2022-08-04",17.4807,18.1826,16.8182,17.2137,290800.0],["2022-08-05",17.4708,18.5979,17.273,18.064,150800.0],["2022-08-08",17.9355,18.1629,17.4164,17.5499,99000.0],["2022-08-09",17.3917,17.5993,16.2942,16.6798,139000.0],["2022-08-10",17.0555,17.886,16.5018,17.7773,330000.0],["2022-08-11",17.5696,18.2924,17.5696,17.8959,371400.0],["2022-08-12",18.1134,18.242,17.5499,18.0146,189800.0],["2022-08-15",18.2914,18.2914,17.362,17.8959,308900.0],["2022-08-16",17.5993,17.7822,17.189,17.7674,267900.0],["2022-08-17",17.6586,18.1629,17.0456,17.629,367200.0],["2022-08-18",17.4411,17.4559,16.8676,17.016,121300.0],["2022-08-19",16.749,16.8182,16.0371,16.3733,94100.0],["2022-08-22",16.2052,16.3733,15.6416,16.2349,115900.0],["2022-08-23",16.0668,16.5018,16.047,16.4524,86500.0],["2022-08-24",16.6402,16.6996,16.047,16.6106,167700.0],["2022-08-25",16.4722,17.5202,16.3436,17.4312,212600.0],["2022-08-26",17.2236,17.3719,16.927,17.1544,323300.0],["2022-08-29",16.9566,17.0061,16.2942,17.0061,279100.0],["2022-08-30",17.1247,17.2928,16.3041,16.6402,347400.0],["2022-08-31",16.314,16.8479,16.314,16.4128,89600.0],["2022-09-01",16.1063,16.1657,15.3549,15.8888,431300.0],["2022-09-02",16.1657,16.482,15.8394,16.2447,149600.0],["2022-09-06",16.0668,16.4227,15.4142,16.314,157400.0],["2022-09-07",16.4326,17.1742,16.0767,16.6996,180700.0],["2022-09-08",16.8578,18.2716,16.8578,18.0146,346000.0],["2022-09-09",17.8069,18.2617,17.5795,17.629,393900.0],["2022-09-12",17.4609,18.1283,17.1346,18.0245,155900.0],["2022-09-13",17.5499,17.8663,17.1544,17.6191,324900.0],["2022-09-14",17.7674,18.1925,17.2453,17.7872,504500.0],["2022-09-15",17.7476,17.9157,16.8182,17.6586,233900.0],["2022-09-16",17.3027,17.54,17.0802,17.2137,540000.0],["2022-09-19",16.8973,17.3917,16.657,17.0753,239600.0],["2022-09-20",16.9369,17.362,16.6897,17.3126,460000.0],["2022-09-21",17.3818,17.9355,16.7984,17.7377,549900.0],["2022-09-22",17.886,17.8959,17.0664,17.54,600500.0],["2022-09-23",17.1346,17.4411,16.4524,16.5414,484300.0],["2022-09-26",16.4029,17.4411,16.3436,17.1544,510400.0],["2022-09-27",17.273,17.3422,16.2645,16.838,329400.0],["2022-09-28",17.0061,18.0442,16.5819,17.8366,228000.0],["2022-09-29",17.5598,17.6982,16.8083,17.3225,186800.0],["2022-09-30",17.0456,17.7872,16.749,16.749,183200.0],["2022-10-03",16.9467,17.8366,16.7094,17.1148,278100.0],["2022-10-04",17.5499,18.1431,17.1741,17.8959,131900.0],["2022-10-05",17.8761,18.0937,17.3917,17.8168,124300.0],["2022-10-06",17.3818,17.9849,16.9764,17.4609,106100.0],["2022-10-07",17.4807,17.975,16.6798,17.3917,199100.0],["2022-10-10",17.184,17.3917,16.3931,16.7193,236200.0],["2022-10-11",16.5315,17.2038,15.8493,16.9369,186800.0],["2022-10-12",16.5809,17.4411,16.5809,17.3917,215400.0],["2022-10-13",16.9467,18.4892,16.4425,18.3507,181700.0],["2022-10-14",18.3903,18.4101,17.797,18.3013,232200.0],["2022-10-17",18.7264,18.9934,17.98,18.1925,272600.0],["2022-10-18",18.5089,18.7462,18.2914,18.6375,218100.0],["2022-10-19",18.5089,18.5089,17.4807,17.5894,152500.0],["2022-10-20",17.5598,17.6507,16.8083,17.2236,163500.0],["2022-10-21",17.7278,18.331,17.3323,18.2815,186200.0],["2022-10-24",18.3013,18.6572,17.8761,18.6375,364000.0],["2022-10-25",18.677,19.1714,18.4842,19.0626,126200.0],["2022-10-26",19.0527,19.1911,18.0343,18.1332,318700.0],["2022-10-27",18.331,18.331,16.2447,16.5611,1162700.0],["2022-10-28",16.6897,16.9072,16.5166,16.7589,208100.0],["2022-10-31",16.482,16.927,16.225,16.6501,197500.0],["2022-11-01",16.571,16.6205,15.2857,15.4637,359100.0],["2022-11-02",15.6317,15.7702,14.0498,14.1289,571100.0],["2022-11-03",14.0893,14.7913,13.6938,14.0992,196800.0],["2022-11-04",14.4354,14.4354,13.7729,13.9806,210800.0],["2022-11-07",14.0597,14.2475,13.5554,13.9608,525800.0],["2022-11-08",14.4453,14.821,13.8669,14.2871,804500.0],["2022-11-09",14.3365,14.554,13.852,14.0102,1035700.0],["2022-11-10",14.5738,14.9792,14.297,14.8309,929400.0],["2022-11-11",14.8605,15.4241,14.8111,15.2362,352100.0],["2022-11-14",14.9594,15.3964,14.6134,14.8309,876400.0],["2022-11-15",15.0484,15.3351,14.6529,14.8309,419400.0],["2022-11-16",14.9297,14.9297,14.2673,14.2673,262000.0],["2022-11-17",14.1388,14.2792,13.763,13.9707,123600.0],["2022-11-18",14.1289,14.3859,13.5554,14.3365,692100.0],["2022-11-21",14.2673,14.7122,13.8649,14.3761,329400.0],["2022-11-22",14.3662,14.816,14.3197,14.5738,210900.0],["2022-11-23",14.6134,15.0583,14.6134,14.8309,408300.0],["2022-11-25",14.6727,15.0583,14.6272,14.732,87200.0],["2022-11-28",14.7162,14.9297,14.3662,14.8309,578400.0],["2022-11-29",14.8309,15.3153,14.8012,15.0781,574700.0],["2022-11-30",15.0879,15.4241,15.0029,15.1374,272100.0],["2022-12-01",15.4538,15.9382,15.3401,15.7899,153400.0],["2022-12-02",15.5823,15.9481,15.2758,15.8196,319400.0],["2022-12-05",15.7207,15.7504,15.345,15.4637,217700.0],["2022-12-06",15.7504,15.7504,14.7617,15.345,409500.0],["2022-12-07",15.0781,15.5032,15.0781,15.4637,260500.0],["2022-12-08",15.5724,16.9072,15.3252,16.4722,446200.0],["2022-12-09",16.3931,16.9962,16.1904,16.5414,259100.0],["2022-12-12",16.5216,17.278,16.3436,16.8676,193400.0],["2022-12-13",17.1049,17.797,17.1049,17.4114,314500.0],["2022-12-14",17.5301,17.8959,17.2236,17.7674,313200.0],["2022-12-15",17.3126,17.6883,17.1148,17.451,331400.0],["2022-12-16",17.3027,17.7872,17.2325,17.3027,276700.0],["2022-12-19",17.5795,17.6883,17.2236,17.54,204000.0],["2022-12-20",17.4807,17.797,17.0061,17.3027,793600.0],["2022-12-21",17.362,17.7476,16.7292,17.7179,255300.0],["2022-12-22",17.5894,17.6982,17.1148,17.54,168900.0],["2022-12-23",17.3225,18.1036,17.3027,17.6883,159600.0],["2022-12-27",17.6982,17.8712,17.2335,17.3422,283100.0],["2022-12-28",17.2532,17.629,17.0357,17.3521,235500.0],["2022-12-29",17.4213,18.4496,17.3027,18.1925,377200.0],["2022-12-30",18.0739,18.2617,17.6191,17.7674,380600.0],["2023-01-03",17.8168,18.0076,17.1148,17.2928,250900.0],["2023-01-04",17.5993,18.3705,17.1247,18.1332,479400.0],["2023-01-05",18.1332,18.9835,17.8326,18.8055,175100.0],["2023-01-06",18.9539,19.9129,18.499,19.7745,336300.0],["2023-01-09",19.9821,20.1008,19.4878,19.7745,212700.0],["2023-01-10",19.8239,20.7632,19.6262,19.9426,195700.0],["2023-01-11",19.9525,19.9525,19.3098,19.6558,240000.0],["2023-01-12",19.6262,19.6262,19.0626,19.2702,376600.0],["2023-01-13",19.2604,19.5075,18.7858,19.2702,1152000.0],["2023-01-17",19.0824,19.5174,19.033,19.3889,250200.0],["2023-01-18",19.5273,19.6905,18.8846,19.1022,290700.0],["2023-01-19",19.0033,19.3691,18.6721,19.201,207000.0],["2023-01-20",19.1911,19.6064,18.9539,19.379,178200.0],["2023-01-23",19.4186,20.7632,19.1121,20.3776,150600.0],["2023-01-24",19.992,20.4666,17.9948,20.0909,153800.0],["2023-01-25",19.3296,20.7039,19.1417,20.2095,128800.0],["2023-01-26",20.259,20.6742,20.1008,20.2689,114200.0],["2023-01-27",20.2787,20.5655,19.5965,20.0909,148100.0],["2023-01-30",19.8239,20.0612,19.3493,19.6163,184500.0],["2023-01-31",19.4482,19.6064,19.2406,19.4581,232100.0],["2023-02-01",19.4581,19.8536,19.2109,19.468,223700.0],["2023-02-02",19.5669,20.4271,19.4977,19.5965,175000.0],["2023-02-03",19.4087,19.5767,19.2307,19.3691,173600.0],["2023-02-06",19.3592,20.0019,19.2109,19.6657,65700.0],["2023-02-07",19.4977,19.6954,19.0527,19.4581,90200.0],["2023-02-08",19.3493,19.9426,19.2999,19.5075,111400.0],["2023-02-09",19.4482,19.8734,19.2406,19.4284,332200.0],["2023-02-10",19.3691,19.9624,19.1862,19.8042,254600.0],["2023-02-13",19.9624,20.516,19.733,20.4172,185800.0],["2023-02-14",20.1403,20.7533,19.9179,20.5853,152700.0],["2023-02-15",20.4765,21.0697,19.903,20.9313,256800.0],["2023-02-16",20.6545,22.0782,20.4023,21.3762,387900.0],["2023-02-17",20.9906,21.3762,20.259,20.9709,284900.0],["2023-02-21",20.6446,21.1192,19.6262,19.8437,411900.0],["2023-02-22",20.0612,20.6149,19.6954,20.3578,193500.0],["2023-02-23",20.5358,21.4059,20.3776,21.1983,283600.0],["2023-02-24",20.9313,21.5245,20.4963,21.1192,413000.0],["2023-02-27",21.3466,21.7124,20.9709,21.0401,309900.0],["2023-02-28",21.05,21.6531,20.9214,21.5048,491700.0],["2023-03-01",21.2576,22.4094,21.0796,22.0782,403100.0],["2023-03-02",22.7407,24.1941,22.7407,23.4427,400500.0],["2023-03-03",24.1249,25.43,23.6305,25.1136,371500.0],["2023-03-06",25.0049,25.0246,23.2548,24.1051,564500.0],["2023-03-07",23.9865,24.2831,22.9977,23.2153,219800.0],["2023-03-08",23.235,24.0557,22.9582,23.6602,288500.0],["2023-03-09",24.1743,24.1743,22.9977,22.9977,300400.0],["2023-03-10",22.9483,22.9483,22.0584,22.2957,407400.0],["2023-03-13",22.2859,23.1658,22.0436,22.4144,175200.0],["2023-03-14",22.5924,23.4031,22.2957,23.1955,129000.0],["2023-03-15",22.6319,23.1658,22.3254,22.8593,259000.0],["2023-03-16",22.4441,23.7492,22.3748,23.4822,241200.0],["2023-03-17",23.2944,23.5415,22.5924,22.8791,420000.0],["2023-03-20",22.9879,23.2944,22.6715,22.9186,139000.0],["2023-03-21",22.9186,23.235,22.9088,23.1362,333800.0],["2023-03-22",23.1658,23.3339,22.6517,22.7703,196500.0],["2023-03-23",22.7901,23.1164,22.5924,22.7604,330600.0],["2023-03-24",22.5528,23.1362,21.9744,23.0472,175300.0],["2023-03-27",23.4525,23.68,22.8099,23.1362,172400.0],["2023-03-28",23.1559,24.6489,22.2364,24.2435,409500.0],["2023-03-29",24.5599,25.4399,23.7689,25.3608,285500.0],["2023-03-30",25.4695,25.5783,24.5401,25.2619,246600.0],["2023-03-31",25.5585,25.7662,25.0147,25.608,176000.0],["2023-04-03",25.3905,25.3905,24.7873,24.8664,349900.0],["2023-04-04",24.9258,25.2817,24.728,24.8664,187300.0],["2023-04-05",24.9752,25.3311,24.7181,25.2916,166800.0],["2023-04-06",25.2323,25.5882,25.0246,25.252,151800.0],["2023-04-10",25.2421,25.6673,24.9455,25.4399,128200.0],["2023-04-11",25.4399,26.918,24.7181,26.2803,234400.0],["2023-04-12",26.5769,26.9922,25.8453,26.9922,230900.0],["2023-04-13",26.923,27.4964,26.6016,27.1207,278200.0],["2023-04-14",26.9329,27.0317,26.0727,26.5077,162100.0],["2023-04-17",26.4682,27.7931,26.4682,27.5459,162700.0],["2023-04-18",27.3976,27.8959,26.4879,26.4879,352400.0],["2023-04-19",26.4682,27.0416,26.3792,26.4088,170100.0],["2023-04-20",26.2012,26.5176,25.7662,26.0924,266200.0],["2023-04-21",26.0924,26.8043,25.4893,26.6362,246900.0],["2023-04-24",26.8439,27.0416,26.2012,26.4286,171200.0],["2023-04-25",26.1715,27.1306,25.9639,25.9837,275400.0],["2023-04-26",25.9738,26.221,25.1433,25.3212,203500.0],["2023-04-27",25.0246,25.7662,24.6687,25.341,280000.0],["2023-04-28",25.3608,26.2704,25.3608,26.2111,483500.0],["2023-05-01",26.3792,27.3728,26.2506,26.9922,775900.0],["2023-05-02",26.9131,27.3877,26.0924,27.1702,335200.0],["2023-05-03",26.9329,28.9004,26.9329,27.4668,355900.0],["2023-05-04",25.7068,27.8326,25.0938,26.5473,303800.0],["2023-05-05",26.9724,26.9961,26.0875,26.5473,152100.0],["2023-05-08",26.8735,28.0897,26.1715,28.0798,309800.0],["2023-05-09",27.6546,27.9295,26.8726,27.0614,249600.0],["2023-05-10",27.2097,27.4964,26.6264,27.2591,336000.0],["2023-05-11",27.1998,29.3355,26.923,28.5643,348100.0],["2023-05-12",28.3764,28.5544,26.8043,27.3976,241400.0],["2023-05-15",27.3086,27.6556,26.6758,26.8439,444200.0],["2023-05-16",26.567,27.4668,26.567,27.0713,347200.0],["2023-05-17",27.1504,27.2097,26.4583,26.4583,258600.0],["2023-05-18",26.4286,26.9724,25.9046,26.5967,398200.0],["2023-05-19",26.8241,27.3185,26.6362,26.6758,218800.0],["2023-05-22",26.6264,27.3185,26.6264,26.7351,476900.0],["2023-05-23",26.6264,27.2888,26.3001,27.2493,432500.0],["2023-05-24",26.834,26.9022,26.3297,26.6264,440000.0],["2023-05-25",26.6264,27.6447,26.2902,26.4484,547900.0],["2023-05-26",26.4484,26.7846,26.31,26.399,184800.0],["2023-05-30",26.2506,26.6461,26.1221,26.2902,353800.0],["2023-05-31",26.2012,26.6956,25.5931,26.6066,377300.0],["2023-06-01",26.2902,27.3135,26.0529,27.2295,226500.0],["2023-06-02",27.4668,28.2231,27.4668,28.1787,104400.0],["2023-06-05",28.0303,28.4654,27.5656,27.5854,361000.0],["2023-06-06",27.8425,28.4555,27.5854,27.6843,171600.0],["2023-06-07",27.5238,28.2768,27.3653,27.5931,126500.0],["2023-06-08",27.8111,29.1388,27.6823,28.7722,188500.0],["2023-06-09",28.7821,29.7233,28.4353,28.7226,205800.0],["2023-06-12",28.6335,29.7134,27.6338,29.4261,330900.0],["2023-06-13",29.327,30.0503,29.0595,29.8125,361500.0],["2023-06-14",29.7233,30.8132,29.5291,30.3079,404400.0],["2023-06-15",30.4763,31.7098,29.9809,30.5358,368300.0],["2023-06-16",30.9915,32.2003,30.7339,32.0715,800600.0],["2023-06-20",31.8535,32.2003,31.2491,32.0219,731200.0],["2023-06-21",31.794,33.2505,31.5265,32.3885,525300.0],["2023-06-22",32.1507,32.6263,31.2095,32.5569,358100.0],["2023-06-23",32.0715,32.3291,31.3185,31.7841,318300.0],["2023-06-26",31.4671,31.6751,30.9023,31.2887,193000.0],["2023-06-27",31.2095,31.4473,30.8033,31.1005,297000.0],["2023-06-28",31.1599,31.6652,30.9271,31.1698,235300.0],["2023-06-29",31.2095,31.5909,30.7834,31.4275,194100.0],["2023-06-30",31.5563,32.3885,31.3482,32.0814,176800.0],["2023-07-03",32.0913,32.0913,30.7141,31.8039,199500.0],["2023-07-05",31.8832,32.6065,31.794,32.0814,77800.0],["2023-07-06",32.0814,32.8641,30.833,31.6751,136200.0],["2023-07-07",31.9823,32.2647,31.4671,31.5067,189500.0],["2023-07-10",31.4572,32.0021,31.4076,31.586,267100.0],["2023-07-11",31.3977,32.0219,28.257,31.4671,244000.0],["2023-07-12",31.8039,32.0318,31.2293,31.7049,549100.0],["2023-07-13",31.9724,32.2121,31.6256,31.7049,302700.0],["2023-07-14",31.4076,31.695,31.0014,31.2788,216000.0],["2023-07-17",31.259,32.0249,30.8231,31.3977,347600.0],["2023-07-18",31.794,32.5173,31.1302,31.5265,210800.0],["2023-07-19",31.5761,33.6716,31.5761,33.3,342400.0],["2023-07-20",32.9731,33.6072,31.7049,31.8039,163400.0],["2023-07-21",32.2102,33.4784,31.8039,32.5768,221300.0],["2023-07-24",32.4281,32.7551,32.0417,32.438,131200.0],["2023-07-25",32.3588,34.0134,32.1012,32.3885,216100.0],["2023-07-26",32.2993,33.2406,31.6851,32.012,428800.0],["2023-07-27",32.3984,32.3984,28.3957,30.1791,579300.0],["2023-07-28",29.8521,31.3918,29.6837,30.8825,420500.0],["2023-07-31",31.5563,31.695,29.6738,30.942,319200.0],["2023-08-01",30.9222,33.087,30.3277,32.765,458800.0],["2023-08-02",32.4876,32.9097,31.7544,31.8733,290000.0],["2023-08-03",32.0318,32.7551,31.3531,32.0516,241700.0],["2023-08-04",32.2993,33.0177,31.6058,32.5668,219900.0],["2023-08-07",32.6857,33.1712,32.2102,32.2696,181200.0],["2023-08-08",32.547,35.5392,32.547,35.1627,531900.0],["2023-08-09",35.6779,35.9652,33.5279,33.6567,391100.0],["2023-08-10",34.0926,34.3502,31.5959,32.6065,285800.0],["2023-08-11",32.6263,32.8393,31.6058,31.7148,274000.0],["2023-08-14",31.8139,32.1705,30.8231,30.9915,845100.0],["2023-08-15",30.942,32.3588,30.942,31.5265,515300.0],["2023-08-16",31.5959,31.8039,31.041,31.6851,367100.0],["2023-08-17",31.6652,31.794,30.4862,30.8033,215800.0],["2023-08-18",30.407,30.8132,30.0404,30.6745,263000.0],["2023-08-21",30.5159,31.2491,30.2682,31.0311,138500.0],["2023-08-22",30.8924,31.586,30.2881,30.3475,160800.0],["2023-08-23",30.8231,31.3234,29.7233,31.041,1118700.0],["2023-08-24",30.5358,31.8584,29.7729,31.3878,236000.0],["2023-08-25",31.3581,32.1606,30.8875,32.0814,164300.0],["2023-08-28",32.3291,32.8344,31.8436,32.1804,148900.0],["2023-08-29",32.1012,34.2809,32.1012,34.0728,231800.0],["2023-08-30",34.0827,34.271,32.8938,32.9037,178200.0],["2023-08-31",33.1415,33.627,31.7445,31.7445,142800.0],["2023-09-01",32.2498,33.8053,31.7346,32.9731,323200.0],["2023-09-05",32.7749,32.8938,30.8132,30.9618,182700.0],["2023-09-06",31.0014,31.4968,30.5457,31.051,171400.0],["2023-09-07",30.8528,32.012,30.0205,30.833,134900.0],["2023-09-08",30.6249,30.7785,27.3256,29.9611,442000.0],["2023-09-11",29.9611,30.3178,29.7431,30.1295,156500.0],["2023-09-12",29.7332,29.7332,27.8904,28.7325,299700.0],["2023-09-13",28.2471,28.9802,27.8607,28.7226,249000.0],["2023-09-14",28.9802,29.3765,28.4353,29.3765,153500.0],["2023-09-15",29.2676,29.3369,28.5146,29.0991,1053300.0],["2023-09-18",29.2477,30.2732,28.6037,29.8719,268600.0],["2023-09-19",29.971,30.0651,28.0588,28.3065,205800.0],["2023-09-20",28.4749,29.7956,27.5832,27.5832,173500.0],["2023-09-21",27.4346,27.5139,26.3547,27.1671,303400.0],["2023-09-22",27.3752,27.395,26.6123,27.0086,216200.0],["2023-09-25",26.3249,27.0334,26.1763,26.6618,268000.0],["2023-09-26",27.1176,27.1721,26.1763,26.8203,521400.0],["2023-09-27",26.8996,29.3468,26.4141,29.0991,391100.0],["2023-09-28",29.0892,29.9908,28.6444,29.2874,500000.0],["2023-09-29",29.9116,30.5457,28.7474,29.4459,368600.0],["2023-10-02",28.9802,29.3964,28.4947,29.2576,238500.0],["2023-10-03",29.1288,30.298,28.9109,29.3765,308700.0],["2023-10-04",29.1586,30.6428,28.6186,30.3871,250000.0],["2023-10-05",30.4664,31.1599,29.3765,30.942,207600.0],["2023-10-06",30.5853,32.9433,30.5853,31.9922,389000.0],["2023-10-09",31.4374,33.736,31.4274,32.7848,326300.0],["2023-10-10",32.5768,33.1217,32.1804,32.5966,286400.0],["2023-10-11",32.9334,33.6617,32.6758,33.5774,332700.0],["2023-10-12",33.3099,35.232,32.9235,33.2604,482300.0],["2023-10-13",33.2703,33.7558,31.903,32.7353,349500.0],["2023-10-16",33.2505,34.4394,32.6956,34.3403,245500.0],["2023-10-17",33.7261,34.6475,33.5873,33.6072,226200.0],["2023-10-18",33.6666,34.0629,33.1019,33.5279,151800.0],["2023-10-19",34.162,34.162,32.9136,33.1415,142200.0],["2023-10-20",32.8641,33.3397,30.506,31.2788,470500.0],["2023-10-23",31.1996,32.1557,30.615,31.5166,291400.0],["2023-10-24",31.5761,32.9186,31.1203,32.2993,272600.0],["2023-10-25",31.695,31.695,30.724,30.7834,252500.0],["2023-10-26",30.6249,31.041,26.2457,28.7028,909900.0],["2023-10-27",28.9307,29.3171,28.257,28.4551,345800.0],["2023-10-30",28.7127,28.8792,25.7602,27.0978,930800.0],["2023-10-31",26.1565,28.3808,25.3837,27.6922,681400.0],["2023-11-01",26.969,26.969,22.7879,25.5125,1234200.0],["2023-11-02",26.1664,27.395,25.1657,25.7998,678800.0],["2023-11-03",26.3249,27.3454,25.7949,26.424,345500.0],["2023-11-06",27.6031,27.6427,25.7998,26.7906,509300.0],["2023-11-07",26.9392,27.1077,25.3441,26.2655,237700.0],["2023-11-08",26.642,28.4353,25.9485,27.4842,351400.0],["2023-11-09",27.4842,28.4105,27.2959,27.3256,368700.0],["2023-11-10",27.3157,28.5443,26.4736,28.3461,208000.0],["2023-11-13",28.5839,28.8217,27.1671,28.574,229500.0],["2023-11-14",29.1487,29.9314,28.5958,29.2775,214900.0],["2023-11-15",29.436,29.6876,27.9399,28.0192,267900.0],["2023-11-16",27.7814,27.93,25.9633,26.3051,367300.0],["2023-11-17",26.6519,27.5238,26.4637,26.9392,289800.0],["2023-11-20",27.4842,27.9994,26.8203,27.6625,231400.0],["2023-11-21",27.2662,27.7418,25.8494,26.6321,321700.0],["2023-11-22",27.0878,27.7418,26.6717,27.504,245300.0],["2023-11-24",27.9102,27.9102,26.0376,27.6526,202300.0],["2023-11-27",27.613,27.6229,25.7305,25.7404,245900.0],["2023-11-28",25.9782,26.1466,24.492,25.2945,350900.0],["2023-11-29",25.3639,26.3547,24.6604,25.7701,156100.0],["2023-11-30",25.9385,26.5528,25.6215,26.1466,161200.0],["2023-12-01",25.7404,27.3653,25.4976,27.1572,218500.0],["2023-12-04",26.9491,27.1374,24.7793,25.998,241500.0],["2023-12-05",26.2259,26.2259,24.7793,24.9775,213300.0],["2023-12-06",24.8487,26.7411,24.6208,26.6123,424800.0],["2023-12-07",26.7114,27.5931,26.5429,27.1671,375800.0],["2023-12-08",26.8798,27.8408,26.8798,27.5634,278400.0],["2023-12-11",27.286,27.8408,26.7609,27.1473,312500.0],["2023-12-12",27.068,27.7913,27.0482,27.5139,286900.0],["2023-12-13",27.2563,28.4254,26.9987,28.1777,292600.0],["2023-12-14",27.9696,29.0773,26.9194,26.9194,429700.0],["2023-12-15",26.751,28.148,26.2457,28.0489,670400.0],["2023-12-18",28.2768,28.465,26.9095,28.0489,236200.0],["2023-12-19",28.2768,28.7722,27.2563,27.8805,345500.0],["2023-12-20",27.7715,28.7722,27.2166,27.9597,371900.0],["2023-12-21",28.2371,28.4948,26.9491,26.9987,282900.0],["2023-12-22",27.5238,27.8468,26.4637,27.0878,165300.0],["2023-12-26",27.2662,27.2662,26.2853,27.0086,133200.0],["2023-12-27",27.395,27.5931,26.6123,27.0482,125000.0],["2023-12-28",27.3157,28.0984,27.177,27.4148,158100.0],["2023-12-29",27.1275,28.5641,26.9412,27.0383,106400.0],["2024-01-02",26.8203,26.9868,25.3639,26.3249,256800.0],["2024-01-03",26.3745,26.9293,25.0072,25.1063,236800.0],["2024-01-04",25.562,26.3051,24.8982,25.354,369400.0],["2024-01-05",25.889,26.7114,25.2846,26.0872,202200.0],["2024-01-08",26.3745,26.9987,25.8593,26.6024,246300.0],["2024-01-09",26.1169,26.9392,25.8097,26.8798,194900.0],["2024-01-10",27.1275,27.4297,25.9385,27.3454,121000.0],["2024-01-11",27.4445,27.9399,26.8501,27.6922,205400.0],["2024-01-12",27.8408,28.0984,27.2365,27.3653,367100.0],["2024-01-16",27.2166,28.0588,26.9382,27.9201,209100.0],["2024-01-17",27.6724,27.7913,27.068,27.2067,156700.0],["2024-01-18",27.1572,27.4544,26.5528,27.1968,113400.0],["2024-01-19",27.0383,28.0786,26.8501,28.0786,114100.0],["2024-01-22",28.0291,28.356,26.7708,28.3362,107700.0],["2024-01-23",28.4353,29.3072,27.8904,29.2477,154700.0],["2024-01-24",29.7629,30.2187,29.0793,30.0899,226900.0],["2024-01-25",29.9908,31.0609,29.0595,30.4466,145800.0],["2024-01-26",30.3178,31.5364,29.8521,31.4275,271200.0],["2024-01-29",31.5067,31.5265,30.6745,31.4572,205600.0],["2024-01-30",31.4572,31.8931,31.0609,31.8139,129300.0],["2024-01-31",31.7544,32.2399,31.3006,31.4473,291900.0],["2024-02-01",32.0219,33.1613,31.1104,32.9532,237700.0],["2024-02-02",32.8542,33.4387,32.0318,32.7551,275600.0],["2024-02-05",33.0226,34.2214,32.4678,33.9638,240600.0],["2024-02-06",34.1917,34.3899,32.8443,33.8449,200800.0],["2024-02-07",33.8449,34.4097,33.2802,33.6864,195600.0],["2024-02-08",33.4387,34.0332,32.2003,33.4189,175600.0],["2024-02-09",33.2505,33.3991,32.2052,32.2993,205400.0],["2024-02-12",32.6263,32.8344,31.8139,32.8244,148700.0],["2024-02-13",32.5668,32.5668,31.8832,32.0715,89000.0],["2024-02-14",32.23,33.0721,31.477,33.0721,168200.0],["2024-02-15",31.2095,32.5371,29.6193,31.794,957700.0],["2024-02-16",32.1904,32.1904,30.4961,31.3779,298000.0],["2024-02-20",30.8825,31.6851,29.7927,29.7927,550300.0],["2024-02-21",30.1692,31.0014,29.7927,30.5556,449600.0],["2024-02-22",31.2689,31.3086,30.2088,30.2881,222100.0],["2024-02-23",30.1196,32.1408,29.7332,31.8733,253700.0],["2024-02-26",31.7346,32.6164,31.5216,32.3687,168300.0],["2024-02-27",31.9427,32.2003,30.5258,30.5258,156100.0],["2024-02-28",30.724,31.1203,29.9116,30.6348,170800.0],["2024-02-29",31.0113,32.9929,30.5457,32.8443,202200.0],["2024-03-01",32.5966,33.6864,32.1903,32.2894,381800.0],["2024-03-04",32.1507,32.9731,31.4076,32.1804,265900.0],["2024-03-05",32.2003,32.2003,31.259,31.7445,175800.0],["2024-03-06",31.7346,32.7947,31.6553,32.7947,203000.0],["2024-03-07",29.6639,31.6851,28.7821,30.0998,870600.0],["2024-03-08",28.6434,30.3871,28.6434,29.0793,430600.0],["2024-03-11",28.6037,29.5598,28.2371,28.2867,273900.0],["2024-03-12",27.9994,29.7332,27.9597,28.1678,409600.0],["2024-03-13",28.1777,29.6044,28.1777,29.5945,236900.0],["2024-03-14",29.4657,29.5945,29.0595,29.2775,187500.0],["2024-03-15",29.4261,30.1791,29.0892,29.7035,254200.0],["2024-03-18",29.7729,29.8769,28.8385,29.1784,210000.0],["2024-03-19",28.7424,29.4459,28.7424,28.901,221200.0],["2024-03-20",28.8019,29.0595,27.3157,27.3851,161200.0],["2024-03-21",26.2358,29.3468,25.2846,28.0489,767600.0],["2024-03-22",27.8408,31.0906,27.8408,30.724,3460200.0],["2024-03-25",31.1005,32.1804,30.2583,31.1302,994600.0],["2024-03-26",31.903,32.0209,30.6051,31.4968,842500.0],["2024-03-27",32.1012,33.1811,30.7141,31.5761,395100.0],["2024-03-28",31.0212,31.8436,30.4912,31.8039,298600.0],["2024-04-01",32.0516,32.0764,30.9222,31.041,322200.0],["2024-04-02",32.6758,32.6758,29.8422,30.4763,446600.0],["2024-04-03",30.5853,31.3185,29.2676,29.8125,496300.0],["2024-04-04",29.7035,31.1203,29.4756,30.0205,273000.0],["2024-04-05",29.5053,29.7828,28.4353,28.7127,493100.0],["2024-04-08",29.1487,29.3914,28.4947,28.6136,119000.0],["2024-04-09",28.4254,29.1586,28.2788,29.0595,234500.0],["2024-04-10",28.5839,29.8224,28.5839,28.7325,153800.0],["2024-04-11",28.8911,29.545,28.7127,28.7325,303800.0],["2024-04-12",28.2471,29.1288,28.2371,29.1189,289300.0],["2024-04-15",29.4261,29.5351,28.7325,29.1784,240200.0],["2024-04-16",29.2378,29.327,28.6711,28.7028,164900.0],["2024-04-17",28.7325,29.4013,28.5344,28.5938,186200.0],["2024-04-18",28.2371,28.8415,27.0532,28.1381,940900.0],["2024-04-19",28.2173,28.2371,26.2853,26.4835,669400.0],["2024-04-22",26.86,27.4148,26.2754,26.2952,277100.0],["2024-04-23",26.3646,27.6229,26.3349,26.969,233100.0],["2024-04-24",27.2959,27.6922,26.8897,27.0581,190400.0],["2024-04-25",26.6024,27.286,26.2269,27.2662,588800.0],["2024-04-26",27.7219,27.9052,27.0978,27.286,335600.0],["2024-04-29",27.2761,27.9003,27.068,27.1671,386400.0],["2024-04-30",27.0086,28.3065,27.0086,27.7814,366000.0],["2024-05-01",27.4544,28.5047,27.4544,27.9696,247000.0],["2024-05-02",28.3659,28.3659,26.0376,26.5627,318200.0],["2024-05-03",26.9392,27.4643,25.7998,26.2061,277700.0],["2024-05-06",26.2061,26.4736,25.7602,26.424,231500.0],["2024-05-07",26.5132,27.821,25.9683,27.3851,381800.0],["2024-05-08",27.3455,27.3554,26.1466,26.6618,575700.0],["2024-05-09",23.9669,23.9669,19.8255,20.9054,4692300.0],["2024-05-10",20.8063,22.1934,20.3208,21.6188,2410900.0],["2024-05-13",22.0448,23.739,22.0052,22.3817,947000.0],["2024-05-14",22.7383,22.7383,20.7964,21.1432,882300.0],["2024-05-15",21.2224,21.6683,20.2218,20.3307,877800.0],["2024-05-16",20.6478,21.0639,19.8255,20.7171,612900.0],["2024-05-17",20.8063,20.945,20.0236,20.519,1102100.0],["2024-05-20",20.4992,22.1538,19.8948,19.9642,760900.0],["2024-05-21",19.8849,20.7865,18.9734,19.0824,690300.0],["2024-05-22",18.9635,19.9047,18.6761,19.2112,685400.0],["2024-05-23",19.5183,21.0837,19.2508,19.9642,1159000.0],["2024-05-24",20.1821,20.41,19.6273,19.7858,412400.0],["2024-05-28",19.2112,20.2019,19.0229,19.3202,592300.0],["2024-05-29",19.4192,19.5332,18.8446,18.9833,389600.0],["2024-05-30",19.4985,19.8056,19.122,19.3895,338200.0],["2024-05-31",19.4192,20.6973,19.2607,20.1326,650400.0],["2024-06-03",20.1722,20.7072,19.4291,19.9245,372200.0],["2024-06-04",19.7437,19.9822,18.8792,18.8892,715500.0],["2024-06-05",18.8295,18.8295,18.0843,18.3327,720300.0],["2024-06-06",18.1936,19.1475,18.124,19.0481,409300.0],["2024-06-07",19.0183,19.843,18.4132,18.5016,494900.0],["2024-06-10",18.4818,19.0481,18.1439,18.3824,466400.0],["2024-06-11",18.4221,18.4221,17.5676,18.0446,721500.0],["2024-06-12",17.8856,18.6656,17.8856,18.3228,310000.0],["2024-06-13",18.3228,18.6606,18.0247,18.1837,410900.0],["2024-06-14",18.0545,18.3774,17.5477,17.657,521000.0],["2024-06-17",18.2035,18.2333,17.1602,17.9353,831700.0],["2024-06-18",18.0644,18.3923,17.349,17.4285,524800.0],["2024-06-20",17.2894,18.0297,16.9913,17.3888,689000.0],["2024-06-21",17.3093,17.826,17.19,17.6769,1289500.0],["2024-06-24",17.6372,17.7465,16.7031,16.8224,554300.0],["2024-06-25",16.7031,17.657,16.4547,17.1105,648100.0],["2024-06-26",17.1105,17.2616,16.7727,17.0509,281200.0],["2024-06-27",16.9416,19.3462,16.7429,18.6109,1447100.0],["2024-06-28",18.5513,18.75,17.7167,18.2234,809900.0],["2024-07-01",18.2333,19.2469,18.1837,18.6109,498000.0],["2024-07-02",18.452,18.452,17.667,17.8856,519800.0],["2024-07-03",17.9949,18.0495,17.3689,17.8657,316800.0],["2024-07-05",17.8458,18.4122,17.7494,18.4122,272100.0],["2024-07-08",18.4321,19.1773,18.1141,18.4221,449700.0],["2024-07-09",18.3228,19.0779,17.817,19.0779,398000.0],["2024-07-10",19.3562,20.002,19.1574,19.535,748100.0],["2024-07-11",19.5251,20.8665,19.5251,20.8168,693800.0],["2024-07-12",20.8665,22.6849,20.479,21.572,1621700.0],["2024-07-15",21.1745,21.7608,20.7969,21.1149,938700.0],["2024-07-16",21.5422,22.1086,21.5422,21.88,973800.0],["2024-07-17",21.7707,22.3768,21.1845,21.5322,437800.0],["2024-07-18",21.6117,22.1384,21.3236,21.5919,597600.0],["2024-07-19",21.8601,21.8601,20.4194,21.2441,385700.0],["2024-07-22",22.0787,22.3073,21.0255,21.4428,540600.0],["2024-07-23",21.3931,22.0092,21.2143,21.3832,554000.0],["2024-07-24",21.3037,21.7807,21.0454,21.6117,630800.0],["2024-07-25",20.8665,21.0106,18.8643,19.6642,2313100.0],["2024-07-26",19.9225,20.3101,19.3164,19.4754,333100.0],["2024-07-29",19.4754,19.9275,19.0779,19.3562,838700.0],["2024-07-30",19.3562,19.9673,18.8991,19.7934,530600.0],["2024-07-31",19.9623,20.6578,19.376,20.5485,354500.0],["2024-08-01",20.469,20.7721,19.0233,19.4158,558900.0],["2024-08-02",19.1276,19.386,18.293,19.0879,510400.0],["2024-08-05",18.1936,19.1773,17.9084,18.6706,600900.0],["2024-08-06",18.3824,21.264,17.826,19.7437,997800.0],["2024-08-07",20.0815,20.7572,19.3313,19.4953,535300.0],["2024-08-08",19.5052,20.2534,19.3959,20.0517,321400.0],["2024-08-09",19.8331,20.3498,19.4754,20.2604,177400.0],["2024-08-12",20.1511,20.4194,19.6394,19.7934,117100.0],["2024-08-13",20.1113,20.7969,19.8033,20.5684,410300.0],["2024-08-14",20.6976,20.6976,19.535,19.7934,470000.0],["2024-08-15",19.9126,20.3438,19.3065,19.8629,291000.0],["2024-08-16",19.7934,20.3498,19.5251,19.7536,177200.0],["2024-08-19",19.6741,19.9524,19.5052,19.8729,111000.0],["2024-08-20",20.0219,20.0219,19.1475,19.1972,136000.0],["2024-08-21",19.376,19.4158,18.8196,19.0879,289300.0],["2024-08-22",19.386,19.5151,18.4718,18.5016,156700.0],["2024-08-23",18.7401,19.1028,18.4619,18.4818,362900.0],["2024-08-26",18.5712,19.8033,18.2433,19.5251,490600.0],["2024-08-27",19.3363,20.4094,19.227,20.32,259600.0],["2024-08-28",20.1511,20.628,19.4357,20.1312,340400.0],["2024-08-29",20.4591,23.0525,20.1461,21.4428,1555200.0],["2024-08-30",21.3633,22.4762,21.3434,21.7409,280700.0],["2024-09-03",21.6714,22.3768,20.946,21.8005,813200.0],["2024-09-04",21.6018,22.0787,20.5485,21.4428,368200.0],["2024-09-05",21.5322,21.9098,21.0354,21.254,406800.0],["2024-09-06",21.1745,21.3335,20.2107,21.2341,514900.0],["2024-09-09",21.2441,21.5024,20.2703,20.4591,646200.0],["2024-09-10",20.4392,20.469,19.8729,19.9822,421700.0],["2024-09-11",20.1213,20.2803,19.9822,20.0716,295300.0],["2024-09-12",19.9424,20.469,19.1376,19.1773,410000.0],["2024-09-13",19.1773,20.3001,19.0382,19.1475,386800.0],["2024-09-16",19.2866,19.5748,19.0084,19.1475,617200.0],["2024-09-17",19.1872,19.535,18.75,18.9388,502800.0],["2024-09-18",19.0978,20.3101,18.9786,19.6145,574900.0],["2024-09-19",19.7437,20.0517,19.6841,19.7337,285300.0],["2024-09-20",19.5151,20.0318,18.8494,19.1376,793500.0],["2024-09-23",19.1972,20.9013,18.6706,19.4257,391700.0],["2024-09-24",19.3363,20.2902,19.3363,20.2206,364500.0],["2024-09-25",20.5485,20.5485,19.9772,20.2107,359400.0],["2024-09-26",20.0617,20.8814,19.4058,20.6876,353900.0],["2024-09-27",20.4889,21.89,20.2306,21.1944,317600.0],["2024-09-30",21.0652,21.1368,19.6841,19.8729,1429900.0],["2024-10-01",19.8033,20.4989,19.4058,20.2803,623200.0],["2024-10-02",20.0517,20.5386,19.8729,19.8729,313200.0],["2024-10-03",19.843,20.171,19.3949,19.535,755200.0],["2024-10-04",20.1213,20.1213,18.7401,18.8494,631200.0],["2024-10-07",18.909,19.227,18.5613,18.6109,417900.0],["2024-10-08",18.4917,18.6606,18.1539,18.2731,357600.0],["2024-10-09",18.283,18.6407,18.0446,18.1837,348000.0],["2024-10-10",18.0048,18.5613,18.0048,18.2035,332700.0],["2024-10-11",18.2532,19.1276,17.8856,18.8792,1172100.0],["2024-10-14",19.0978,19.0978,18.1638,18.1737,250400.0],["2024-10-15",17.9849,18.5016,17.7961,18.3426,411100.0],["2024-10-16",18.3725,18.3923,17.8359,18.2333,509500.0],["2024-10-17",18.1141,18.6725,17.7862,18.0942,482600.0],["2024-10-18",18.2333,18.4321,18.0048,18.2035,279200.0],["2024-10-21",18.1141,18.5911,17.8359,18.0843,305400.0],["2024-10-22",17.8955,18.2035,17.5775,17.9849,423500.0],["2024-10-23",18.1042,18.3426,17.7465,17.9949,323700.0],["2024-10-24",19.1276,19.6642,18.2234,18.2234,1647800.0],["2024-10-25",18.1737,18.1737,17.0112,17.1602,574700.0],["2024-10-28",17.19,17.8955,17.1205,17.8856,973600.0],["2024-10-29",17.826,18.8892,17.662,18.6805,424500.0],["2024-10-30",18.4718,19.0779,18.2562,18.76,248400.0],["2024-10-31",18.4718,19.227,18.3854,18.8892,260900.0],["2024-11-01",18.9289,20.469,18.8742,19.4655,570500.0],["2024-11-04",19.4655,19.9126,19.0978,19.2568,401800.0],["2024-11-05",19.1574,22.6054,19.1574,22.357,1990500.0],["2024-11-06",22.824,23.4202,21.4229,22.4066,669400.0],["2024-11-07",21.8601,22.8538,21.8601,22.5756,383800.0],["2024-11-08",22.4563,23.1121,21.5223,21.6415,824500.0],["2024-11-11",21.8502,21.8601,20.8764,21.1547,542000.0],["2024-11-12",20.8963,21.9297,20.6082,20.6181,496500.0],["2024-11-13",20.4591,21.0454,20.2504,20.4293,855300.0],["2024-11-14",20.5088,20.792,20.1511,20.3697,249700.0],["2024-11-15",20.5883,20.5883,18.3625,18.8792,505100.0],["2024-11-18",18.8792,19.2568,17.3788,17.657,839700.0],["2024-11-19",17.7564,18.3923,17.6074,18.0346,433500.0],["2024-11-20",17.9849,18.293,17.6471,18.1539,456000.0],["2024-11-21",18.2234,19.545,18.0545,19.4953,290800.0],["2024-11-22",19.5151,20.2256,19.3164,19.5251,485300.0],["2024-11-25",19.7536,20.0418,19.0978,19.7934,407400.0],["2024-11-26",19.8132,20.1511,19.3492,19.9126,280100.0],["2024-11-27",19.8132,20.0219,19.3661,19.8729,362300.0],["2024-11-29",19.8828,20.8367,19.5549,19.9027,144800.0],["2024-12-02",19.7536,20.3896,19.2171,19.9225,436400.0],["2024-12-03",19.3363,20.171,19.1276,19.9424,181100.0],["2024-12-04",20.2405,20.2405,19.4357,19.9822,212900.0],["2024-12-05",19.8729,20.4492,19.6046,20.012,315500.0],["2024-12-06",20.161,20.479,19.7039,20.3498,210300.0],["2024-12-09",20.171,20.9758,20.002,20.4293,338600.0],["2024-12-10",20.2803,21.264,20.2803,21.1646,297700.0],["2024-12-11",21.3633,21.8105,20.9559,21.6217,388000.0],["2024-12-12",21.3335,22.4762,21.264,22.3272,307300.0],["2024-12-13",22.8836,24.7417,22.6203,23.1618,821500.0],["2024-12-16",22.824,23.4202,22.6451,23.1817,322300.0],["2024-12-17",22.9333,23.6586,22.9233,23.5195,435200.0],["2024-12-18",23.7977,23.7977,22.2775,22.3272,947000.0],["2024-12-19",22.2874,22.4116,21.1348,21.2043,491600.0],["2024-12-20",21.1149,21.3633,20.0815,20.4293,614900.0],["2024-12-23",20.7373,21.095,19.9524,20.8864,274700.0],["2024-12-24",20.9261,21.4528,20.7324,20.8665,165600.0],["2024-12-26",21.1646,22.1572,20.8665,21.6018,338100.0],["2024-12-27",21.5919,22.0688,20.9261,21.4726,354500.0],["2024-12-30",21.3832,21.5422,20.5038,21.413,373800.0],["2024-12-31",21.0255,22.824,21.0255,21.6515,591500.0],["2025-01-02",21.9297,23.3009,21.7608,22.2377,244000.0],["2025-01-03",22.2973,23.6487,21.8601,23.5295,404000.0],["2025-01-06",23.8474,24.225,23.1121,23.5891,325500.0],["2025-01-07",23.6487,24.0809,23.1419,23.9567,248500.0],["2025-01-08",23.6487,23.8971,23.2214,23.7878,325200.0],["2025-01-10",23.7381,23.7381,22.039,22.7942,361800.0],["2025-01-13",22.3073,22.5458,21.721,21.7807,241500.0],["2025-01-14",21.8204,22.0887,21.0155,21.5124,347500.0],["2025-01-15",22.4066,22.5209,21.4031,22.0092,375400.0],["2025-01-16",21.7707,22.973,21.2838,22.7644,301000.0],["2025-01-17",23.291,23.3307,22.347,22.7047,142300.0],["2025-01-21",23.44,23.4997,21.89,22.039,230100.0],["2025-01-22",21.9595,22.4116,21.264,21.3832,255500.0],["2025-01-23",21.6415,21.6415,20.9659,21.3037,280800.0],["2025-01-24",21.3633,21.567,20.9559,21.4031,436400.0],["2025-01-27",21.6316,21.6316,20.8665,21.0056,312200.0],["2025-01-28",21.0255,21.3733,20.4989,20.7771,528700.0],["2025-01-29",20.5684,21.3037,20.1113,21.3037,1437200.0],["2025-01-30",21.2441,22.3967,21.2441,21.7906,153400.0],["2025-01-31",21.9396,22.6451,21.6614,22.2675,270700.0],["2025-02-03",21.3037,22.2477,20.5883,22.039,352400.0],["2025-02-04",22.039,22.66,21.4667,22.3967,287500.0],["2025-02-05",22.3868,22.506,21.4428,21.7906,216700.0],["2025-02-06",21.9893,22.4166,21.5024,22.3371,137400.0],["2025-02-07",22.7544,22.7544,21.6962,21.7906,207800.0],["2025-02-10",22.4861,22.4861,21.0652,21.1944,208200.0],["2025-02-11",20.8665,21.2838,19.8331,19.8331,260600.0],["2025-02-12",19.5847,20.4591,19.3264,19.9623,291300.0],["2025-02-13",19.6642,19.8232,18.2532,18.9488,731400.0],["2025-02-14",18.8792,20.2504,18.7997,19.4158,550600.0],["2025-02-18",19.376,20.2455,19.1872,20.0219,292800.0],["2025-02-19",19.8729,20.5287,19.3065,20.2306,198000.0],["2025-02-20",20.0915,20.7075,19.6642,20.3399,257600.0],["2025-02-21",20.3597,21.1845,20.1918,20.7671,168800.0],["2025-02-24",20.6578,21.3931,20.2812,20.9857,185000.0],["2025-02-25",21.1944,21.2739,20.2405,20.7373,137700.0],["2025-02-26",20.7175,21.3186,20.1908,20.7373,125900.0],["2025-02-27",20.469,20.6181,19.3363,19.3562,185400.0],["2025-02-28",19.2568,20.4094,18.293,18.5215,359800.0],["2025-03-03",18.5811,18.9786,17.6968,17.9949,297300.0],["2025-03-04",18.0346,19.7536,17.7564,19.1972,673400.0],["2025-03-05",19.2667,19.8828,17.9551,18.9388,390600.0],["2025-03-06",19.8629,21.264,17.8955,20.5684,903900.0],["2025-03-07",21.0553,21.9496,20.161,21.4229,581300.0],["2025-03-10",21.105,22.5358,21.0652,22.4563,621000.0],["2025-03-11",22.188,22.4563,20.3339,21.0056,257600.0],["2025-03-12",21.264,21.264,19.545,19.9921,490900.0],["2025-03-13",20.012,20.0368,19.2965,19.7039,529500.0],["2025-03-14",19.6642,20.3896,19.6642,19.9027,444900.0],["2025-03-17",19.8729,20.628,19.7238,20.4492,168000.0],["2025-03-18",20.0418,21.8005,19.9523,21.6217,338200.0],["2025-03-19",21.0652,21.8601,21.0652,21.4428,295600.0],["2025-03-20",21.3733,21.8601,21.0404,21.5322,211500.0],["2025-03-21",21.6614,22.4464,21.6117,22.3669,328800.0],["2025-03-24",22.357,22.8538,21.6714,22.2079,217400.0],["2025-03-25",22.2576,22.665,20.7373,20.9758,345200.0],["2025-03-26",20.7572,21.2242,19.843,20.8466,448100.0],["2025-03-27",20.8665,20.8963,19.9424,20.1908,385100.0],["2025-03-28",20.0517,20.3299,19.9921,20.161,209100.0],["2025-03-31",20.161,20.6181,19.9822,20.2902,209600.0],["2025-04-01",20.4591,21.0702,20.1411,20.7473,388000.0],["2025-04-02",20.32,20.9758,20.2902,20.8367,198400.0],["2025-04-03",20.8665,20.9559,19.9424,19.9623,867100.0],["2025-04-04",18.9289,20.2405,18.1042,18.8991,404800.0],["2025-04-07",18.3725,19.7536,18.1837,19.0084,535800.0],["2025-04-08",19.6244,20.4492,18.2582,18.452,438800.0],["2025-04-09",18.1141,20.7721,18.0644,20.5088,369200.0],["2025-04-10",20.787,20.787,19.3164,20.4989,490600.0],["2025-04-11",20.8963,21.7906,20.3051,21.7707,321300.0],["2025-04-14",21.8005,22.3272,20.9659,22.2179,225700.0],["2025-04-15",22.357,22.4961,21.8403,22.4961,269700.0],["2025-04-16",22.357,22.357,21.7012,21.9396,206900.0],["2025-04-17",21.264,21.9893,20.5982,21.721,349200.0],["2025-04-21",21.7707,21.7707,21.0255,21.5621,142700.0],["2025-04-22",21.7608,22.2477,20.9957,21.4726,227300.0],["2025-04-23",21.6912,22.3172,21.3832,21.6714,156000.0],["2025-04-24",21.89,21.89,21.4229,21.7508,303200.0],["2025-04-25",21.6018,21.6614,21.0056,21.4528,218200.0],["2025-04-28",21.7111,21.8005,21.1249,21.4428,267200.0],["2025-04-29",21.4031,21.5571,20.6529,20.8665,338900.0],["2025-04-30",20.2703,20.8764,20.2703,20.7274,163400.0],["2025-05-01",20.5982,20.8665,19.9325,20.6082,366800.0],["2025-05-02",20.8665,21.4478,20.5634,21.2441,380800.0],["2025-05-05",21.3037,22.203,21.2242,21.9893,473800.0],["2025-05-06",22.0092,22.4663,20.012,21.1149,655700.0],["2025-05-07",21.2143,21.7409,20.7324,21.6614,331900.0],["2025-05-08",22.8737,23.8474,22.1453,22.3371,394700.0],["2025-05-09",22.3371,24.0859,22.2477,23.8474,685400.0],["2025-05-12",23.9865,24.6622,23.0724,23.5096,322500.0],["2025-05-13",22.8041,24.4834,22.8041,24.2648,374000.0],["2025-05-14",24.2846,24.8013,23.3804,23.5692,194700.0],["2025-05-15",23.599,23.8971,22.7644,23.1718,431600.0],["2025-05-16",23.2811,23.8723,22.7147,23.8673,266400.0],["2025-05-19",23.7183,24.6225,23.5593,24.6225,238400.0],["2025-05-20",24.7516,25.5863,24.0412,24.1654,256500.0],["2025-05-21",24.225,24.2648,23.4599,23.8375,258300.0],["2025-05-22",23.8375,23.8772,22.4464,22.4663,274200.0],["2025-05-23",22.1682,22.4762,21.8303,22.1682,159600.0],["2025-05-27",22.5458,23.1519,22.0191,22.6948,242600.0],["2025-05-28",22.6352,23.758,22.5259,23.0426,198300.0],["2025-05-29",23.1121,24.2747,22.4931,22.7346,181400.0],["2025-05-30",22.6153,22.9333,21.6714,22.0688,200600.0],["2025-06-02",21.9794,22.19,21.3832,21.7807,248800.0],["2025-06-03",21.5919,21.9694,21.3037,21.6515,186000.0],["2025-06-04",21.8502,22.6849,21.5819,22.2179,433500.0],["2025-06-05",21.9209,23.276,21.7495,23.1565,299800.0],["2025-06-06",23.0867,23.8838,23.0469,23.6547,290900.0],["2025-06-09",23.6746,24.382,23.1664,23.2661,274500.0],["2025-06-10",23.5849,24.6112,23.3109,24.5514,307700.0],["2025-06-11",24.382,24.8155,24.0732,24.681,400000.0],["2025-06-12",24.4119,24.6112,23.1565,23.9137,443300.0],["2025-06-13",23.6846,23.9137,22.6184,23.3956,466100.0],["2025-06-16",23.8041,24.2326,23.281,24.2027,695700.0],["2025-06-17",24.4518,24.4568,23.3657,24.0134,243900.0],["2025-06-18",23.7543,24.7109,23.4056,23.6646,342900.0],["2025-06-20",23.9935,24.0383,23.1166,23.2063,377700.0],["2025-06-23",22.5686,23.555,22.4291,23.3558,197700.0],["2025-06-24",23.2461,24.8504,22.7878,24.5016,255700.0],["2025-06-25",24.7706,25.3834,24.1031,25.1592,358700.0],["2025-06-26",25.1891,25.787,24.9151,24.9998,417500.0],["2025-06-27",24.9201,25.1254,24.1329,24.5514,544500.0],["2025-06-30",24.8005,24.8603,23.9735,24.3422,237100.0],["2025-07-01",24.0532,25.2589,24.0532,24.7109,174100.0],["2025-07-02",24.4717,25.2689,24.2924,24.392,236200.0],["2025-07-03",24.7308,25.0795,24.4119,24.5016,190500.0],["2025-07-07",24.6909,24.6909,23.555,24.2625,271500.0],["2025-07-08",24.2027,25.2589,24.1011,24.4418,241100.0],["2025-07-09",24.6112,25.518,24.3671,25.1692,262800.0],["2025-07-10",25.1991,26.0859,24.8404,25.8468,215100.0],["2025-07-11",25.5777,25.8567,24.96,25.1194,278600.0],["2025-07-14",24.9998,25.5678,24.6212,25.5578,182300.0],["2025-07-15",25.5578,26.1158,24.681,25.508,192400.0],["2025-07-16",25.8468,26.4048,24.8314,25.4382,228700.0],["2025-07-17",25.2489,26.0062,25.219,25.3984,118200.0],["2025-07-18",25.3884,25.3884,24.4219,24.8105,183200.0],["2025-07-21",24.7507,24.9899,23.9636,24.0831,142500.0],["2025-07-22",24.113,24.8205,23.7145,24.4119,199700.0],["2025-07-23",26.2154,26.2752,24.7607,25.3187,374400.0],["2025-07-24",25.8268,27.8794,25.7073,27.8495,800600.0],["2025-07-25",27.8097,27.8994,25.9962,26.4147,414900.0],["2025-07-28",26.2254,26.4247,25.4881,25.8767,346500.0],["2025-07-29",25.5777,26.0759,25.0297,25.1792,945400.0],["2025-07-30",25.1592,25.7073,24.4917,24.8504,329300.0],["2025-07-31",24.5714,25.4183,24.0931,24.6212,494500.0],["2025-08-01",24.7308,25.3237,23.2163,25.0297,551600.0],["2025-08-04",25.0696,25.7352,24.7408,25.4881,677900.0],["2025-08-05",26.614,26.614,22.9273,23.007,473400.0],["2025-08-06",24.113,24.8005,23.4155,23.9636,297400.0],["2025-08-07",24.5016,24.686,23.839,24.113,251800.0],["2025-08-08",24.1329,24.2326,23.2262,23.5451,364400.0],["2025-08-11",23.0369,23.4644,21.7216,21.7715,612000.0],["2025-08-12",21.4825,22.19,21.4227,21.7515,380100.0],["2025-08-13",22.0006,22.3295,21.7366,22.2796,418400.0],["2025-08-14",22.3992,22.6981,22.0843,22.0903,288900.0],["2025-08-15",22.0903,22.8575,22.0903,22.5387,257000.0],["2025-08-18",22.4391,22.9074,22.1401,22.5088,240500.0],["2025-08-19",22.6682,22.7479,22.2298,22.3693,207800.0],["2025-08-20",22.3593,22.8177,22.2069,22.8177,357800.0],["2025-08-21",23.017,23.0867,22.2697,22.7679,233700.0],["2025-08-22",22.5586,23.017,21.6718,22.5387,337000.0],["2025-08-25",22.5985,22.6682,21.6499,21.911,235600.0],["2025-08-26",21.8412,22.1302,21.4327,21.5722,129300.0],["2025-08-27",21.6718,22.4092,21.4725,22.3195,281000.0],["2025-08-28",22.2896,23.6347,22.2896,23.3757,516200.0],["2025-08-29",23.2063,23.6347,22.5188,22.9273,254200.0],["2025-09-02",22.7479,23.0568,22.3892,22.5686,229000.0],["2025-09-03",22.7778,25.787,22.3743,23.2163,1076600.0],["2025-09-04",22.9173,23.4155,22.728,22.9572,702400.0],["2025-09-05",23.276,24.1031,23.1864,24.0632,244400.0],["2025-09-08",24.5813,25.8667,24.2127,25.4382,503000.0],["2025-09-09",25.3984,26.8432,25.1393,26.4546,816700.0],["2025-09-10",26.3549,26.9926,25.5977,25.7471,835300.0],["2025-09-11",26.0162,27.0923,25.772,26.7734,289300.0],["2025-09-12",27.3065,27.3065,25.3087,26.325,542400.0],["2025-09-15",26.5741,26.9827,25.9962,26.1357,382700.0],["2025-09-16",26.1656,27.3713,26.1058,27.1321,445300.0],["2025-09-17",26.8133,27.5606,26.34,26.8332,239700.0],["2025-09-18",27.1521,27.5606,26.6738,27.1521,246500.0],["2025-09-19",27.2019,27.8495,26.619,26.7037,403400.0],["2025-09-22",27.3214,27.3214,26.6439,26.8332,527200.0],["2025-09-23",26.5741,27.3912,26.2354,26.6339,496200.0],["2025-09-24",27.8994,27.8994,26.4845,26.8731,371800.0],["2025-09-25",26.7336,26.7934,24.94,25.0098,372200.0],["2025-09-26",24.94,25.9364,24.7607,25.5678,378400.0],["2025-09-29",25.7372,26.3649,25.1493,25.3984,295400.0],["2025-09-30",25.1094,26.1557,24.7208,25.6574,542900.0],["2025-10-01",26.4446,26.5542,25.2091,26.1457,414100.0],["2025-10-02",26.2752,27.0026,25.505,26.3051,259800.0],["2025-10-03",26.4346,26.7734,25.8667,25.8866,253400.0],["2025-10-06",26.0162,26.1457,24.3023,24.4418,413500.0],["2025-10-07",24.4717,25.3047,23.3358,23.9735,640700.0],["2025-10-08",23.9735,24.96,23.8141,24.4917,305400.0],["2025-10-09",24.382,25.1842,24.2724,24.2724,187100.0],["2025-10-10",23.9038,24.4269,23.1415,23.7643,268300.0],["2025-10-13",23.9935,24.7408,22.9771,23.2262,317500.0],["2025-10-14",22.9273,24.2675,22.9273,24.0333,255800.0],["2025-10-15",23.7443,24.5215,23.563,23.844,356300.0],["2025-10-16",23.9137,24.7109,23.6646,24.0134,257900.0],["2025-10-17",23.9735,24.7308,23.7443,24.3522,189200.0],["2025-10-20",24.5514,25.8468,24.0532,25.7671,251600.0],["2025-10-21",26.0162,26.2951,25.6026,26.2354,199300.0],["2025-10-22",26.1955,26.2553,25.3386,25.7969,199600.0],["2025-10-23",26.046,27.8794,26.046,27.5108,231500.0],["2025-10-24",27.8894,27.8894,25.9265,26.0162,359700.0],["2025-10-27",26.1557,26.5243,25.4283,25.8866,189300.0],["2025-10-28",25.6674,25.8767,25.0098,25.6873,112100.0],["2025-10-29",25.7571,26.4745,25.239,25.7073,188200.0],["2025-10-30",25.1393,25.6774,24.7408,24.8504,126500.0],["2025-10-31",24.8504,25.792,24.4917,25.1294,121100.0],["2025-11-03",24.9101,25.1184,24.1927,24.5913,315400.0],["2025-11-04",24.0632,25.0098,23.9735,24.6511,362300.0],["2025-11-05",24.9201,25.1792,24.0034,24.9101,405200.0],["2025-11-06",26.5841,26.903,23.007,24.3223,420000.0],["2025-11-07",24.3223,24.4927,23.5849,24.0134,301300.0],["2025-11-10",23.6148,24.7706,23.6148,24.1628,262500.0],["2025-11-11",24.8504,25.3585,23.6746,24.0831,354900.0],["2025-11-12",24.123,24.4219,23.1166,23.5949,533900.0],["2025-11-13",23.8241,23.8639,22.4191,22.5786,492400.0],["2025-11-14",22.2497,23.2063,21.8512,22.0006,394400.0],["2025-11-17",22.0903,22.4889,20.8946,21.4327,324400.0],["2025-11-18",21.2932,21.9608,20.5957,20.7651,974100.0],["2025-11-19",20.6156,21.8811,20.6156,21.2633,585000.0],["2025-11-20",21.4227,22.0006,21.0341,21.0839,366000.0],["2025-11-21",21.1437,22.4042,21.1338,22.2996,232800.0],["2025-11-24",23.3059,23.7443,22.4191,23.3458,302300.0],["2025-11-25",23.9237,23.9237,23.1864,23.296,178200.0],["2025-11-26",23.3259,23.4753,22.6284,22.8177,159700.0],["2025-11-28",22.8376,23.8639,22.7679,23.276,170900.0],["2025-12-01",23.1664,23.2412,22.3593,22.4988,375100.0],["2025-12-02",21.3729,22.5935,21.3729,22.0206,505600.0],["2025-12-03",22.1202,23.3159,22.1202,23.276,312000.0],["2025-12-04",23.4952,23.4952,22.738,22.8376,320700.0],["2025-12-05",22.8376,23.7942,21.8213,22.0305,341500.0],["2025-12-08",21.8711,22.3334,21.3231,21.4028,161100.0],["2025-12-09",21.4227,21.6419,21.0142,21.2135,194100.0],["2025-12-10",21.4526,21.7515,20.5459,20.7751,263800.0],["2025-12-11",20.785,22.0505,20.785,21.6818,305700.0],["2025-12-12",21.5124,22.2099,20.4263,20.7452,376600.0],["2025-12-15",20.9245,21.4476,20.7402,21.2234,275800.0],["2025-12-16",21.4626,21.4626,20.4761,20.8149,297500.0],["2025-12-17",20.5359,21.0839,20.4263,20.6854,268200.0],["2025-12-18",20.6754,20.8448,20.227,20.4462,225100.0],["2025-12-19",20.6356,21.0242,20.1772,20.4562,416600.0],["2025-12-22",20.2669,20.8747,20.2669,20.4562,275700.0],["2025-12-23",20.6256,20.9943,20.3366,20.7651,242100.0],["2025-12-24",21.0042,21.0242,20.6754,20.8747,55400.0],["2025-12-26",20.9245,21.0202,20.4562,20.6256,124400.0],["2025-12-29",20.4861,21.0142,20.227,20.5758,251500.0],["2025-12-30",20.3566,20.6455,20.1473,20.4363,158600.0],["2025-12-31",20.2769,20.5658,20.0178,20.0477,180800.0],["2026-01-02",20.227,20.8099,20.1174,20.506,289400.0],["2026-01-05",20.3865,21.3829,20.3865,20.9743,259700.0],["2026-01-06",20.9644,21.8313,20.8548,21.5124,302600.0],["2026-01-07",21.6718,21.8113,21.3729,21.6918,221400.0],["2026-01-08",21.4626,21.9209,21.4626,21.8412,242200.0],["2026-01-09",21.6419,21.9209,20.9146,20.9843,318300.0],["2026-01-12",20.9245,21.0839,20.526,20.6555,372200.0],["2026-01-13",20.4263,20.8448,20.247,20.3267,399300.0],["2026-01-14",20.2569,21.0142,20.1174,20.3865,567300.0],["2026-01-15",20.237,21.1537,20.237,20.9245,621900.0],["2026-01-16",20.9345,21.079,19.5594,19.679,419300.0],["2026-01-20",19.4299,19.7288,19.0314,19.0314,645900.0],["2026-01-21",19.0314,19.3701,18.7324,19.3701,1090800.0],["2026-01-22",19.5993,19.8683,18.9815,19.0911,1287200.0],["2026-01-23",19.1808,19.3602,16.2414,17.2079,2619600.0],["2026-01-26",17.8954,18.3139,17.0286,17.2179,982800.0],["2026-01-27",17.2179,18.025,16.5503,16.909,1027800.0],["2026-01-28",17.0784,17.1491,15.9525,15.9624,742300.0],["2026-01-29",15.9425,16.2315,15.3446,15.9425,1058000.0],["2026-01-30",15.8429,16.3012,15.2251,15.524,532600.0],["2026-02-02",15.5738,15.7831,14.9561,15.6735,1228000.0],["2026-02-03",15.4941,15.6735,14.687,14.8863,1290500.0],["2026-02-04",15.1952,15.524,14.3084,15.0358,2093500.0],["2026-02-05",15.2151,15.2151,13.86,14.0991,732800.0],["2026-02-06",14.4578,15.5738,14.3482,15.4443,881700.0],["2026-02-09",15.2649,16.4905,15.2649,16.0421,1010500.0],["2026-02-10",16.4407,16.625,15.0059,15.1753,721500.0],["2026-02-11",15.1553,15.7731,15.1553,15.5439,488000.0],["2026-02-12",15.524,15.8429,15.3945,15.5439,805800.0],["2026-02-13",15.793,16.0621,15.3745,15.9525,493900.0],["2026-02-17",16.0621,16.1019,15.6236,15.9026,799900.0],["2026-02-18",16.0322,16.4407,15.8279,16.1717,975200.0],["2026-02-19",16.1318,16.4008,15.9425,16.2414,736700.0],["2026-02-20",16.1019,16.4198,15.813,15.9923,624100.0],["2026-02-23",16.0421,16.2613,15.5439,15.9823,744200.0],["2026-02-24",15.9724,15.9973,15.0955,15.3646,422400.0],["2026-02-25",15.4443,15.5439,14.966,15.245,504900.0],["2026-02-26",15.3646,15.514,14.7966,15.255,489700.0],["2026-02-27",15.0457,15.5738,14.9262,15.4642,329000.0],["2026-03-02",15.0756,15.4742,14.8963,15.0358,394200.0],["2026-03-03",14.7169,14.9162,14.0942,14.6771,594000.0],["2026-03-04",16.072,17.5268,14.9471,17.4371,1184500.0],["2026-03-05",16.6499,16.9289,15.7432,15.8528,835300.0],["2026-03-06",15.5938,15.5938,14.8763,15.3546,596300.0],["2026-03-09",15.3347,15.9026,14.7468,15.524,600000.0],["2026-03-10",15.5738,15.8678,14.8863,15.0158,392900.0],["2026-03-11",15.0358,15.1852,14.8166,15.1553,339200.0],["2026-03-12",14.9959,15.2052,14.5874,14.5874,348800.0],["2026-03-13",15.0258,15.4144,14.7767,14.9361,494600.0],["2026-03-16",15.1454,15.3446,15.0059,15.2948,453800.0],["2026-03-17",15.1055,15.6834,15.1055,15.3446,286300.0],["2026-03-18",15.235,15.4642,15.0168,15.1753,299900.0],["2026-03-19",15.0358,15.3247,14.9361,15.1155,361300.0],["2026-03-20",15.0457,15.4941,14.5376,14.5475,709300.0],["2026-03-23",14.7368,14.9461,14.3732,14.7468,509200.0],["2026-03-24",14.7468,15.1155,14.2785,14.2885,641900.0],["2026-03-25",14.2885,14.8664,14.129,14.129,344400.0],["2026-03-26",14.1988,14.403,13.5013,13.571,675500.0],["2026-03-27",13.4515,13.7105,12.8437,13.3817,1627300.0],["2026-03-30",13.4614,13.865,13.312,13.4216,442400.0],["2026-03-31",13.8301,14.0493,13.5013,13.7006,761600.0],["2026-04-01",14.0692,14.2486,13.5511,13.7006,1070800.0],["2026-04-02",13.4415,13.9497,13.3718,13.6807,447600.0],["2026-04-06",13.86,13.9397,13.5242,13.7404,409700.0],["2026-04-07",13.7305,13.9547,13.4614,13.591,240700.0],["2026-04-08",14.1689,14.1719,13.571,13.7404,536400.0],["2026-04-09",13.6508,13.7803,13.5013,13.7006,304100.0],["2026-04-10",13.8999,14.0294,13.3419,13.4714,478200.0],["2026-04-13",13.4714,14.0892,13.4714,13.7604,1837500.0],["2026-04-14",14.1589,15.0557,14.0643,14.7169,1269600.0],["2026-04-15",14.697,14.8265,14.5675,14.687,279700.0],["2026-04-16",14.6173,15.1753,14.5475,14.976,679500.0],["2026-04-17",15.3546,15.5937,15.0507,15.4742,311700.0],["2026-04-20",15.3148,15.9425,15.0507,15.803,296700.0],["2026-04-21",15.8628,16.082,14.8564,15.2948,322000.0],["2026-04-22",15.4044,15.8727,15.1553,15.5041,483900.0],["2026-04-23",15.9026,17.2179,15.6585,16.1816,806200.0],["2026-04-24",16.5204,16.5204,15.5389,16.1218,496600.0],["2026-04-27",15.9425,16.2564,15.8827,16.1218,293300.0],["2026-04-28",15.9425,16.4307,15.7233,16.1517,811300.0],["2026-04-29",16.1916,16.3311,15.8877,16.2016,1316400.0],["2026-04-30",16.4507,17.0585,16.3709,16.9389,356200.0],["2026-05-01",16.9588,17.8058,16.9339,17.6463,553600.0],["2026-05-04",17.5666,18.1047,17.0983,17.7261,725400.0],["2026-05-05",18.0549,18.3339,17.7759,18.1445,446800.0],["2026-05-06",18.1246,18.9815,18.1246,18.9317,516000.0],["2026-05-07",18.0449,18.4783,16.8891,17.9652,903400.0],["2026-05-08",18.4136,18.6926,17.8855,18.1645,655800.0],["2026-05-11",18.2342,18.2342,18.006,18.2143,451200.0],["2026-05-12",17.8755,18.4435,17.8257,18.1744,565300.0],["2026-05-13",18.1744,18.5531,17.2478,17.7958,421400.0],["2026-05-14",17.7161,18.0051,17.5069,17.9253,366400.0],["2026-05-15",17.6065,17.9353,17.3175,17.9253,445000.0],["2026-05-18",17.7061,18.1545,17.4172,17.7261,324800.0],["2026-05-19",17.1681,17.756,17.1681,17.2677,295900.0],["2026-05-20",17.2577,17.8656,17.177,17.6862,379100.0],["2026-05-21",18.1844,18.2243,17.5567,17.7858,193700.0],["2026-05-22",17.7759,18.3737,17.7759,17.9453,218700.0],["2026-05-26",18.0947,18.4933,17.9054,17.9054,147100.0],["2026-05-27",18.1445,18.284,17.7759,18.0051,131200.0],["2026-05-28",18.015,18.7922,18.015,18.5929,159300.0],["2026-05-29",18.6428,19.2506,18.4833,18.5929,423500.0],["2026-06-01",18.5232,18.8371,18.0648,18.8022,225100.0],["2026-06-02",18.7125,18.9217,18.4534,18.7225,153600.0],["2026-06-03",18.2542,18.7225,17.8954,18.4634,474200.0],["2026-06-04",18.4634,18.8919,18.4036,18.4435,182600.0],["2026-06-05",19.2207,19.6989,18.2043,18.3937,354300.0],["2026-06-08",18.4634,18.7125,17.8556,17.9353,331100.0],["2026-06-09",18.1844,18.7324,17.756,18.0349,484600.0],["2026-06-10",17.8058,18.3927,16.8492,17.188,471100.0],["2026-06-11",17.01,17.29,16.61,17.29,822300.0],["2026-06-12",17.4,17.61,16.93,17.08,538800.0],["2026-06-15",17.52,17.52,16.56,16.63,561100.0],["2026-06-16",16.98,17.17,16.27,16.51,505900.0],["2026-06-17",16.53,17.74,16.5,17.06,492600.0],["2026-06-18",17.36,17.81,17.35,17.54,263900.0],["2026-06-22",17.51,18.01,16.93,16.94,381200.0],["2026-06-23",16.85,17.24,16.5,16.87,295700.0],["2026-06-24",16.91,17.435,16.91,17.24,473000.0],["2026-06-25",17.46,18.67,17.21,18.39,243100.0],["2026-06-26",18.06,18.67,17.35,17.84,328000.0],["2026-06-29",18.05,18.19,17.23,17.36,254500.0],["2026-06-30",17.56,18.41,17.56,18.07,324000.0],["2026-07-01",18.05,18.48,17.83,18.34,232000.0],["2026-07-02",18.6,19.02,18.57,19.0,337500.0],["2026-07-06",19,19.45,18.79,19.28,234691.586007],["2026-07-07",19.64,19.79,19.055,19.59,483668.59989],["2026-07-08",19.3,19.46,18.715,19.32,298531.923382],["2026-07-09",19.36,20.16,19.34,19.75,298604.854566],["2026-07-10",19.75,20.27,19.4,19.59,353450.813667],["2026-07-13",19.37,19.89,19.37,19.78,174241.458384],["2026-07-14",19.99,20.195,19.71,19.82,254207.302561],["2026-07-15",19.82,20.175,18.9,18.9,221822.538115],["2026-07-16",18.99,20.16,18.74,20.1,234904.153865],["2026-07-17",19.79,20.07,19.13,19.17,268828.77079],["2026-07-20",19,19.44,18.79,19.15,307043.295034],["2026-07-21",19.01,19.5,18.89,19.1,261995.767852],["2026-07-22",19.19,19.5099,18.88,19.37,212223.643478],["2026-07-23",19.57,19.8841,19.15,19.4,291132.281727],["2026-07-24",19.55,19.8,19.12,19.68,336366.26184],["2026-07-27",19.69,20,19.22,19.8,353730.29717],["2026-07-28",19.93,20.38,19.75,20.15,468943.032316],["2026-07-29",20,20.99,19.92,20.41,473789.681039],["2026-07-30",20.2,20.41,19.46,20.2,270259.328594],["2026-07-31",20.24,20.41,19.67,19.85,204076.929489],["2026-08-03",19.74,20.85,19.74,20.59,786535.107276],["2026-08-04",20.1,20.42,19,19.65,1022963.101879],["2026-08-05",19.76,20.64,19.76,20.1,412014.488942],["2026-08-06",19.99,20.3,19.799,20.29,386408.351375],["2026-08-07",20.05,20.42,19.95,20.27,306404.333627],["2026-08-10",19.99,20.43,19.99,20.4,100524.085833],["2026-08-11",20.35,21.26,20.35,21.05,446277.083422],["2026-08-12",21.05,21.4,20.59,21.25,622253.500185],["2026-08-13",21.24,21.61,20.95,21.52,571482.495685],["2026-08-14",21.46,21.5505,20.97,21.06,445356.455218]]}