{"t":"TIGO","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2019-01-09",50.159,54.5555,50.159,53.7773,19200.0],["2019-01-10",54.9566,55.8793,50.1429,54.7192,4400.0],["2019-01-11",54.5555,54.6999,53.5526,53.9538,20200.0],["2019-01-14",52.4294,59.9388,51.9561,56.6013,32200.0],["2019-01-15",55.5664,57.0025,55.1083,55.6305,30000.0],["2019-01-16",55.2775,56.0798,55.2294,56.0798,13400.0],["2019-01-17",55.775,55.775,54.5555,54.8363,13000.0],["2019-01-18",56.0397,56.1601,55.3177,55.5503,33700.0],["2019-01-22",55.783,55.799,54.042,55.3177,28100.0],["2019-01-23",51.3704,55.7348,49.7819,51.7395,185200.0],["2019-01-24",51.2099,54.1343,51.0254,51.7876,63000.0],["2019-01-25",51.1779,51.7475,50.9652,51.1056,46400.0],["2019-01-28",50.6804,50.9452,50.3194,50.536,19200.0],["2019-01-29",50.6564,51.2982,50.528,50.528,5600.0],["2019-01-30",50.6163,51.6833,50.5039,51.6031,10400.0],["2019-01-31",50.5039,51.3383,50.0547,50.5922,19900.0],["2019-02-01",50.9211,51.0174,50.2312,51.0014,4600.0],["2019-02-04",49.8461,50.4638,49.7739,50.4638,5900.0],["2019-02-05",49.9664,50.1108,49.7016,50.1108,9600.0],["2019-02-06",49.822,49.8782,49.2363,49.5011,3400.0],["2019-02-07",49.132,49.132,48.1933,48.1933,5900.0],["2019-02-08",47.6558,49.5805,47.3429,48.8352,19800.0],["2019-02-11",48.5062,48.7413,48.5062,48.7389,2600.0],["2019-02-12",48.8432,49.3246,48.5544,48.6747,13200.0],["2019-02-13",48.9315,50.0145,48.8592,49.481,12000.0],["2019-02-14",48.2174,48.9315,48.0385,48.4421,73700.0],["2019-02-15",48.8994,48.9892,48.7469,48.9892,12500.0],["2019-02-19",48.3779,48.7229,47.8885,48.7229,17000.0],["2019-02-20",48.065,48.9796,48.057,48.057,44300.0],["2019-02-21",49.4449,50.9693,49.4449,50.8971,46400.0],["2019-02-22",50.0386,50.1549,49.7418,49.8461,16800.0],["2019-02-25",49.469,49.469,47.1744,48.3057,14400.0],["2019-02-26",49.0598,49.3527,48.2335,49.3527,6600.0],["2019-02-27",47.8404,49.0037,47.8404,48.9074,6500.0],["2019-02-28",48.2976,48.5383,48.1131,48.5383,7000.0],["2019-03-01",47.8724,47.9366,47.1022,47.355,8200.0],["2019-03-04",47.383,47.8564,47.2675,47.3349,26500.0],["2019-03-05",48.065,48.5464,47.732,47.9687,11000.0],["2019-03-06",48.5865,49.2355,48.5223,48.5784,14800.0],["2019-03-07",48.9074,48.9074,48.1372,48.779,13700.0],["2019-03-08",47.8564,48.4437,47.72,47.7762,7000.0],["2019-03-11",48.2816,48.4019,47.736,47.9126,23200.0],["2019-03-12",48.3458,48.771,48.3458,48.3699,5500.0],["2019-03-13",48.6908,49.0518,48.3939,48.3939,9400.0],["2019-03-14",49.0037,49.2764,48.8857,49.0919,3600.0],["2019-03-15",49.5572,50.3515,49.5572,50.3515,7700.0],["2019-03-18",50.4397,50.7005,50.2231,50.6644,9200.0],["2019-03-19",50.3675,50.4959,49.3647,49.3807,8400.0],["2019-03-20",49.485,49.8661,49.0863,49.8661,2900.0],["2019-03-21",49.9985,49.9985,48.9956,48.9956,6600.0],["2019-03-22",49.3166,49.4048,48.6988,48.7229,7000.0],["2019-03-25",49.1561,49.1641,48.3217,48.3458,1200.0],["2019-03-26",48.5544,49.0157,48.5544,49.0157,75600.0],["2019-03-27",48.5223,48.771,47.9366,47.9366,29300.0],["2019-03-28",48.1372,48.1693,47.9366,48.057,17600.0],["2019-03-29",48.7951,48.9026,48.41,48.8031,5400.0],["2019-04-01",48.8994,49.5091,48.775,49.5091,4400.0],["2019-04-02",49.0759,49.6294,48.9515,49.6294,4300.0],["2019-04-03",49.5412,49.9183,49.3085,49.485,13100.0],["2019-04-04",49.2604,49.5396,49.0045,49.5396,3500.0],["2019-04-05",48.9387,49.2925,48.4982,48.5905,1300.0],["2019-04-08",49.0839,49.0839,48.1613,48.771,3700.0],["2019-04-09",48.3297,48.3297,47.8564,48.1773,3900.0],["2019-04-10",48.7229,48.7229,48.2583,48.4044,2500.0],["2019-04-11",48.779,49.3326,48.779,48.9876,1800.0],["2019-04-12",48.9074,48.9684,48.6362,48.714,4300.0],["2019-04-15",48.5704,49.7418,48.426,49.7418,2900.0],["2019-04-16",49.477,49.5917,49.2604,49.42,4700.0],["2019-04-17",49.4208,50.1108,49.2684,50.1108,9800.0],["2019-04-18",49.6375,49.6375,48.9475,48.9555,2900.0],["2019-04-22",48.6747,49.6535,48.6747,49.5974,2400.0],["2019-04-23",47.8965,48.2656,47.736,47.736,32700.0],["2019-04-24",47.0862,47.367,47.0541,47.0541,6400.0],["2019-04-25",45.9951,46.5326,45.8908,46.5326,8800.0],["2019-04-26",46.5326,46.9979,46.5326,46.669,4700.0],["2019-04-29",47.3028,49.2123,46.9177,47.3349,20200.0],["2019-04-30",47.2146,47.4312,47.0485,47.4312,3000.0],["2019-05-01",47.0156,48.1372,46.7332,47.2306,5900.0],["2019-05-02",47.2306,48.2816,46.9177,47.3429,22900.0],["2019-05-03",47.1214,47.7204,47.1214,47.3922,5800.0],["2019-05-06",46.6043,47.1542,46.5764,46.9408,6600.0],["2019-05-07",47.146,47.2609,46.7603,46.7603,16800.0],["2019-05-08",46.7931,46.9244,46.4648,46.6782,5700.0],["2019-05-09",46.2022,46.3007,45.956,45.956,10800.0],["2019-05-10",46.8259,47.4988,46.6208,47.2855,8500.0],["2019-05-13",45.9068,46.2104,45.7533,46.1612,5000.0],["2019-05-14",47.0885,47.7081,47.0885,47.4004,3700.0],["2019-05-15",47.5235,47.9338,47.5235,47.6548,3000.0],["2019-05-16",47.9174,48.0897,47.6137,47.9092,2000.0],["2019-05-17",47.7779,48.0076,47.3429,47.6958,5800.0],["2019-05-20",47.1624,47.5973,47.146,47.4086,15900.0],["2019-05-21",47.2773,47.3347,46.5961,46.6208,6000.0],["2019-05-22",46.8259,47.4988,46.6864,47.466,4400.0],["2019-05-23",45.8904,46.2154,45.6032,45.9642,5600.0],["2019-05-24",46.0545,46.67,45.8986,46.0381,4700.0],["2019-05-28",45.5867,45.7098,44.5938,45.1354,20800.0],["2019-05-29",45.0533,45.0533,44.7251,44.7333,5600.0],["2019-05-30",45.5868,45.5868,44.643,44.643,1200.0],["2019-05-31",45.4554,46.7849,45.4554,46.1202,10900.0],["2019-06-03",46.1776,46.4771,46.1776,46.3664,3900.0],["2019-06-04",41.5082,43.2889,41.5082,42.6735,81300.0],["2019-06-05",43.1659,44.4313,43.1659,43.5926,18300.0],["2019-06-06",43.9044,43.9208,43.371,43.371,77400.0],["2019-06-07",44.8564,47.4496,44.6758,44.9754,25900.0],["2019-06-10",44.8318,44.9631,43.8798,44.3148,42000.0],["2019-06-11",43.6008,43.7649,41.5328,41.8118,316700.0],["2019-06-12",42.1975,42.1975,40.6793,40.9009,310900.0],["2019-06-13",44.3065,45.1354,43.9742,45.1354,209500.0],["2019-06-14",44.0275,44.7333,43.6582,43.9947,18100.0],["2019-06-17",43.8224,43.8634,43.2725,43.2807,10700.0],["2019-06-18",44.1835,44.2737,43.7731,43.8716,13900.0],["2019-06-19",44.2655,44.6348,44.0275,44.085,10900.0],["2019-06-20",44.9302,45.2667,44.643,44.7579,7500.0],["2019-06-21",44.6348,45.201,44.6348,44.684,6600.0],["2019-06-24",45.5047,45.6934,45.3734,45.5047,17400.0],["2019-06-25",46.2351,46.3705,45.595,45.595,16300.0],["2019-06-26",45.9889,46.3253,45.8412,45.8412,8100.0],["2019-06-27",45.9642,46.0463,45.5539,45.5867,3300.0],["2019-06-28",46.2515,46.2515,45.7016,45.7098,9500.0],["2019-07-01",45.8083,45.8576,45.5867,45.8494,4500.0],["2019-07-02",46.112,46.5018,46.0053,46.0053,3700.0],["2019-07-03",46.4648,46.8998,46.3582,46.7521,5900.0],["2019-07-05",46.6126,47.0885,46.3664,47.0639,6500.0],["2019-07-08",47.384,47.9174,47.1952,47.3593,16100.0],["2019-07-09",47.1214,47.5965,47.0147,47.2034,3200.0],["2019-07-10",48.0897,48.2046,47.4578,47.6219,6000.0],["2019-07-11",48.3934,48.578,48.1061,48.1964,3500.0],["2019-07-12",47.9092,47.9092,47.2445,47.5071,4700.0],["2019-07-15",47.4619,47.5563,47.1255,47.2034,231700.0],["2019-07-16",47.228,47.4012,47.228,47.3593,11600.0],["2019-07-17",47.187,47.187,47.0024,47.0721,5500.0],["2019-07-18",47.2445,47.3429,47.0967,47.2034,15800.0],["2019-07-19",45.5785,45.9807,45.398,45.7919,52000.0],["2019-07-22",44.8071,44.8728,44.1096,44.1588,23300.0],["2019-07-23",43.609,43.7485,43.133,43.371,16200.0],["2019-07-24",43.5844,43.7198,43.4449,43.4941,35000.0],["2019-07-25",43.8224,43.8224,43.3546,43.5434,16100.0],["2019-07-26",43.9865,44.0193,43.4202,43.7075,9700.0],["2019-07-29",43.3874,43.4941,43.2233,43.4038,29600.0],["2019-07-30",43.0099,43.0838,42.7284,42.9607,17200.0],["2019-07-31",42.9197,42.9197,41.861,42.0662,6300.0],["2019-08-01",41.82,41.9349,41.4425,41.4425,36400.0],["2019-08-02",41.3768,41.4917,40.8352,41.2538,16900.0],["2019-08-05",40.6957,40.8598,40.4881,40.6383,8200.0],["2019-08-06",41.065,41.4753,40.8434,41.4753,8500.0],["2019-08-07",40.786,41.4999,40.7614,41.3276,21200.0],["2019-08-08",41.9759,43.0428,41.9595,43.0428,20500.0],["2019-08-09",41.9513,42.3862,41.8159,41.8774,21500.0],["2019-08-12",41.2538,41.6066,40.992,41.5246,15300.0],["2019-08-13",40.2197,41.7297,40.2115,41.0404,13900.0],["2019-08-14",40.2854,40.9665,40.2854,40.6219,102100.0],["2019-08-15",40.0556,40.7203,40.0064,40.7203,32600.0],["2019-08-16",40.3264,40.4823,39.9243,40.2608,15400.0],["2019-08-19",41.1963,41.2455,40.9009,40.9009,10200.0],["2019-08-20",40.4331,40.804,40.3675,40.7039,4500.0],["2019-08-21",41.3522,41.4999,41.0568,41.0896,10700.0],["2019-08-22",41.2373,41.2373,40.8106,40.9255,5500.0],["2019-08-23",40.6629,40.9583,40.2608,40.2608,15900.0],["2019-08-26",40.8845,41.0814,40.5644,40.6137,33500.0],["2019-08-27",41.5082,41.5246,40.9337,41.1553,9600.0],["2019-08-28",40.8516,41.4835,40.6219,41.2291,5500.0],["2019-08-29",41.0568,41.1635,40.8024,41.1635,15300.0],["2019-08-30",41.7708,42.2303,41.541,41.9513,13700.0],["2019-09-03",41.5902,42.1072,40.8024,41.4753,9900.0],["2019-09-04",41.6477,42.2467,41.5984,41.861,6100.0],["2019-09-05",42.1154,42.4765,42.099,42.4765,6400.0],["2019-09-06",41.9185,42.1811,41.8446,42.1811,4900.0],["2019-09-09",41.5229,41.7051,41.303,41.4015,6400.0],["2019-09-10",41.4917,41.7625,41.4015,41.5902,2900.0],["2019-09-11",42.0908,42.6653,42.0826,42.6653,2700.0],["2019-09-12",42.2713,43.0181,42.2713,42.9853,4600.0],["2019-09-13",42.5093,42.9853,42.2549,42.7473,16300.0],["2019-09-16",42.3288,44.0521,42.3288,43.4859,95500.0],["2019-09-17",40.9009,42.1154,40.0556,41.2373,172800.0],["2019-09-18",40.4577,41.3153,40.3346,40.589,176700.0],["2019-09-19",41.2948,42.296,41.2373,41.7133,90200.0],["2019-09-20",42.4026,42.575,41.2045,42.1729,408100.0],["2019-09-23",41.5492,41.623,40.8754,41.0322,31500.0],["2019-09-24",40.9911,41.2373,40.6957,40.9501,26100.0],["2019-09-25",40.7203,41.0527,40.4364,40.7614,11900.0],["2019-09-26",41.1553,41.2373,40.7696,40.8845,19300.0],["2019-09-27",40.6711,40.7942,40.2608,40.2608,19200.0],["2019-09-30",39.8997,40.1213,39.6125,39.9407,24500.0],["2019-10-01",39.1283,39.1283,38.6113,38.7508,38000.0],["2019-10-02",38.2338,38.3158,37.6347,37.7742,40300.0],["2019-10-03",37.0356,37.9055,37.0356,37.4706,41700.0],["2019-10-04",37.2654,37.4706,36.7977,37.1505,35200.0],["2019-10-07",37.1587,37.29,37.011,37.29,21600.0],["2019-10-08",36.8633,36.8633,36.1247,36.256,19500.0],["2019-10-09",37.011,37.2326,36.7648,36.9618,14200.0],["2019-10-10",37.6183,37.9958,37.6101,37.7496,11700.0],["2019-10-11",38.4307,39.0134,38.4307,38.5128,21100.0],["2019-10-14",38.5702,38.7672,38.2666,38.3569,13000.0],["2019-10-15",39.0955,39.752,38.9888,39.3827,31000.0],["2019-10-16",39.3334,39.4319,38.9888,39.3827,21400.0],["2019-10-17",40.1869,40.2197,39.3909,39.7602,33000.0],["2019-10-18",39.99,40.3995,39.8587,39.8587,34200.0],["2019-10-21",40.2033,40.3593,39.8792,40.0392,14900.0],["2019-10-22",40.4003,40.4906,40.0392,40.1787,20300.0],["2019-10-23",40.6301,40.8598,40.2608,40.7039,65600.0],["2019-10-24",38.1599,38.1599,36.5268,36.6007,87700.0],["2019-10-25",36.0263,36.0451,35.698,35.7226,60100.0],["2019-10-28",36.0263,36.3545,36.0263,36.3545,27600.0],["2019-10-29",36.2314,36.2807,35.8416,36.1986,72100.0],["2019-10-30",36.0509,36.4776,35.9852,36.453,16500.0],["2019-10-31",37.2983,37.5691,36.6475,37.0685,30400.0],["2019-11-01",37.487,37.7086,37.0685,37.5198,21200.0],["2019-11-04",38.1928,38.9724,38.1435,38.7344,62900.0],["2019-11-05",37.2654,37.8732,37.1894,37.6537,37000.0],["2019-11-06",37.4764,37.7804,37.2628,37.62,19400.0],["2019-11-07",37.4427,37.6799,37.2991,37.4258,19000.0],["2019-11-08",37.6875,37.6959,37.2586,37.3751,25400.0],["2019-11-11",36.4802,36.644,36.0328,36.4464,34200.0],["2019-11-12",36.1087,36.1087,35.3008,35.4671,36500.0],["2019-11-13",35.3574,36.1172,35.2983,35.9568,75000.0],["2019-11-14",35.9568,35.9905,35.1885,35.4587,39100.0],["2019-11-15",34.7917,35.2138,34.4709,34.6735,41600.0],["2019-11-18",35.0028,35.7035,34.9943,35.2054,39500.0],["2019-11-19",36.286,36.6828,36.0497,36.3367,62300.0],["2019-11-20",36.4549,37.3498,36.4549,37.1641,61800.0],["2019-11-21",38.0252,38.2785,37.7044,37.7128,40100.0],["2019-11-22",37.62,37.7888,37.1995,37.6284,19900.0],["2019-11-25",38.3882,38.4136,37.8395,38.0252,17600.0],["2019-11-26",37.3751,37.4342,36.9446,37.1218,16000.0],["2019-11-27",36.4802,36.5224,36.0243,36.3705,59700.0],["2019-11-29",37.7973,38.5064,37.6791,37.831,65400.0],["2019-12-02",38.785,38.8357,38.1941,38.7597,64900.0],["2019-12-03",37.9155,37.9914,37.5693,37.6115,35400.0],["2019-12-04",38.6246,39.0636,38.5909,38.8863,138400.0],["2019-12-05",39.8572,39.9585,39.5195,39.6377,56000.0],["2019-12-06",39.604,40.1021,39.4182,39.891,39600.0],["2019-12-09",39.4267,39.5618,38.5233,38.6415,47100.0],["2019-12-10",38.9708,39.0467,38.4051,38.6837,37500.0],["2019-12-11",38.9623,39.2916,38.9623,39.1987,27100.0],["2019-12-12",38.9286,39.3591,38.785,39.0468,50900.0],["2019-12-13",39.089,39.2578,38.7175,38.8272,61000.0],["2019-12-16",39.2325,40.0641,39.2325,39.8657,61000.0],["2019-12-17",40.2794,40.7606,40.1443,40.4567,36100.0],["2019-12-18",40.2034,40.7099,40.0767,40.6424,65700.0],["2019-12-19",40.0261,41.4444,40.0261,41.2418,373600.0],["2019-12-20",41.4191,41.9679,41.2418,41.723,207000.0],["2019-12-23",40.8197,41.1405,40.4651,40.8619,44500.0],["2019-12-24",40.8619,41.3009,40.7564,41.2165,14300.0],["2019-12-26",41.2587,41.9088,41.2249,41.3685,30900.0],["2019-12-27",39.9417,40.997,39.8572,40.7184,59300.0],["2019-12-30",40.6846,41.073,40.5537,40.9801,53900.0],["2019-12-31",40.8535,41.1321,40.4567,40.7184,31000.0],["2020-01-02",40.7099,41.3262,40.5917,41.0561,37700.0],["2020-01-03",40.043,40.5242,39.9163,40.5242,47900.0],["2020-01-06",40.1443,41.2503,40.0345,40.4735,96900.0],["2020-01-07",39.7559,40.1021,39.6462,39.9163,46600.0],["2020-01-08",39.4013,40.1781,39.3169,40.1781,50400.0],["2020-01-09",39.604,39.6546,39.4013,39.5702,29200.0],["2020-01-10",39.6799,41.723,39.4934,41.6977,52600.0],["2020-01-13",39.8235,40.119,39.6799,39.9417,50400.0],["2020-01-14",39.4604,39.5111,39.0805,39.4182,60700.0],["2020-01-15",39.1565,39.2367,38.9328,39.089,20500.0],["2020-01-16",40.0345,40.4651,39.967,40.254,40300.0],["2020-01-17",40.6002,40.9125,40.2709,40.8535,50900.0],["2020-01-21",41.2671,41.4951,41.1236,41.2503,23700.0],["2020-01-22",41.0392,41.0814,40.693,40.9379,23300.0],["2020-01-23",40.3131,40.9632,40.0598,40.7606,26200.0],["2020-01-24",39.9839,40.0514,39.4689,39.4689,39800.0],["2020-01-27",38.9623,39.1565,38.731,39.0045,30900.0],["2020-01-28",39.2156,39.4689,39.1649,39.3507,10100.0],["2020-01-29",39.452,39.7137,39.1227,39.4098,43200.0],["2020-01-30",39.4267,39.8235,39.2663,39.7981,31100.0],["2020-01-31",39.9585,40.086,39.4098,39.4942,30800.0],["2020-02-03",39.4182,39.6462,39.2578,39.5533,31700.0],["2020-02-04",40.1949,40.3891,39.7981,39.9501,18600.0],["2020-02-05",40.7521,40.9126,40.2625,40.5158,54100.0],["2020-02-06",40.8197,40.8197,39.7306,40.0176,45000.0],["2020-02-07",39.5111,39.5195,38.7513,38.9539,50500.0],["2020-02-10",38.8357,38.8357,38.422,38.6331,46500.0],["2020-02-11",39.2156,39.6293,39.1227,39.6293,28400.0],["2020-02-12",40.1358,40.4144,39.9417,40.0345,26500.0],["2020-02-13",39.4604,39.8657,39.2663,39.7981,13500.0],["2020-02-14",39.528,39.6293,39.2578,39.376,12200.0],["2020-02-18",39.1312,39.6124,39.0468,39.3887,16500.0],["2020-02-19",39.7981,40.0936,39.7559,40.0008,19100.0],["2020-02-20",39.6208,39.6799,38.8526,39.0045,38300.0],["2020-02-21",39.1396,39.2663,38.8526,39.1481,24600.0],["2020-02-24",37.4596,37.8479,37.2232,37.3667,41200.0],["2020-02-25",37.8141,38.1096,37.392,37.8057,93600.0],["2020-02-26",39.0383,40.3553,38.6668,40.0936,75100.0],["2020-02-27",38.8357,39.8319,38.1941,38.3882,74200.0],["2020-02-28",37.8901,38.9792,37.4764,38.422,83400.0],["2020-03-02",38.5571,38.6035,37.7466,38.5993,58300.0],["2020-03-03",39.2494,39.4182,37.1387,38.0674,116200.0],["2020-03-04",38.4642,38.5233,37.9661,38.4051,37200.0],["2020-03-05",38.3798,39.2831,38.1603,38.2616,44000.0],["2020-03-06",38.346,38.5824,37.6791,37.8817,63300.0],["2020-03-09",36.3367,37.0796,35.6613,35.6613,66300.0],["2020-03-10",36.2438,36.2776,33.3902,34.0403,99900.0],["2020-03-11",32.8415,32.9681,31.1952,31.4062,99800.0],["2020-03-12",26.9317,29.3294,25.4332,26.5096,120000.0],["2020-03-13",26.8557,26.8557,23.1579,24.3736,179700.0],["2020-03-16",19.9666,21.9506,19.8991,20.6927,149900.0],["2020-03-17",20.8446,21.2499,19.9033,20.6927,88600.0],["2020-03-18",20.2199,20.5998,18.6158,18.9957,106500.0],["2020-03-19",20.4478,21.2583,20.051,20.3296,186400.0],["2020-03-20",20.8868,21.157,19.0886,19.2996,165400.0],["2020-03-23",19.9666,20.5829,19.8231,19.9328,134600.0],["2020-03-24",21.6129,22.3474,21.309,21.5538,216700.0],["2020-03-25",22.6851,23.7995,22.0604,23.4703,130700.0],["2020-03-26",23.5547,25.7329,23.4365,25.0743,231300.0],["2020-03-27",24.1541,24.7535,23.7911,24.1541,76200.0],["2020-03-30",23.3099,23.6053,23.0903,23.2676,157300.0],["2020-03-31",23.2339,24.0418,23.2296,23.9768,56700.0],["2020-04-01",23.3014,23.4618,23.0059,23.1663,74300.0],["2020-04-02",22.7104,23.2254,22.4065,22.702,79300.0],["2020-04-03",23.2339,23.4787,23.1072,23.4787,81400.0],["2020-04-06",23.9008,24.095,23.6729,23.8924,47800.0],["2020-04-07",24.9393,25.3361,24.4412,24.7535,104300.0],["2020-04-08",24.4327,24.534,24.0655,24.3145,74400.0],["2020-04-09",24.9646,26.0452,24.9646,25.8004,55800.0],["2020-04-13",25.9524,26.1297,25.1478,25.5134,30400.0],["2020-04-14",25.5809,25.9017,25.5091,25.9017,107700.0],["2020-04-15",25.9777,25.9777,24.2217,24.6438,221200.0],["2020-04-16",24.2976,24.6016,24.1794,24.5762,127900.0],["2020-04-17",24.6944,24.7957,24.2807,24.5003,167800.0],["2020-04-20",23.8755,24.2816,23.58,23.7742,146600.0],["2020-04-21",22.3727,22.55,21.9506,22.0772,62000.0],["2020-04-22",22.4318,22.5416,21.8071,21.8746,41100.0],["2020-04-23",22.3136,22.7189,22.149,22.3643,59800.0],["2020-04-24",22.4065,22.4065,21.596,22.0519,90500.0],["2020-04-27",22.474,23.0735,22.3812,22.8202,57300.0],["2020-04-28",23.2845,23.3014,22.8624,23.0397,89700.0],["2020-04-29",23.9346,24.6353,23.3099,23.9937,232400.0],["2020-04-30",23.0735,23.0735,21.3723,22.3812,174600.0],["2020-05-01",22.1195,22.4977,21.1401,21.2245,100500.0],["2020-05-04",19.3925,19.8484,19.2152,19.84,221600.0],["2020-05-05",20.4647,20.9037,20.2621,20.431,148400.0],["2020-05-06",20.0932,20.0932,19.5192,19.7218,98900.0],["2020-05-07",19.6289,20.2368,19.3334,20.0088,232100.0],["2020-05-08",20.7518,20.9375,20.5069,20.794,82000.0],["2020-05-11",19.8737,20.0848,19.6627,19.7218,76800.0],["2020-05-12",19.2828,19.4094,17.7715,18.7931,193600.0],["2020-05-13",18.3288,18.5145,18.0164,18.143,228000.0],["2020-05-14",17.2481,17.9573,17.0117,17.8897,163800.0],["2020-05-15",17.1637,17.6365,17.037,17.6111,166300.0],["2020-05-18",17.3494,18.3879,17.3072,18.3541,194300.0],["2020-05-19",17.7547,17.8222,17.1426,17.2143,120500.0],["2020-05-20",17.4085,17.8053,17.4085,17.6956,68300.0],["2020-05-21",17.7293,18.067,17.5352,17.6111,103400.0],["2020-05-22",17.7969,17.9742,17.5943,17.9066,138000.0],["2020-05-26",18.5145,18.9704,18.4892,18.734,180700.0],["2020-05-27",19.4685,19.6711,19.0886,19.5529,173200.0],["2020-05-28",20.3634,21.0979,20.1777,20.7687,255200.0],["2020-05-29",20.3296,20.5745,20.051,20.5238,171400.0],["2020-06-01",21.4863,21.959,21.3596,21.8662,156900.0],["2020-06-02",22.0013,22.2039,21.6298,21.7818,122300.0],["2020-06-03",23.2845,23.5462,23.1832,23.4618,101700.0],["2020-06-04",23.4703,23.9684,23.3858,23.6644,131400.0],["2020-06-05",24.4665,24.6775,24.0359,24.2554,153200.0],["2020-06-08",25.4374,26.1212,25.3107,26.0874,271100.0],["2020-06-09",24.8042,25.125,24.5923,24.7704,125300.0],["2020-06-10",24.4918,24.8548,24.0697,24.2554,173300.0],["2020-06-11",22.4572,22.5754,20.9628,21.0726,222200.0],["2020-06-12",22.2545,22.6513,21.9675,22.3643,237200.0],["2020-06-15",21.5285,23.4196,21.4272,23.3943,279200.0],["2020-06-16",23.1241,23.3183,22.5922,22.7104,237400.0],["2020-06-17",22.55,22.7526,22.0604,22.4487,174600.0],["2020-06-18",22.035,22.5331,21.8831,22.3727,123800.0],["2020-06-19",22.702,23.0313,22.1448,22.3643,707500.0],["2020-06-22",22.3474,22.6344,22.0519,22.3896,175300.0],["2020-06-23",22.8371,23.0397,22.8117,22.9299,110400.0],["2020-06-24",22.3812,22.4403,21.4187,21.5116,138200.0],["2020-06-25",21.6129,21.9253,21.4272,21.7564,142700.0],["2020-06-26",21.7986,21.7986,21.0895,21.2499,105400.0],["2020-06-29",21.3934,22.0097,21.3005,21.7058,80800.0],["2020-06-30",21.672,22.3052,21.6551,22.0772,75200.0],["2020-07-01",21.9084,22.2292,21.8493,22.0266,50000.0],["2020-07-02",22.5754,22.778,22.1701,22.1786,73300.0],["2020-07-06",22.6851,22.7695,22.3474,22.6682,86300.0],["2020-07-07",22.2461,22.2967,21.7058,21.7395,76800.0],["2020-07-08",22.1701,22.4825,22.0266,22.4656,69500.0],["2020-07-09",22.3727,22.3981,21.3596,21.5285,91800.0],["2020-07-10",21.6551,21.9084,21.5116,21.7818,96600.0],["2020-07-13",21.6973,21.7311,21.2836,21.3259,74800.0],["2020-07-14",21.1063,21.2836,20.9206,21.1317,78800.0],["2020-07-15",22.1195,22.3136,21.9337,22.1617,106700.0],["2020-07-16",23.0228,23.542,22.9637,23.0481,172000.0],["2020-07-17",23.5716,23.5716,23.0397,23.1917,70700.0],["2020-07-20",24.0021,24.2723,23.8248,24.0359,113000.0],["2020-07-21",24.9646,25.1166,24.4496,24.7282,127300.0],["2020-07-22",24.3398,24.7029,24.1963,24.534,85800.0],["2020-07-23",24.9139,24.973,24.323,24.5509,70100.0],["2020-07-24",24.0866,24.1372,23.5969,23.7573,71300.0],["2020-07-27",23.7573,23.9262,23.5969,23.7573,47600.0],["2020-07-28",24.3061,24.61,24.2048,24.2301,67200.0],["2020-07-29",24.3989,24.4665,23.9008,24.0697,113200.0],["2020-07-30",24.9139,25.201,24.323,25.1757,118500.0],["2020-07-31",26.2479,26.2647,24.9984,25.1166,110300.0],["2020-08-03",25.3192,25.3445,24.8802,25.1757,116900.0],["2020-08-04",24.7451,25.0068,24.3905,24.4749,117900.0],["2020-08-05",24.838,24.9139,24.4749,24.5931,102600.0],["2020-08-06",24.2301,24.3061,23.7911,23.9937,102400.0],["2020-08-07",23.5378,23.9346,23.4365,23.6982,83400.0],["2020-08-10",24.1963,24.7535,24.1035,24.4327,108200.0],["2020-08-11",25.0828,25.1166,24.2807,24.3567,56300.0],["2020-08-12",24.5256,24.6184,24.2301,24.4834,43200.0],["2020-08-13",24.61,25.0321,24.5931,24.838,46100.0],["2020-08-14",24.3145,24.7366,24.2385,24.7113,80600.0],["2020-08-17",24.1963,24.1963,23.5885,23.6729,95700.0],["2020-08-18",23.808,23.8586,23.3436,23.5547,51400.0],["2020-08-19",23.9768,24.171,23.8248,23.8755,64600.0],["2020-08-20",23.5462,23.7235,23.4449,23.6476,39100.0],["2020-08-21",23.0481,23.0946,22.9215,23.0144,90700.0],["2020-08-24",23.5885,23.9599,23.5294,23.8671,121800.0],["2020-08-25",24.8802,24.9477,24.2132,24.9139,114500.0],["2020-08-26",25.1503,25.3698,25.0997,25.2516,71600.0],["2020-08-27",25.2685,25.277,24.8548,25.2432,95800.0],["2020-08-28",24.9899,25.4965,24.8042,25.4458,114900.0],["2020-08-31",25.4289,25.4627,24.9139,24.9477,137500.0],["2020-09-01",24.7198,25.0237,24.5931,24.8548,57600.0],["2020-09-02",24.5256,24.5762,24.3314,24.5678,57100.0],["2020-09-03",24.9055,25.0659,24.1626,24.323,69200.0],["2020-09-04",24.3652,24.5594,23.9093,24.458,67000.0],["2020-09-08",25.0575,25.2939,24.7198,24.7957,79500.0],["2020-09-09",27.5311,27.987,27.2525,27.5733,181800.0],["2020-09-10",28.1981,28.2319,27.0752,27.1259,139900.0],["2020-09-11",27.7506,27.7928,27.033,27.1597,108900.0],["2020-09-14",27.4467,27.5142,26.4336,26.9486,384300.0],["2020-09-15",27.396,27.4636,26.957,27.033,245800.0],["2020-09-16",27.3201,27.4636,26.9908,27.1343,207700.0],["2020-09-17",27.0077,27.1934,26.7797,27.1006,195800.0],["2020-09-18",27.5142,27.7,26.6278,26.9148,1317500.0],["2020-09-21",26.0874,26.0959,25.4036,25.6231,188100.0],["2020-09-22",25.6147,25.6738,24.762,25.0321,142800.0],["2020-09-23",25.4627,25.6147,24.5087,24.6438,170000.0],["2020-09-24",24.1288,24.2554,23.8671,23.9346,94000.0],["2020-09-25",23.8671,23.9599,23.4871,23.9093,110000.0],["2020-09-28",24.6522,24.8211,24.4749,24.5847,118700.0],["2020-09-29",25.564,25.5978,24.8464,25.0068,137500.0],["2020-09-30",25.3361,25.9861,25.3361,25.564,128900.0],["2020-10-01",25.6569,25.6822,25.1672,25.2685,154900.0],["2020-10-02",24.7789,25.2938,24.7789,25.0321,103000.0],["2020-10-05",25.7582,25.9608,25.6738,25.7666,113100.0],["2020-10-06",26.4083,26.6024,25.9946,26.1212,119400.0],["2020-10-07",26.5771,26.7291,26.1035,26.3407,74600.0],["2020-10-08",26.3829,26.9317,26.3492,26.7713,96900.0],["2020-10-09",26.4505,26.9655,26.2816,26.5856,115200.0],["2020-10-12",26.594,26.8557,26.5011,26.6109,82400.0],["2020-10-13",26.3914,26.3914,25.9355,25.9524,68300.0],["2020-10-14",26.155,26.2732,25.8257,25.8933,67600.0],["2020-10-15",25.5218,25.7835,25.4543,25.6147,73100.0],["2020-10-16",25.9017,26.2563,25.8173,25.9608,66000.0],["2020-10-19",27.548,27.8773,27.0921,27.2863,99300.0],["2020-10-20",27.0837,27.5565,27.0668,27.2525,79800.0],["2020-10-21",26.9486,27.1597,26.7629,26.8557,56900.0],["2020-10-22",26.8051,27.6915,26.8051,27.6746,69500.0],["2020-10-23",27.2103,27.776,27.1006,27.7591,57000.0],["2020-10-26",26.7966,26.9233,25.6484,25.8342,54400.0],["2020-10-27",25.5471,25.602,24.8211,24.8633,59700.0],["2020-10-28",24.0444,24.4243,23.7658,24.0866,72200.0],["2020-10-29",23.7404,24.2554,23.3943,23.9008,52200.0],["2020-10-30",24.8126,25.5134,24.3905,25.1925,83500.0],["2020-11-02",24.8464,24.9055,24.1752,24.4918,92200.0],["2020-11-03",24.9139,25.2348,24.8295,25.1672,85700.0],["2020-11-04",25.1503,25.6907,24.9477,25.2263,79600.0],["2020-11-05",25.9946,26.2141,25.7776,26.0284,88700.0],["2020-11-06",25.9355,25.9355,25.4627,25.4627,56500.0],["2020-11-09",28.2994,28.5358,27.7169,28.1094,189400.0],["2020-11-10",29.5236,29.8528,29.2365,29.8275,207000.0],["2020-11-11",30.7393,30.9757,30.2412,30.5198,84800.0],["2020-11-12",30.4438,30.5113,29.7346,29.8444,79200.0],["2020-11-13",30.5113,30.8575,30.3931,30.8068,54700.0],["2020-11-16",31.4569,31.4991,31.0517,31.1108,115500.0],["2020-11-17",30.9588,31.0517,30.7308,30.8828,82700.0],["2020-11-18",30.7984,31.1276,30.3931,30.4269,85300.0],["2020-11-19",30.4776,31.1867,29.3378,30.9757,96400.0],["2020-11-20",30.9841,31.0854,30.562,30.8406,46400.0],["2020-11-23",31.5076,31.6595,31.2458,31.2458,102300.0],["2020-11-24",32.5544,33.1032,32.3434,33.0188,117800.0],["2020-11-25",33.4916,33.8293,33.1201,33.7617,86800.0],["2020-11-27",33.5,33.6815,33.1032,33.5675,43400.0],["2020-11-30",33.8884,33.9475,33.1961,33.2805,76900.0],["2020-12-01",33.137,33.7364,33.0272,33.7026,47800.0],["2020-12-02",34.1247,34.7664,34.0488,34.5047,52100.0],["2020-12-03",34.1079,34.4861,33.7448,33.8124,73100.0],["2020-12-04",34.2007,34.4287,33.7702,33.863,80900.0],["2020-12-07",33.9728,34.0656,33.576,33.7955,51900.0],["2020-12-08",33.5084,33.6942,33.137,33.4071,80200.0],["2020-12-09",33.7364,33.8124,32.7824,33.1032,120000.0],["2020-12-10",33.0188,33.4578,33.0188,33.2889,62700.0],["2020-12-11",33.0272,33.0272,32.4616,32.7486,52300.0],["2020-12-14",33.5422,33.6351,32.7908,33.0525,75400.0],["2020-12-15",33.9643,34.2345,33.7955,34.091,95200.0],["2020-12-16",34.1923,34.2598,33.7617,34.0319,95500.0],["2020-12-17",34.53,34.6313,34.0488,34.1501,63300.0],["2020-12-18",34.4456,34.7495,34.2936,34.4793,64800.0],["2020-12-21",33.3649,33.9643,32.8753,33.6942,76900.0],["2020-12-22",32.985,32.9935,32.5882,32.6304,56800.0],["2020-12-23",32.6389,32.7993,32.3687,32.4531,36300.0],["2020-12-24",32.698,32.7317,32.4362,32.5966,28100.0],["2020-12-28",33.0019,33.1961,32.5966,32.9343,72500.0],["2020-12-29",33.3818,33.4747,32.8077,32.833,70800.0],["2020-12-30",33.213,33.4831,32.8584,32.9428,37400.0],["2020-12-31",32.9344,32.9344,32.4785,32.7402,61300.0],["2021-01-04",32.9766,33.0948,32.3518,32.546,48900.0],["2021-01-05",32.4194,32.909,32.183,32.8415,31000.0],["2021-01-06",32.9006,33.8884,32.6557,33.6773,50700.0],["2021-01-07",33.0863,33.3143,32.909,33.2383,77000.0],["2021-01-08",32.6895,33.0863,32.5207,32.7655,67700.0],["2021-01-11",32.3771,32.7148,32.0648,32.5207,68000.0],["2021-01-12",32.5629,32.7993,32.394,32.6726,19300.0],["2021-01-13",32.4278,32.6051,32.1323,32.2083,29100.0],["2021-01-14",32.2927,32.6557,32.1492,32.4447,31200.0],["2021-01-15",32.4194,32.9217,32.0817,32.5207,58300.0],["2021-01-19",32.4953,32.546,32.2589,32.47,49700.0],["2021-01-20",32.5207,33.0188,32.394,32.8246,75500.0],["2021-01-21",33.0103,34.1332,33.0103,33.7364,123600.0],["2021-01-22",33.6098,33.9643,33.5675,33.7279,66900.0],["2021-01-25",32.8499,33.0019,32.3974,32.9175,53300.0],["2021-01-26",32.2167,32.2421,31.668,31.7186,104300.0],["2021-01-27",31.7017,31.7102,31.1108,31.2881,94700.0],["2021-01-28",30.9672,31.803,30.7815,31.6004,83600.0],["2021-01-29",31.5582,31.7946,31.153,31.2627,42800.0],["2021-02-01",31.4653,31.9128,31.2881,31.7186,39300.0],["2021-02-02",31.6342,32.0141,31.5582,31.879,44500.0],["2021-02-03",31.4485,31.7017,31.3809,31.6595,40200.0],["2021-02-04",30.7984,30.9926,30.638,30.9081,42700.0],["2021-02-05",30.8153,31.3472,30.7688,31.2205,59000.0],["2021-02-08",31.0939,31.3472,30.925,31.3134,50200.0],["2021-02-09",30.8575,31.0643,30.7899,30.7984,48600.0],["2021-02-10",31.44,31.879,31.2712,31.8115,82400.0],["2021-02-11",30.9419,31.0685,30.4894,30.6886,73000.0],["2021-02-12",31.6426,32.2674,31.6426,32.1323,190100.0],["2021-02-16",32.7571,32.8077,32.1492,32.3856,145200.0],["2021-02-17",32.0901,32.1492,31.7271,31.9466,61100.0],["2021-02-18",31.5329,31.5498,31.0854,31.2036,66700.0],["2021-02-19",31.5835,31.6089,31.0685,31.3049,156900.0],["2021-02-22",31.4991,31.592,31.153,31.1699,158300.0],["2021-02-23",31.3472,31.9086,30.9504,31.8537,78400.0],["2021-02-24",31.364,31.9044,31.3049,31.7946,45400.0],["2021-02-25",32.3518,32.3687,31.6089,31.7946,37700.0],["2021-02-26",31.803,32.0817,31.4991,31.6089,67200.0],["2021-03-01",32.2252,32.5038,32.0901,32.3349,102200.0],["2021-03-02",32.4785,32.8921,32.47,32.6558,45800.0],["2021-03-03",32.8077,32.9343,32.5468,32.7148,53600.0],["2021-03-04",32.7571,33.0779,31.9128,32.2083,63700.0],["2021-03-05",32.3771,33.0357,32.107,33.0019,54600.0],["2021-03-08",32.9006,33.1876,32.7064,32.7064,62900.0],["2021-03-09",33.1623,33.2889,33.0272,33.0441,52900.0],["2021-03-10",33.7111,34.3443,33.576,34.2767,54800.0],["2021-03-11",34.0741,34.3949,33.939,34.1838,34800.0],["2021-03-12",34.1163,34.4202,34.0657,34.2092,68900.0],["2021-03-15",34.015,34.1627,33.7702,33.8546,88200.0],["2021-03-16",33.9812,34.3696,33.8208,34.2007,73000.0],["2021-03-17",34.0825,34.1585,33.7279,34.0234,74200.0],["2021-03-18",33.3818,33.4325,32.8246,32.9006,107200.0],["2021-03-19",32.8077,32.9766,32.0985,32.7993,96200.0],["2021-03-22",32.8584,32.9681,32.622,32.8752,58100.0],["2021-03-23",32.833,32.9343,32.3771,32.394,50100.0],["2021-03-24",32.7317,32.9597,32.5544,32.6051,51300.0],["2021-03-25",32.3096,32.5629,31.9803,32.4109,78600.0],["2021-03-26",32.4278,32.8246,32.3771,32.8246,51700.0],["2021-03-29",32.4531,32.9006,32.3687,32.6811,68500.0],["2021-03-30",32.0226,32.0563,31.668,31.9972,63900.0],["2021-03-31",32.3434,32.5122,32.2589,32.2589,75700.0],["2021-04-01",32.2674,32.8921,32.2167,32.5122,30600.0],["2021-04-05",33.1539,33.1783,32.5629,33.0272,39400.0],["2021-04-06",33.2214,33.424,33.0019,33.2467,42100.0],["2021-04-07",33.1454,33.3311,32.8077,32.8752,102700.0],["2021-04-08",33.5084,33.8715,33.4916,33.6351,63800.0],["2021-04-09",33.7026,33.787,33.5422,33.7026,88800.0],["2021-04-12",33.4325,33.5169,33.2552,33.3396,30700.0],["2021-04-13",32.9428,33.4747,32.8584,33.4325,41900.0],["2021-04-14",33.2974,33.4071,33.0188,33.1707,32300.0],["2021-04-15",32.7148,33.0103,32.7148,33.0019,32000.0],["2021-04-16",32.5207,33.0103,32.4025,32.8162,48200.0],["2021-04-19",32.9006,32.9344,32.5967,32.7402,56800.0],["2021-04-20",31.668,31.8115,31.478,31.6004,55500.0],["2021-04-21",30.849,31.4063,30.7393,31.3049,55700.0],["2021-04-22",31.364,31.5498,31.1445,31.2458,33400.0],["2021-04-23",31.1023,31.3345,31.0179,31.2458,34600.0],["2021-04-26",31.4839,31.668,31.3809,31.44,37400.0],["2021-04-27",31.2712,31.4569,31.2374,31.3218,46900.0],["2021-04-28",31.6173,32.3349,31.6173,32.2083,61900.0],["2021-04-29",34.2514,34.5047,33.2045,33.5084,84600.0],["2021-04-30",33.3649,33.9812,33.0019,33.1116,67100.0],["2021-05-03",34.3189,34.6144,34.1383,34.4624,78800.0],["2021-05-04",34.9943,35.4587,34.9859,35.332,72600.0],["2021-05-05",35.0703,35.5178,34.9521,35.4924,42900.0],["2021-05-06",35.2729,35.7119,35.1969,35.6528,35200.0],["2021-05-07",36.3789,36.9361,36.3198,36.7504,43500.0],["2021-05-10",37.392,38.3629,37.392,37.8395,64700.0],["2021-05-11",37.7635,38.2025,37.6453,38.1181,82300.0],["2021-05-12",38.0674,38.0674,37.2232,37.2991,41400.0],["2021-05-13",36.7082,37.8479,36.7082,37.7804,52800.0],["2021-05-14",38.0083,38.5318,38.0083,38.3123,71400.0],["2021-05-17",38.3376,38.6668,38.3291,38.5402,37600.0],["2021-05-18",38.6415,38.6584,37.9914,37.9914,123600.0],["2021-05-19",37.9999,38.0843,37.5018,37.7804,98000.0],["2021-05-20",37.6791,37.7804,37.1978,37.5524,114100.0],["2021-05-21",37.9914,38.1265,37.6115,37.831,119500.0],["2021-05-24",38.8779,38.9876,38.3798,38.4558,174400.0],["2021-05-25",38.8441,38.9286,38.3713,38.5571,186700.0],["2021-05-26",38.2194,38.2785,37.8226,38.0759,44500.0],["2021-05-27",38.1772,38.2869,37.8775,37.9999,54500.0],["2021-05-28",37.907,37.9577,37.5946,37.7382,23700.0],["2021-06-01",37.3667,37.4258,37.0881,37.2823,68300.0],["2021-06-02",37.3414,37.8226,37.3076,37.5271,75700.0],["2021-06-03",37.0205,37.1641,36.8095,37.1134,46600.0],["2021-06-04",36.9614,37.0205,36.6828,36.8517,32800.0],["2021-06-07",36.6575,36.877,36.541,36.7419,44800.0],["2021-06-08",36.438,37.0628,36.438,37.029,29900.0],["2021-06-09",36.4718,36.5562,36.2565,36.4211,29600.0],["2021-06-10",35.847,36.5562,35.8133,36.3114,39200.0],["2021-06-11",36.2607,36.6828,36.2607,36.4887,31700.0],["2021-06-14",36.2523,36.3029,36.0496,36.1172,26900.0],["2021-06-15",36.1847,36.2692,35.8808,36.0243,23000.0],["2021-06-16",35.8048,35.9551,35.2814,35.3405,19500.0],["2021-06-17",34.8677,35.0365,34.3358,34.5638,22500.0],["2021-06-18",34.0234,34.0656,33.6098,33.6182,46000.0],["2021-06-21",34.2429,34.5384,34.1763,34.5384,33200.0],["2021-06-22",34.1838,34.302,34.015,34.2176,37000.0],["2021-06-23",34.3696,34.4202,34.1754,34.1754,12000.0],["2021-06-24",34.2767,34.606,34.2767,34.4793,42400.0],["2021-06-25",34.3696,34.5806,33.8293,33.9306,38000.0],["2021-06-28",34.4624,34.5384,34.0741,34.1501,49500.0],["2021-06-29",33.9306,33.9981,33.6984,33.8039,37400.0],["2021-06-30",33.6942,33.7364,33.2467,33.4071,41400.0],["2021-07-01",34.2598,34.454,34.0994,34.3527,18000.0],["2021-07-02",34.302,34.5975,34.2092,34.4456,26500.0],["2021-07-06",33.8124,33.8377,33.3565,33.5422,20200.0],["2021-07-07",33.3311,33.5,32.698,33.1961,73100.0],["2021-07-08",33.1792,33.8673,33.1792,33.7026,38100.0],["2021-07-09",34.2176,34.3696,33.863,34.015,36600.0],["2021-07-12",34.0994,34.5215,34.0825,34.2936,32900.0],["2021-07-13",34.1585,34.2092,33.8461,33.9137,30600.0],["2021-07-14",34.4878,34.5131,34.2092,34.2176,21900.0],["2021-07-15",34.2176,34.3696,34.1501,34.2767,12600.0],["2021-07-16",34.7833,34.9859,34.7242,34.7242,16600.0],["2021-07-19",33.9559,33.9559,33.4662,33.6689,16800.0],["2021-07-20",33.6182,34.0234,33.5084,34.015,15000.0],["2021-07-21",34.1839,34.5047,34.167,34.4202,15100.0],["2021-07-22",34.7326,34.8424,34.4371,34.6735,26000.0],["2021-07-23",34.8002,34.9437,34.7073,34.7073,26200.0],["2021-07-26",35.5346,35.8555,35.3996,35.6951,42700.0],["2021-07-27",35.6528,35.923,35.5515,35.6613,22900.0],["2021-07-28",35.636,35.771,35.256,35.7542,38200.0],["2021-07-29",33.8968,34.167,33.7448,33.7702,60100.0],["2021-07-30",34.2176,34.3865,33.5507,33.6689,39300.0],["2021-08-02",33.6266,33.9221,33.3734,33.4071,86300.0],["2021-08-03",33.6098,33.8124,33.3987,33.8124,50100.0],["2021-08-04",33.7955,33.9137,33.4578,33.4831,18900.0],["2021-08-05",33.424,33.6942,33.424,33.5422,20300.0],["2021-08-06",33.3058,33.4156,32.9512,32.9681,26700.0],["2021-08-09",32.6389,32.8499,32.5798,32.5798,32200.0],["2021-08-10",32.4362,32.5713,32.3771,32.47,22000.0],["2021-08-11",32.6642,32.9175,32.6304,32.9175,22500.0],["2021-08-12",33.0188,33.1285,32.8668,32.9428,14100.0],["2021-08-13",32.8921,32.8921,32.622,32.6642,9900.0],["2021-08-16",32.3771,32.4869,32.1661,32.4869,13600.0],["2021-08-17",32.0732,32.1745,31.7524,31.8537,36300.0],["2021-08-18",31.9044,32.1323,31.8453,31.9381,12200.0],["2021-08-19",31.2458,31.3387,30.9757,31.1952,16700.0],["2021-08-20",30.925,31.2881,30.9166,31.2374,16800.0],["2021-08-23",31.077,31.565,30.9672,31.3978,23900.0],["2021-08-24",31.2965,31.6933,31.2121,31.4569,57200.0],["2021-08-25",31.5076,31.668,31.4316,31.592,22800.0],["2021-08-26",31.2796,31.4738,31.2036,31.4062,11500.0],["2021-08-27",31.3387,31.9297,31.3387,31.8537,23400.0],["2021-08-30",31.9212,32.0226,31.7862,31.9803,31200.0],["2021-08-31",32.0394,32.0901,31.7862,31.8199,24300.0],["2021-09-01",32.0479,32.2843,32.0394,32.1745,19700.0],["2021-09-02",32.3518,32.5629,32.2505,32.3012,22000.0],["2021-09-03",32.3265,32.3434,31.9972,32.0479,17400.0],["2021-09-07",32.0226,32.1408,31.8621,31.879,13600.0],["2021-09-08",31.7946,31.8453,31.4738,31.6764,13900.0],["2021-09-09",31.8368,32.1239,31.8368,31.955,29000.0],["2021-09-10",31.5498,31.592,31.1614,31.229,13300.0],["2021-09-13",31.4822,31.7693,31.3556,31.5582,29600.0],["2021-09-14",31.6595,31.7271,31.2036,31.2796,19200.0],["2021-09-15",30.9757,30.9757,30.6591,30.8322,16800.0],["2021-09-16",30.849,31.0137,30.7308,30.8659,17800.0],["2021-09-17",30.9926,31.0348,30.562,30.7224,22400.0],["2021-09-20",30.0554,30.199,29.76,30.047,21100.0],["2021-09-21",30.2412,30.3931,29.9035,29.9035,29100.0],["2021-09-22",30.2834,30.7646,30.2665,30.4185,55000.0],["2021-09-23",30.7224,31.0331,30.6929,30.8237,48600.0],["2021-09-24",30.5282,30.638,30.3931,30.4945,26100.0],["2021-09-27",30.5367,30.9461,30.5367,30.849,36500.0],["2021-09-28",30.3509,30.3509,29.7726,29.8444,71500.0],["2021-09-29",29.9204,30.0132,29.5405,29.7515,82700.0],["2021-09-30",30.4354,30.8026,30.3678,30.5198,29500.0],["2021-10-01",30.7984,31.1614,30.6464,31.1361,23600.0],["2021-10-04",31.229,31.3978,30.925,31.1023,30300.0],["2021-10-05",30.7562,31.0348,30.6549,30.9081,16900.0],["2021-10-06",29.5489,29.6502,29.2534,29.4982,32300.0],["2021-10-07",29.5658,29.8528,29.5658,29.5995,24400.0],["2021-10-08",29.7768,29.8993,29.6544,29.7009,36400.0],["2021-10-11",29.7515,29.8106,29.5067,29.5827,24100.0],["2021-10-12",29.7177,30.1568,29.7009,30.0892,15600.0],["2021-10-13",30.4776,30.849,30.4776,30.7731,18500.0],["2021-10-14",30.9081,30.9588,30.6886,30.8322,20800.0],["2021-10-15",30.7477,30.8659,30.6042,30.8406,38300.0],["2021-10-18",30.6718,30.849,30.6295,30.849,11400.0],["2021-10-19",31.1952,31.4485,31.1276,31.229,16400.0],["2021-10-20",30.925,31.3134,30.6718,31.2796,19600.0],["2021-10-21",31.1276,31.2036,30.9503,31.0939,19700.0],["2021-10-22",30.7646,30.7984,30.6633,30.7984,16500.0],["2021-10-25",30.7055,30.7055,30.4185,30.486,27300.0],["2021-10-26",30.5282,30.714,30.3931,30.5535,17300.0],["2021-10-27",30.6802,30.9926,30.5958,30.5958,23100.0],["2021-10-28",30.714,30.849,30.5367,30.6717,23200.0],["2021-10-29",29.7262,29.8022,29.3969,29.5151,23400.0],["2021-11-01",29.8022,30.0217,29.7937,29.8782,29600.0],["2021-11-02",30.3003,30.3087,29.6671,29.7937,46400.0],["2021-11-03",29.684,30.4607,29.6586,30.4607,22800.0],["2021-11-04",30.275,30.4691,30.1061,30.3678,19200.0],["2021-11-05",30.5451,30.7308,30.3594,30.4776,25600.0],["2021-11-08",29.9626,30.1568,29.9626,30.0386,11200.0],["2021-11-09",30.2412,30.4691,30.1145,30.1736,17500.0],["2021-11-10",29.76,29.8022,29.1774,29.2534,21900.0],["2021-11-11",29.5827,29.8528,29.4391,29.684,65500.0],["2021-11-12",30.8997,31.1403,30.8406,30.9335,57500.0],["2021-11-15",30.9081,31.2374,30.8701,31.0179,72200.0],["2021-11-16",30.925,30.925,30.4185,30.4185,84600.0],["2021-11-17",29.9541,29.9879,29.5827,29.7768,49500.0],["2021-11-18",29.3632,29.3632,29.0255,29.1268,50000.0],["2021-11-19",29.093,29.1436,28.5358,28.7468,68700.0],["2021-11-22",28.8904,29.1437,28.8144,28.8482,96300.0],["2021-11-23",29.0423,29.169,28.7933,29.017,30200.0],["2021-11-24",28.2825,28.7468,28.2741,28.5273,40600.0],["2021-11-26",27.0415,27.1158,26.7375,26.8051,42000.0],["2021-11-29",26.8051,26.822,26.2732,26.3998,56000.0],["2021-11-30",26.3154,27.0752,26.155,26.3492,95600.0],["2021-12-01",26.746,26.7544,25.8679,25.9777,124000.0],["2021-12-02",25.6907,26.231,25.6189,26.0284,90300.0],["2021-12-03",25.4711,25.4711,24.8971,25.0743,59800.0],["2021-12-06",25.2516,25.7835,25.1419,25.6822,83100.0],["2021-12-07",25.6822,25.6822,25.412,25.5302,76300.0],["2021-12-08",25.6062,25.8088,25.3614,25.6569,58500.0],["2021-12-09",25.4036,25.4711,25.1883,25.3614,89100.0],["2021-12-10",25.2854,25.2854,24.973,25.0912,59300.0],["2021-12-13",24.3736,24.4243,24.0106,24.1625,84800.0],["2021-12-14",23.6391,23.808,23.4956,23.5885,76900.0],["2021-12-15",23.0397,23.2085,22.5922,23.0566,138100.0],["2021-12-16",22.8455,23.1579,22.6935,22.8117,162600.0],["2021-12-17",22.7358,23.2676,22.6345,23.0566,100100.0],["2021-12-20",22.3558,22.4487,22.1026,22.1617,164600.0],["2021-12-21",22.4318,22.9975,22.4065,22.8877,175400.0],["2021-12-22",22.4318,22.6682,22.339,22.5163,117800.0],["2021-12-23",22.8286,23.1663,22.8033,23.0144,89700.0],["2021-12-27",23.5378,24.0081,23.4196,23.8755,104300.0],["2021-12-28",24.3652,24.5425,24.095,24.1794,103200.0],["2021-12-29",24.0528,24.1794,23.8924,24.1119,81200.0],["2021-12-30",24.0528,24.1457,23.8839,23.9093,77000.0],["2021-12-31",23.8164,24.1035,23.7793,24.019,74700.0],["2022-01-03",24.6607,24.8211,24.3821,24.5256,77800.0],["2022-01-04",24.5171,24.8802,24.4834,24.6438,77500.0],["2022-01-05",24.7957,24.9477,24.6438,24.7198,133200.0],["2022-01-06",24.7957,24.9536,24.7113,24.7451,75100.0],["2022-01-07",24.6016,24.6775,24.3483,24.5509,140900.0],["2022-01-10",24.3314,24.3989,24.0444,24.3652,86100.0],["2022-01-11",24.1457,24.3567,23.9853,24.2807,50400.0],["2022-01-12",24.1879,24.4918,24.1794,24.3652,81800.0],["2022-01-13",24.8211,25.0406,24.6522,24.7029,88000.0],["2022-01-14",24.0697,24.1879,23.9177,24.0612,87000.0],["2022-01-18",23.2339,23.2592,23.0481,23.065,94300.0],["2022-01-19",23.3183,23.4027,23.0144,23.0481,56400.0],["2022-01-20",23.2761,23.3352,22.7273,22.7442,55400.0],["2022-01-21",22.7611,22.8708,22.4234,22.5331,114900.0],["2022-01-24",21.672,22.1617,21.2921,22.1026,163600.0],["2022-01-25",22.3052,23.1283,22.3052,22.989,140100.0],["2022-01-26",22.8708,22.8708,22.4403,22.4825,117600.0],["2022-01-27",22.55,22.55,22.035,22.1617,109300.0],["2022-01-28",21.786,22.7611,21.786,22.702,87200.0],["2022-01-31",22.3474,22.7273,22.2545,22.6851,96300.0],["2022-02-01",22.5331,22.7273,22.3719,22.6767,77200.0],["2022-02-02",23.2508,23.3352,23.0903,23.2085,54600.0],["2022-02-03",23.0735,23.6391,23.0735,23.428,79300.0],["2022-02-04",23.1072,23.2676,22.8708,23.1579,64500.0],["2022-02-07",23.1917,23.5294,23.1832,23.3014,49900.0],["2022-02-08",23.0481,23.6222,22.9975,23.4618,84800.0],["2022-02-09",23.3774,23.5547,23.217,23.4618,90100.0],["2022-02-10",23.2085,23.6476,22.9046,23.1157,101700.0],["2022-02-11",23.8164,24.1119,23.0819,23.2508,173100.0],["2022-02-14",22.7104,22.9637,22.4403,22.6851,177900.0],["2022-02-15",23.1157,23.7826,23.1157,23.732,94900.0],["2022-02-16",23.4365,23.4956,23.0144,23.2339,66100.0],["2022-02-17",22.5838,22.5838,21.959,22.1026,118600.0],["2022-02-18",22.0266,22.0772,21.52,21.6889,79900.0],["2022-02-22",19.975,20.7518,19.9244,20.6673,202300.0],["2022-02-23",20.1861,20.4732,19.8315,19.9413,268300.0],["2022-02-24",18.5736,19.7387,18.4976,19.6205,155700.0],["2022-02-25",19.8653,20.2621,19.5951,20.2114,122700.0],["2022-02-28",19.5867,19.8231,19.2279,19.612,139300.0],["2022-03-01",18.8606,19.0801,18.2815,18.4976,247600.0],["2022-03-02",18.2612,18.8944,18.2528,18.7678,112400.0],["2022-03-03",18.5651,18.5905,17.932,18.1177,148100.0],["2022-03-04",17.4423,17.6111,17.2228,17.341,286800.0],["2022-03-07",17.341,17.3832,16.826,16.9611,265100.0],["2022-03-08",17.8897,19.0464,17.7884,18.4638,346300.0],["2022-03-09",19.4094,20.0764,19.3165,19.8062,118400.0],["2022-03-10",19.5867,19.8653,19.2617,19.5023,126400.0],["2022-03-11",20.1692,20.3381,19.7978,19.8146,69900.0],["2022-03-14",20.3634,20.5914,19.9751,20.1017,166500.0],["2022-03-15",19.8062,19.8864,19.2152,19.5023,107000.0],["2022-03-16",20.4732,21.2583,20.4732,21.2161,203700.0],["2022-03-17",20.642,20.9375,20.6167,20.6842,144900.0],["2022-03-18",20.2283,20.7847,20.2199,20.6673,93200.0],["2022-03-21",20.5069,20.5491,20.0257,20.127,107200.0],["2022-03-22",20.1608,20.2959,20.0679,20.0932,63200.0],["2022-03-23",20.0679,20.2874,19.9751,20.051,54200.0],["2022-03-24",20.1439,20.3634,20.1355,20.2959,71300.0],["2022-03-25",20.3634,20.6665,20.355,20.5745,104700.0],["2022-03-28",20.566,20.6842,20.3296,20.6505,57800.0],["2022-03-29",21.7902,21.9337,21.4609,21.6889,104400.0],["2022-03-30",21.4947,21.7902,21.3765,21.4525,59500.0],["2022-03-31",21.7311,21.9759,21.2836,21.2836,164100.0],["2022-04-01",21.6636,21.7902,21.4694,21.748,53100.0],["2022-04-04",21.6298,21.8999,21.5369,21.7142,87100.0],["2022-04-05",22.0941,22.4487,21.9633,22.0941,118500.0],["2022-04-06",21.9,21.9928,21.6382,21.7902,98300.0],["2022-04-07",22.3812,22.6345,22.035,22.5838,152800.0],["2022-04-08",22.6682,22.7231,22.2377,22.2883,76700.0],["2022-04-11",22.2377,22.4656,21.824,21.824,65800.0],["2022-04-12",22.3727,22.4825,21.9928,22.1279,72000.0],["2022-04-13",22.2292,22.9046,22.2292,22.854,76900.0],["2022-04-14",22.778,23.4238,22.61,23.3605,105300.0],["2022-04-18",23.0735,23.5378,22.6091,22.6935,79700.0],["2022-04-19",22.5163,22.8624,22.4909,22.8033,66000.0],["2022-04-20",22.3221,22.3812,21.8957,22.0772,98300.0],["2022-04-21",22.1701,22.1701,21.5031,21.5791,56500.0],["2022-04-22",21.3005,21.3005,20.6589,20.7096,67000.0],["2022-04-25",20.6842,21.005,20.4056,20.9713,84200.0],["2022-04-26",20.566,20.6251,19.7218,19.7302,66700.0],["2022-04-27",19.975,20.2452,19.84,19.9117,83000.0],["2022-04-28",18.8944,19.0886,18.067,18.6242,371600.0],["2022-04-29",19.173,19.3081,18.3456,18.4216,146700.0],["2022-05-02",18.1093,18.4385,17.6998,18.4385,88600.0],["2022-05-03",18.9535,19.4263,18.4469,19.2996,62600.0],["2022-05-04",19.3587,20.3043,19.2574,20.2368,68700.0],["2022-05-05",19.2659,19.4263,18.1667,18.4047,98200.0],["2022-05-06",18.1177,18.1177,17.7293,17.9488,60200.0],["2022-05-09",17.3157,17.5352,16.674,16.7838,144800.0],["2022-05-10",17.7378,18.3161,17.628,17.9742,140500.0],["2022-05-11",18.4385,18.9873,18.2443,18.3203,82800.0],["2022-05-12",18.6158,18.9619,18.3963,18.8184,74400.0],["2022-05-13",18.9704,19.3925,18.9704,19.363,41200.0],["2022-05-16",19.401,20.1777,19.2828,20.0173,58600.0],["2022-05-17",20.355,20.355,19.8146,19.84,52400.0],["2022-05-18",18.8649,18.9873,17.5774,17.7293,101000.0],["2022-05-19",17.6111,18.886,17.5436,18.7382,93200.0],["2022-05-20",14.3523,14.8673,14.0484,14.3692,406200.0],["2022-05-23",14.3523,14.7238,14.099,14.7238,166400.0],["2022-05-24",14.3523,14.479,13.7951,14.4367,155900.0],["2022-05-25",14.5549,15.1037,14.4958,15.1037,96200.0],["2022-05-26",15.1797,15.4498,15.1121,15.3401,118200.0],["2022-05-27",14.5803,15.0699,14.4114,14.8504,221900.0],["2022-05-31",14.6647,14.6647,14.1581,14.327,184100.0],["2022-06-01",14.1413,14.1413,13.5503,13.7951,230100.0],["2022-06-02",13.9808,14.2172,13.66,13.888,310300.0],["2022-06-03",13.7867,13.9133,13.6769,13.8289,187200.0],["2022-06-06",13.9977,14.5549,13.8711,14.5296,170100.0],["2022-06-07",14.327,14.5507,13.888,14.5127,243200.0],["2022-06-08",14.7744,15.0277,14.3185,14.9517,203500.0],["2022-06-09",14.614,14.7998,14.2848,14.403,346200.0],["2022-06-10",14.0231,14.1581,13.66,14.0062,290600.0],["2022-06-13",13.4743,13.4827,12.9956,13.0859,373400.0],["2022-06-14",13.0015,13.0775,12.7651,12.8327,409500.0],["2022-06-15",12.8327,13.2632,12.8327,13.0859,408000.0],["2022-06-16",12.6469,12.8242,12.2248,12.3599,384700.0],["2022-06-17",12.5372,12.7398,12.4274,12.6469,223100.0],["2022-06-21",12.8833,13.0007,12.7904,12.858,143000.0],["2022-06-22",12.8158,13.1535,12.7736,13.0015,541300.0],["2022-06-23",13.0184,13.0184,12.3683,12.5372,683300.0],["2022-06-24",12.6976,13.145,12.6469,13.0015,154200.0],["2022-06-27",12.9171,13.0691,12.8411,12.9677,288700.0],["2022-06-28",13.0353,13.297,12.7567,12.8073,193100.0],["2022-06-29",12.5034,12.6216,12.2839,12.3346,306800.0],["2022-06-30",12.115,12.191,11.8871,12.1319,180100.0],["2022-07-01",12.2417,12.4823,12.2164,12.4612,274400.0],["2022-07-05",12.0982,12.0982,11.7849,12.0306,181700.0],["2022-07-06",12.0222,12.0982,11.7773,11.9378,142100.0],["2022-07-07",11.9969,12.2501,11.9969,12.2332,74500.0],["2022-07-08",12.267,12.267,12.0306,12.1488,47100.0],["2022-07-11",11.8955,11.8955,11.5325,11.5663,246100.0],["2022-07-12",11.5832,12.0306,11.5578,11.7773,126400.0],["2022-07-13",11.4396,11.5697,11.3552,11.389,225200.0],["2022-07-14",11.0513,11.0648,10.8233,10.9584,121900.0],["2022-07-15",11.2117,11.2708,11.1019,11.2117,110400.0],["2022-07-18",11.5072,11.8533,11.4016,11.4565,124500.0],["2022-07-19",11.676,11.8196,11.5663,11.7942,73900.0],["2022-07-20",11.6929,11.7267,11.5325,11.6676,167800.0],["2022-07-21",11.313,11.3974,11.1864,11.3299,161700.0],["2022-07-22",11.4819,11.5747,11.3637,11.4903,175000.0],["2022-07-25",11.7436,11.9251,11.6676,11.8618,135000.0],["2022-07-26",11.6085,11.6254,11.2961,11.3552,163800.0],["2022-07-27",11.5494,11.7267,11.4396,11.7014,187600.0],["2022-07-28",12.5794,12.9002,12.5034,12.8664,246100.0],["2022-07-29",13.0353,13.373,13.0015,13.3645,184600.0],["2022-08-01",13.0606,13.0944,12.7904,12.9171,228600.0],["2022-08-02",12.5456,12.5625,12.3852,12.4021,150500.0],["2022-08-03",12.9002,12.934,12.6638,12.8073,199800.0],["2022-08-04",12.8073,12.9509,12.7398,12.8411,82300.0],["2022-08-05",12.6638,12.8664,12.6216,12.858,67600.0],["2022-08-08",12.9171,13.102,12.9086,12.9424,78800.0],["2022-08-09",12.8749,12.9492,12.6891,12.7398,53800.0],["2022-08-10",13.1872,13.2379,13.1028,13.1788,162800.0],["2022-08-11",13.3899,13.5925,13.3814,13.4068,71100.0],["2022-08-12",13.5334,13.584,13.4152,13.5756,72400.0],["2022-08-15",13.2041,13.2041,12.9939,13.1197,89500.0],["2022-08-16",13.2548,13.5334,13.2379,13.4574,68100.0],["2022-08-17",13.297,13.3139,13.0691,13.1282,206700.0],["2022-08-18",13.4152,13.4152,13.1628,13.2632,84200.0],["2022-08-19",13.2126,13.2126,13.0437,13.145,117100.0],["2022-08-22",12.9424,12.9846,12.7651,12.782,108300.0],["2022-08-23",12.9846,13.0859,12.9255,13.0184,131400.0],["2022-08-24",12.9762,13.1028,12.9171,13.0522,104100.0],["2022-08-25",13.1028,13.2886,13.0606,13.221,89200.0],["2022-08-26",13.1619,13.2886,12.782,12.7989,154900.0],["2022-08-29",11.9124,12.1066,11.8491,11.9546,269500.0],["2022-08-30",12.4274,12.4274,12.0813,12.2248,121200.0],["2022-08-31",12.1995,12.2755,11.9631,11.9631,105300.0],["2022-09-01",11.5494,11.5494,11.0682,11.3552,219100.0],["2022-09-02",11.2623,11.4228,11.0344,11.0597,146900.0],["2022-09-06",11.1948,11.2539,11.0344,11.0428,92600.0],["2022-09-07",11.1695,11.465,11.1695,11.4228,96200.0],["2022-09-08",10.8487,11.0302,10.7811,10.9246,215100.0],["2022-09-09",11.0344,11.161,10.9922,11.1104,101900.0],["2022-09-12",11.3299,11.465,11.3299,11.389,62200.0],["2022-09-13",10.8233,10.9669,10.6714,10.7051,277500.0],["2022-09-14",10.5532,10.8149,10.5194,10.798,210200.0],["2022-09-15",10.5532,10.7811,10.4856,10.5869,278500.0],["2022-09-16",10.3421,10.5363,10.2915,10.5194,148900.0],["2022-09-19",10.2324,10.6038,10.2324,10.5954,180400.0],["2022-09-20",10.131,10.2661,10.0973,10.2577,286500.0],["2022-09-21",10.3168,10.5363,10.2324,10.2746,200000.0],["2022-09-22",10.4434,10.4772,10.3674,10.4772,169500.0],["2022-09-23",10.131,10.131,9.9158,10.1057,242800.0],["2022-09-26",9.8356,9.9875,9.7596,9.7933,355000.0],["2022-09-27",9.7765,9.8778,9.6667,9.7342,222600.0],["2022-09-28",9.7342,10.1648,9.7342,10.1057,121800.0],["2022-09-29",9.7933,9.7976,9.6329,9.6836,212100.0],["2022-09-30",9.6836,9.7933,9.5637,9.6329,184500.0],["2022-10-03",9.8862,10.2408,9.7891,10.1226,191700.0],["2022-10-04",10.3843,10.5785,10.3843,10.4941,106000.0],["2022-10-05",9.9791,10.1986,9.7933,10.1142,327300.0],["2022-10-06",9.9875,10.1733,9.9538,10.0213,144400.0],["2022-10-07",9.6836,9.7765,9.6076,9.6583,263400.0],["2022-10-10",9.7765,9.8862,9.6836,9.8018,107600.0],["2022-10-11",9.692,9.9115,9.6161,9.6498,98700.0],["2022-10-12",9.5823,9.6836,9.4979,9.5992,121100.0],["2022-10-13",9.557,10.0804,9.4219,9.9453,236100.0],["2022-10-14",10.0044,10.0551,9.8018,9.8187,133200.0],["2022-10-17",9.9031,10.131,9.9031,9.996,159400.0],["2022-10-18",10.1226,10.131,9.8693,9.9115,135300.0],["2022-10-19",9.6836,9.7773,9.5316,9.5823,194500.0],["2022-10-20",9.4641,9.5823,9.2784,9.3121,267600.0],["2022-10-21",9.0082,9.3206,8.9575,9.2952,296300.0],["2022-10-24",9.1855,9.2868,9.1475,9.1686,158700.0],["2022-10-25",9.2277,9.5401,9.2277,9.4219,124300.0],["2022-10-26",9.4641,9.6101,9.4202,9.4556,203500.0],["2022-10-27",8.7043,9.1348,8.6283,8.9153,396700.0],["2022-10-28",8.9162,9.2108,8.8731,9.1602,130500.0],["2022-10-31",9.1011,9.2615,9.0757,9.253,209200.0],["2022-11-01",9.5401,9.6498,9.4303,9.6498,135200.0],["2022-11-02",9.5992,9.8862,9.5747,9.6245,169500.0],["2022-11-03",9.3965,9.6583,9.3712,9.6076,118500.0],["2022-11-04",9.8271,10.1057,9.6752,9.9622,114400.0],["2022-11-07",11.2455,11.2455,10.798,10.8993,287300.0],["2022-11-08",10.8571,10.8909,10.6038,10.7051,102100.0],["2022-11-09",10.7389,10.8233,10.5363,10.5954,131000.0],["2022-11-10",11.0428,11.1779,10.9162,10.9837,190400.0],["2022-11-11",11.3721,11.4304,11.0935,11.1864,380500.0],["2022-11-14",11.4059,11.6288,11.3383,11.4143,214500.0],["2022-11-15",11.5832,11.5832,11.1188,11.237,162400.0],["2022-11-16",11.237,11.2868,11.0597,11.0935,133300.0],["2022-11-17",11.1442,11.2201,10.9922,11.0597,109800.0],["2022-11-18",11.4143,11.5663,11.313,11.3721,223700.0],["2022-11-21",11.3637,11.465,11.1104,11.2877,153900.0],["2022-11-22",11.2792,11.3468,11.1948,11.2708,127900.0],["2022-11-23",11.3721,11.5241,11.2877,11.4565,141300.0],["2022-11-25",11.6507,11.844,11.6507,11.7773,161700.0],["2022-11-28",11.6085,11.6338,11.4565,11.4819,153600.0],["2022-11-29",11.4819,11.4819,11.2201,11.3299,189600.0],["2022-11-30",11.3383,11.4734,11.1821,11.465,146900.0],["2022-12-01",11.5663,11.6254,11.4312,11.6085,126900.0],["2022-12-02",11.4228,11.6,11.3974,11.5241,104800.0],["2022-12-05",11.6169,11.79,11.5156,11.5747,109800.0],["2022-12-06",11.3552,11.3805,11.1779,11.237,169200.0],["2022-12-07",11.1188,11.1695,11.0175,11.0344,99400.0],["2022-12-08",11.1188,11.1442,10.9922,11.0597,86500.0],["2022-12-09",11.0597,11.2792,11.0091,11.1104,149600.0],["2022-12-12",11.4143,11.4607,11.3046,11.3637,185100.0],["2022-12-13",12.0222,12.0559,11.676,11.7182,165800.0],["2022-12-14",11.752,11.8871,11.4987,11.7014,207400.0],["2022-12-15",11.6929,11.7731,11.2286,11.2623,171800.0],["2022-12-16",11.0766,11.161,10.8571,11.1357,179400.0],["2022-12-19",10.9584,10.9922,10.7896,10.8571,168100.0],["2022-12-20",10.6883,10.9922,10.6798,10.9162,176900.0],["2022-12-21",10.9584,11.0513,10.8656,10.874,200600.0],["2022-12-22",10.7896,10.8065,10.4088,10.6038,201300.0],["2022-12-23",10.6292,10.9162,10.6038,10.8909,155000.0],["2022-12-27",10.9331,10.9669,10.8571,10.8993,74000.0],["2022-12-28",10.8571,10.9246,10.6376,10.6714,205700.0],["2022-12-29",10.7558,10.9584,10.7389,10.874,150300.0],["2022-12-30",10.7811,10.8571,10.5743,10.6629,163100.0],["2023-01-03",10.9669,11.0521,10.8951,11.0175,173000.0],["2023-01-04",11.0935,11.2877,11.0428,11.2539,131200.0],["2023-01-05",11.2286,11.465,11.0851,11.2708,92800.0],["2023-01-06",11.3721,11.4987,11.237,11.4396,186600.0],["2023-01-09",11.8449,11.8533,11.6245,11.6423,146600.0],["2023-01-10",11.5325,11.5494,11.3974,11.5325,71300.0],["2023-01-11",11.6001,11.7951,11.5156,11.7689,95200.0],["2023-01-12",12.0644,12.305,12.0137,12.2332,275100.0],["2023-01-13",12.1995,12.2417,12.0644,12.1319,171300.0],["2023-01-17",12.5372,12.8031,12.5372,12.5878,301200.0],["2023-01-18",12.6132,12.63,12.3683,12.3852,80600.0],["2023-01-19",12.2586,12.2755,12.0433,12.1995,129600.0],["2023-01-20",12.1573,12.3008,12.0644,12.3008,105600.0],["2023-01-23",12.3177,12.5372,12.2974,12.5372,115900.0],["2023-01-24",12.5076,12.6469,12.4612,12.5203,80400.0],["2023-01-25",14.8082,15.4583,14.0906,15.4076,2229000.0],["2023-01-26",14.7998,14.8504,14.3608,14.69,752100.0],["2023-01-27",14.5972,14.8513,14.5127,14.6647,347200.0],["2023-01-30",14.5549,14.6563,14.403,14.6563,245100.0],["2023-01-31",14.327,14.479,14.2172,14.3439,153900.0],["2023-02-01",14.3523,14.7153,14.2426,14.6478,220200.0],["2023-02-02",14.4536,14.5887,14.2763,14.4199,141000.0],["2023-02-03",14.2763,14.3439,13.8711,13.888,146300.0],["2023-02-06",14.0484,14.0568,13.8669,13.9977,155400.0],["2023-02-07",14.175,14.3523,14.0146,14.2595,113800.0],["2023-02-08",15.9226,16.0915,15.2979,15.7791,748900.0],["2023-02-09",16.1759,16.3194,15.606,15.7116,331500.0],["2023-02-10",16.0324,16.083,15.6187,15.7369,232300.0],["2023-02-13",17.7293,17.856,16.4461,17.3663,900500.0],["2023-02-14",17.2312,17.7462,17.0202,17.4001,411200.0],["2023-02-15",16.4376,16.7162,16.2688,16.7078,188500.0],["2023-02-16",16.1421,16.235,15.644,15.9057,240300.0],["2023-02-17",15.948,16.6656,15.9395,16.5812,155200.0],["2023-02-21",16.387,16.5221,16.3194,16.4039,84500.0],["2023-02-22",16.0155,16.1168,15.872,15.9648,103200.0],["2023-02-23",15.9733,16.0155,15.8044,15.8467,98900.0],["2023-02-24",16.7247,16.7331,15.7707,16.1675,316200.0],["2023-02-27",16.3279,16.5896,16.2772,16.4123,134200.0],["2023-02-28",16.4545,16.7584,16.4292,16.7078,79500.0],["2023-03-01",16.463,16.5136,16.2941,16.3616,78500.0],["2023-03-02",16.2097,16.2772,16.0493,16.1421,110000.0],["2023-03-03",16.2688,16.3194,16.1759,16.2941,149300.0],["2023-03-06",16.2772,16.4461,16.1928,16.2434,78700.0],["2023-03-07",16.2688,16.3448,15.8635,15.8889,59300.0],["2023-03-08",15.948,16.1337,15.9057,16.0324,46000.0],["2023-03-09",16.0746,16.2764,15.9606,15.9817,46100.0],["2023-03-10",15.8635,15.8973,15.4667,15.5005,89500.0],["2023-03-13",15.2726,15.644,15.1797,15.4667,129800.0],["2023-03-14",16.083,16.1759,15.9311,16.0493,128100.0],["2023-03-15",15.3317,15.3908,15.1037,15.3401,155800.0],["2023-03-16",14.5887,14.7829,14.4494,14.6394,154200.0],["2023-03-17",15.1375,15.4076,15.0868,15.3485,225000.0],["2023-03-20",15.3823,15.5934,15.3739,15.4752,79000.0],["2023-03-21",15.568,15.6187,15.4667,15.5343,50800.0],["2023-03-22",15.6356,15.7707,15.4498,15.4667,44400.0],["2023-03-23",15.568,15.7369,15.2472,15.3148,59500.0],["2023-03-24",15.0193,15.0193,14.6647,14.7322,87900.0],["2023-03-27",15.1628,15.281,15.0404,15.2557,134400.0],["2023-03-28",15.3992,15.4752,15.2219,15.2726,88100.0],["2023-03-29",15.3485,15.5427,15.2894,15.5174,65300.0],["2023-03-30",15.6356,15.8087,15.6271,15.7453,54400.0],["2023-03-31",15.9733,16.0028,15.8889,15.9733,36900.0],["2023-04-03",15.8129,15.8635,15.7116,15.7791,65500.0],["2023-04-04",15.7369,15.7538,15.4541,15.5427,69900.0],["2023-04-05",15.4667,15.5765,15.2641,15.4921,48600.0],["2023-04-06",15.5427,15.6609,15.0699,15.5596,25600.0],["2023-04-10",15.4667,15.5512,15.2979,15.433,44900.0],["2023-04-11",15.4836,15.8804,15.4583,15.7876,62600.0],["2023-04-12",16.2941,16.3954,16.2392,16.3194,80900.0],["2023-04-13",16.4123,16.4849,16.3532,16.4123,75100.0],["2023-04-14",16.6402,16.7078,16.4123,16.4461,46600.0],["2023-04-17",16.8007,16.8007,16.5727,16.6656,103400.0],["2023-04-18",16.75,16.777,16.5052,16.5136,91200.0],["2023-04-19",16.674,16.7247,16.4967,16.5896,200700.0],["2023-04-20",16.7078,16.7922,16.6318,16.75,73000.0],["2023-04-21",16.7331,16.9273,16.6951,16.826,61900.0],["2023-04-24",16.9188,16.9898,16.7922,16.8598,45100.0],["2023-04-25",16.7922,16.7922,16.4967,16.5474,27600.0],["2023-04-26",16.1337,16.3954,15.7876,16.1337,96100.0],["2023-04-27",14.8589,15.2143,14.6056,15.1966,292700.0],["2023-04-28",15.1375,15.2303,15.0193,15.1206,80500.0],["2023-05-01",15.0446,15.1966,14.9264,14.9517,55300.0],["2023-05-02",14.8504,14.8673,14.5803,14.6731,107500.0],["2023-05-03",14.5043,14.6309,14.3017,14.4114,125300.0],["2023-05-04",14.4874,14.8589,14.4705,14.7491,114500.0],["2023-05-05",15.1881,15.3485,15.1459,15.2472,93300.0],["2023-05-08",15.1966,15.2979,15.1121,15.1628,74300.0],["2023-05-09",15.2388,15.281,14.956,15.0277,72700.0],["2023-05-10",15.7622,15.8044,15.4836,15.6609,93400.0],["2023-05-11",15.7369,15.796,15.3063,15.3654,88700.0],["2023-05-12",15.0362,15.1881,14.9602,15.129,222500.0],["2023-05-15",15.2303,15.568,15.205,15.5512,96400.0],["2023-05-16",15.2557,15.2557,14.8842,14.9095,48100.0],["2023-05-17",14.9771,15.2726,14.6968,14.9264,65600.0],["2023-05-18",14.9264,14.9602,14.8057,14.9517,48900.0],["2023-05-19",15.0784,15.3401,15.0277,15.2219,39900.0],["2023-05-22",15.3148,15.3654,15.2472,15.3063,26100.0],["2023-05-23",15.5765,15.8466,15.5596,15.6609,62600.0],["2023-05-24",15.6525,15.6905,15.5512,15.5849,52200.0],["2023-05-25",15.281,15.281,15.0834,15.1206,51000.0],["2023-05-26",15.2388,15.308,15.0362,15.1797,41400.0],["2023-05-30",14.5549,14.5634,14.1413,14.1666,114200.0],["2023-05-31",14.1159,14.2088,13.9217,14.1328,165900.0],["2023-06-01",13.8542,14.0484,13.6685,14.0315,135900.0],["2023-06-02",14.403,14.9771,14.2426,14.6394,124400.0],["2023-06-05",14.3439,14.3861,14.1497,14.2595,81600.0],["2023-06-06",14.2932,14.3861,14.2088,14.3861,39300.0],["2023-06-07",14.4705,14.5043,14.2763,14.2932,39100.0],["2023-06-08",14.1159,14.1413,13.9724,14.1159,129700.0],["2023-06-09",14.0484,14.1539,14.0315,14.0737,35200.0],["2023-06-12",14.251,14.2763,14.0399,14.1159,34900.0],["2023-06-13",14.1581,14.2088,14.0822,14.1919,26100.0],["2023-06-14",14.6478,14.8167,14.4705,14.5972,46400.0],["2023-06-15",14.5296,14.766,14.4874,14.7576,29500.0],["2023-06-16",13.9049,14.2848,13.7276,14.2257,208100.0],["2023-06-20",14.0653,14.0737,13.5587,14.0146,227000.0],["2023-06-21",13.7782,13.812,13.6567,13.6685,69600.0],["2023-06-22",13.5925,13.7613,13.5503,13.7613,70100.0],["2023-06-23",13.6263,13.8289,13.525,13.7529,73700.0],["2023-06-26",13.6347,13.9049,13.6347,13.7867,136300.0],["2023-06-27",13.6516,13.9893,13.6516,13.9555,149300.0],["2023-06-28",13.9217,14.0315,12.5794,12.9931,864100.0],["2023-06-29",12.4359,12.8664,12.3008,12.6976,204600.0],["2023-06-30",13.0015,13.01,12.7989,12.8664,123700.0],["2023-07-03",12.9509,13.2548,12.9509,13.2126,47100.0],["2023-07-05",13.3308,13.3772,13.2295,13.3054,99400.0],["2023-07-06",13.1957,13.2252,13.01,13.1366,95700.0],["2023-07-07",13.1366,13.525,13.1366,13.4068,53900.0],["2023-07-10",13.2886,13.4068,13.2717,13.297,140600.0],["2023-07-11",13.4827,13.6178,13.4659,13.6094,70500.0],["2023-07-12",13.8795,14.1075,13.8795,14.1075,126700.0],["2023-07-13",14.3608,14.5127,14.3354,14.4874,133800.0],["2023-07-14",14.403,14.4199,14.0653,14.0906,89100.0],["2023-07-17",14.1413,14.1835,14.0146,14.1159,55400.0],["2023-07-18",14.1581,14.4452,14.1581,14.3861,44800.0],["2023-07-19",14.2595,14.4283,14.2383,14.3017,69000.0],["2023-07-20",14.1835,14.2004,14.0484,14.0822,69500.0],["2023-07-21",14.0737,14.0737,13.9049,14.0568,55200.0],["2023-07-24",14.1075,14.3185,14.099,14.2679,60700.0],["2023-07-25",14.1244,14.2595,14.1159,14.2172,59500.0],["2023-07-26",14.0315,14.251,14.0146,14.2257,71100.0],["2023-07-27",13.6685,13.7698,12.9762,13.0944,296500.0],["2023-07-28",13.1282,13.4236,13.1113,13.297,118600.0],["2023-07-31",13.0184,13.2295,12.9762,13.1872,190400.0],["2023-08-01",13.1282,13.1366,12.8749,13.0184,109600.0],["2023-08-02",12.9593,13.2717,12.9424,13.2717,245900.0],["2023-08-03",13.2548,13.5756,13.221,13.5081,268300.0],["2023-08-04",13.7107,14.0484,13.7107,13.8204,152700.0],["2023-08-07",13.7276,13.8711,13.6516,13.8458,135900.0],["2023-08-08",13.4996,13.7022,13.4743,13.6854,128100.0],["2023-08-09",13.66,13.9217,13.6431,13.8964,175800.0],["2023-08-10",13.7951,13.888,13.66,13.736,181600.0],["2023-08-11",13.4996,13.7107,13.4912,13.6769,183300.0],["2023-08-14",13.5587,13.8542,13.525,13.8542,168900.0],["2023-08-15",13.6854,13.6938,13.1957,13.221,97900.0],["2023-08-16",13.373,13.5165,13.3645,13.3899,100900.0],["2023-08-17",13.373,13.373,13.1282,13.1535,54400.0],["2023-08-18",12.9762,13.1113,12.934,13.0859,53300.0],["2023-08-21",13.1619,13.1619,12.9002,12.9593,80000.0],["2023-08-22",12.8918,12.8918,12.6723,12.7651,39600.0],["2023-08-23",12.7651,12.858,12.7145,12.8242,68500.0],["2023-08-24",12.7145,12.9086,12.7145,12.8327,60300.0],["2023-08-25",12.9509,12.9509,12.7398,12.8918,66000.0],["2023-08-28",13.0606,13.3223,13.0606,13.2548,110500.0],["2023-08-29",13.2717,13.5756,13.2717,13.5587,55300.0],["2023-08-30",13.6178,13.8204,13.5883,13.6178,68300.0],["2023-08-31",13.5672,13.5756,13.3308,13.3983,45400.0],["2023-09-01",13.4321,13.4574,13.0944,13.1282,45800.0],["2023-09-05",13.297,13.3223,13.221,13.2632,66500.0],["2023-09-06",13.1957,13.2886,13.1113,13.1704,48000.0],["2023-09-07",13.1619,13.1619,12.9846,13.0184,117200.0],["2023-09-08",13.1535,13.2126,13.0268,13.0606,66400.0],["2023-09-11",13.3054,13.4659,13.2843,13.4659,49900.0],["2023-09-12",13.4743,13.5756,13.3561,13.4068,47200.0],["2023-09-13",13.5503,13.5925,13.4321,13.5587,121300.0],["2023-09-14",13.6347,13.7571,13.5165,13.5756,188400.0],["2023-09-15",13.4912,13.5334,13.2886,13.3139,115000.0],["2023-09-18",13.1872,13.2624,13.1366,13.2041,54900.0],["2023-09-19",13.2041,13.2717,13.1155,13.1872,55500.0],["2023-09-20",13.5418,13.9049,13.5418,13.6431,118400.0],["2023-09-21",13.5249,13.5925,13.4405,13.449,88200.0],["2023-09-22",13.4574,13.5672,13.3907,13.4152,95200.0],["2023-09-25",13.4152,13.4152,13.2295,13.3814,79400.0],["2023-09-26",13.2632,13.3012,13.0606,13.1028,65200.0],["2023-09-27",13.1028,13.1197,12.934,12.9762,44700.0],["2023-09-28",13.0015,13.0606,12.9382,13.0015,76100.0],["2023-09-29",13.1619,13.2126,13.0184,13.0437,77800.0],["2023-10-02",13.1619,13.1788,12.9846,13.01,95400.0],["2023-10-03",12.7229,12.7229,12.3936,12.4781,144300.0],["2023-10-04",12.706,12.7145,12.4612,12.6047,111300.0],["2023-10-05",12.8411,13.0192,12.8158,13.0184,121300.0],["2023-10-06",12.8918,13.1197,12.8073,13.1113,52400.0],["2023-10-09",12.9002,12.9973,12.8504,12.9846,43300.0],["2023-10-10",13.1872,13.3477,13.1872,13.3139,87700.0],["2023-10-11",13.4321,13.4912,13.3054,13.3814,27800.0],["2023-10-12",13.2463,13.2632,12.858,12.9086,131100.0],["2023-10-13",12.9593,12.9593,12.7904,12.8411,40600.0],["2023-10-16",13.1619,13.4068,13.1113,13.3899,80700.0],["2023-10-17",13.1028,13.1957,13.0184,13.1619,65500.0],["2023-10-18",13.0859,13.0944,12.9762,13.0184,41500.0],["2023-10-19",13.0184,13.0353,12.8833,12.8833,30500.0],["2023-10-20",12.6554,12.7904,12.6216,12.6638,84400.0],["2023-10-23",12.3768,12.6723,12.343,12.6047,57100.0],["2023-10-24",12.6216,12.6807,12.4781,12.5456,61500.0],["2023-10-25",12.4105,12.4443,12.2079,12.3599,53100.0],["2023-10-26",12.6047,12.7904,12.4781,12.706,107900.0],["2023-10-27",13.0606,13.1366,12.8495,12.9424,77100.0],["2023-10-30",13.0015,13.1366,12.874,13.1028,73900.0],["2023-10-31",13.1113,13.3223,13.1113,13.2632,67800.0],["2023-11-01",13.2379,13.373,13.1957,13.2463,118200.0],["2023-11-02",13.5081,13.7191,13.5047,13.7191,112500.0],["2023-11-03",13.7782,14.2004,13.7613,14.1244,61600.0],["2023-11-06",14.1075,14.1581,13.8627,13.9218,66100.0],["2023-11-07",13.7191,13.7191,13.5334,13.5587,51900.0],["2023-11-08",13.6347,13.7276,13.6094,13.6178,50400.0],["2023-11-09",13.6769,13.7698,13.5081,13.5081,61500.0],["2023-11-10",13.5503,13.7107,13.4743,13.6938,33800.0],["2023-11-13",13.5756,13.7233,13.5334,13.6516,29400.0],["2023-11-14",13.9302,14.1497,13.9217,14.0822,181800.0],["2023-11-15",14.1413,14.2763,14.099,14.1919,50100.0],["2023-11-16",14.099,14.2004,13.9977,14.0822,26600.0],["2023-11-17",14.099,14.1413,13.9808,14.1328,29600.0],["2023-11-20",14.1835,14.3439,14.1497,14.3439,38600.0],["2023-11-21",14.1497,14.1497,13.5081,13.7613,163700.0],["2023-11-22",13.8627,13.9429,13.8204,13.8795,55600.0],["2023-11-24",14.3523,14.6225,14.327,14.6056,162500.0],["2023-11-27",14.5381,14.5634,14.2763,14.4114,97300.0],["2023-11-28",14.4114,14.5043,14.3439,14.3861,66500.0],["2023-11-29",14.5043,14.5296,14.4452,14.4536,92500.0],["2023-11-30",14.327,14.327,14.2054,14.2341,40600.0],["2023-12-01",14.1919,14.5465,14.175,14.5381,61700.0],["2023-12-04",14.5212,14.614,14.3776,14.4621,83000.0],["2023-12-05",13.9302,13.9302,13.5672,13.584,83600.0],["2023-12-06",13.8289,14.0315,13.8204,13.9977,51300.0],["2023-12-07",13.9555,14.0737,13.9175,14.0568,25400.0],["2023-12-08",13.8795,14.0062,13.8627,13.9808,20700.0],["2023-12-11",13.812,13.9471,13.7782,13.9218,39900.0],["2023-12-12",13.7107,13.7529,13.6347,13.7191,31600.0],["2023-12-13",13.5503,13.9977,13.4659,13.9049,49700.0],["2023-12-14",14.0315,14.2088,13.9977,14.0822,72700.0],["2023-12-15",14.6647,14.6647,14.2341,14.251,93300.0],["2023-12-18",14.3945,14.3945,14.2088,14.3185,50400.0],["2023-12-19",14.6816,15.1121,14.6816,15.0531,89900.0],["2023-12-20",15.3654,15.514,15.0446,15.1037,146500.0],["2023-12-21",15.2472,15.2641,14.9433,15.1459,59700.0],["2023-12-22",15.1459,15.2641,15.0953,15.1881,51300.0],["2023-12-26",15.1881,15.1881,14.9813,15.1628,39800.0],["2023-12-27",15.3908,15.5089,15.3401,15.4161,49100.0],["2023-12-28",15.2219,15.3317,15.2135,15.3148,39200.0],["2023-12-29",15.1881,15.2726,15.1121,15.1966,40300.0],["2024-01-02",15.3063,15.4245,15.205,15.2641,75300.0],["2024-01-03",15.1375,15.1375,14.9349,14.9349,39700.0],["2024-01-04",15.3739,15.433,15.2337,15.281,71500.0],["2024-01-05",15.5512,16.067,15.1721,15.9902,207800.0],["2024-01-08",15.7285,15.9564,15.6694,15.9395,61100.0],["2024-01-09",15.7622,15.7707,15.5849,15.6947,104600.0],["2024-01-10",15.6525,15.8213,15.6018,15.7876,32800.0],["2024-01-11",16.0071,16.0324,15.6356,15.7453,44400.0],["2024-01-12",15.8213,15.9311,15.796,15.872,37300.0],["2024-01-16",15.2641,15.3401,15.1121,15.2303,43600.0],["2024-01-17",14.7998,14.9754,14.7533,14.9349,68400.0],["2024-01-18",15.1881,15.2219,15.1121,15.2219,43700.0],["2024-01-19",15.0277,15.091,14.918,15.0615,51600.0],["2024-01-22",15.0193,15.0742,14.9686,14.9855,44600.0],["2024-01-23",14.8504,14.9433,14.766,14.9095,69400.0],["2024-01-24",14.9855,15.0091,14.614,14.614,72500.0],["2024-01-25",14.7744,14.8082,14.69,14.7491,34200.0],["2024-01-26",14.7913,15.0024,14.7829,14.9686,65600.0],["2024-01-29",14.5381,14.5634,14.3523,14.5634,45300.0],["2024-01-30",14.5381,14.6098,14.5043,14.5127,30000.0],["2024-01-31",14.5718,14.6394,14.3608,14.3861,45000.0],["2024-02-01",14.3776,14.479,14.3776,14.4536,24900.0],["2024-02-02",14.3185,14.3228,14.0822,14.1075,30500.0],["2024-02-05",14.0062,14.0062,13.66,13.7107,106500.0],["2024-02-06",13.6431,13.9808,13.6347,13.9808,58300.0],["2024-02-07",13.7698,13.8964,13.6431,13.7951,100900.0],["2024-02-08",13.7022,13.9302,13.6178,13.9175,87900.0],["2024-02-09",13.736,13.9386,13.736,13.8964,103100.0],["2024-02-12",13.6516,13.8669,13.6178,13.7867,84200.0],["2024-02-13",13.5418,13.5418,13.1957,13.2295,87400.0],["2024-02-14",13.2886,13.3139,13.1535,13.1619,55300.0],["2024-02-15",13.297,13.4971,13.2886,13.4405,32100.0],["2024-02-16",13.4152,13.4236,13.3308,13.4068,39900.0],["2024-02-20",13.3983,13.5587,13.3983,13.5587,55600.0],["2024-02-21",13.3477,13.3814,13.2717,13.3561,53100.0],["2024-02-22",13.4574,13.5165,13.4152,13.5081,34000.0],["2024-02-23",13.373,13.4616,13.3012,13.4321,51600.0],["2024-02-26",13.1788,13.3054,13.1281,13.2548,80800.0],["2024-02-27",14.3608,14.7913,14.3608,14.6731,370900.0],["2024-02-28",15.0193,15.4752,15.0193,15.281,278900.0],["2024-02-29",15.7622,15.8466,15.6356,15.7453,144900.0],["2024-03-01",15.644,15.644,15.4161,15.4752,75700.0],["2024-03-04",15.357,15.357,15.1206,15.1206,88400.0],["2024-03-05",15.0024,15.0615,14.8758,14.918,86300.0],["2024-03-06",15.2979,15.3485,15.1881,15.2726,95100.0],["2024-03-07",15.4667,15.6103,15.4498,15.4921,78800.0],["2024-03-08",15.5343,15.5512,15.3908,15.3908,56300.0],["2024-03-11",15.3063,15.4414,15.2726,15.4076,58500.0],["2024-03-12",15.4583,15.4583,15.3317,15.3823,59400.0],["2024-03-13",15.4498,15.6778,15.4076,15.644,56600.0],["2024-03-14",15.644,15.8804,15.6103,15.8129,69600.0],["2024-03-15",16.1844,16.4207,16.1844,16.2181,148900.0],["2024-03-18",16.1843,16.1843,16.0071,16.0493,81400.0],["2024-03-19",16.1168,16.3279,16.0662,16.2012,99400.0],["2024-03-20",16.1337,16.3279,16.083,16.2941,62300.0],["2024-03-21",16.2941,16.5474,16.273,16.3448,82700.0],["2024-03-22",16.4292,16.4292,16.2097,16.235,73500.0],["2024-03-25",16.6825,16.8513,16.6318,16.6993,126900.0],["2024-03-26",16.7922,16.8175,16.5136,16.5305,92200.0],["2024-03-27",16.6909,16.7753,16.6487,16.7162,100400.0],["2024-03-28",16.8851,17.4507,16.864,17.0793,136900.0],["2024-04-01",17.1215,17.3832,16.8429,16.9442,55700.0],["2024-04-02",16.9948,17.2228,16.9948,17.1975,93300.0],["2024-04-03",17.1721,17.417,17.1696,17.3494,253300.0],["2024-04-04",17.5183,17.5689,17.1384,17.1384,54400.0],["2024-04-05",17.1215,17.1215,16.9357,16.9948,49500.0],["2024-04-08",17.3072,17.4338,17.2481,17.2988,187400.0],["2024-04-09",17.3579,17.4803,17.2819,17.4338,88000.0],["2024-04-10",17.2566,17.3325,17.1046,17.2143,69500.0],["2024-04-11",17.2566,17.3832,17.0624,17.3241,64300.0],["2024-04-12",17.1975,17.2228,16.9273,16.9526,46900.0],["2024-04-15",16.9864,17.0202,16.6318,16.6487,44600.0],["2024-04-16",16.7331,16.7331,16.4798,16.4883,72600.0],["2024-04-17",16.5558,16.6318,16.4587,16.5558,54100.0],["2024-04-18",16.8682,16.9864,16.8091,16.8851,69600.0],["2024-04-19",16.8175,16.9948,16.8175,16.9526,61300.0],["2024-04-22",16.9864,17.1721,16.9779,17.1468,49500.0],["2024-04-23",17.0286,17.2143,17.0286,17.1721,106800.0],["2024-04-24",17.0877,17.0877,16.9442,17.0202,40700.0],["2024-04-25",16.8682,17.1468,16.8454,17.1215,74800.0],["2024-04-26",16.9779,17.0624,16.864,17.0117,95200.0],["2024-04-29",17.0877,17.4001,17.037,17.3072,102500.0],["2024-04-30",17.3072,17.3747,17.2143,17.2819,50700.0],["2024-05-01",17.2143,17.5605,17.2143,17.3832,47000.0],["2024-05-02",17.6196,17.8138,17.6111,17.7715,53100.0],["2024-05-03",17.9911,18.0502,17.9066,18.0079,34100.0],["2024-05-06",18.0417,18.0755,17.9911,18.0502,33900.0],["2024-05-07",18.1008,18.1734,18.0079,18.0248,47400.0],["2024-05-08",19.2321,19.7978,18.7424,19.3334,466100.0],["2024-05-09",19.4854,19.5445,19.1983,19.249,198100.0],["2024-05-10",19.325,19.3334,18.9366,19.0886,169400.0],["2024-05-13",19.1392,19.3081,19.1266,19.2912,173700.0],["2024-05-14",19.401,19.8231,19.401,19.764,151900.0],["2024-05-15",19.8822,20.3212,19.8822,20.279,144800.0],["2024-05-16",20.0257,20.1228,19.9413,20.051,96000.0],["2024-05-17",20.1355,20.2368,19.9751,20.2199,157800.0],["2024-05-20",20.3381,20.3803,20.2705,20.3212,142500.0],["2024-05-21",20.2283,20.3127,20.1608,20.2452,73900.0],["2024-05-22",19.9497,19.9751,19.764,19.9075,172600.0],["2024-05-23",20.3465,20.355,19.9413,20.051,379500.0],["2024-05-24",20.3803,20.4056,20.0764,20.3381,205300.0],["2024-05-28",20.6842,20.8109,20.4563,20.8109,166500.0],["2024-05-29",20.3972,20.4225,20.1186,20.1861,161500.0],["2024-05-30",20.5491,20.9628,20.5162,20.9459,84400.0],["2024-05-31",20.87,21.0895,19.9497,21.0219,145100.0],["2024-06-03",21.3343,21.6121,21.309,21.5454,165200.0],["2024-06-04",21.2161,21.3427,21.0979,21.2921,75100.0],["2024-06-05",21.3765,21.3765,21.0304,21.0852,83200.0],["2024-06-06",21.0641,21.1781,20.8277,20.9713,65400.0],["2024-06-07",20.8362,20.8657,20.5491,20.7011,136800.0],["2024-06-10",20.5745,20.7686,20.5272,20.6673,114100.0],["2024-06-11",20.7011,20.7855,20.5702,20.6927,78700.0],["2024-06-12",21.0895,21.157,20.6336,20.7264,111600.0],["2024-06-13",20.7349,20.7644,20.2537,20.4141,98200.0],["2024-06-14",20.0764,20.0764,19.8737,19.9666,42900.0],["2024-06-17",19.4347,19.5023,19.1857,19.4432,103200.0],["2024-06-18",19.7218,19.7809,19.4769,19.536,68100.0],["2024-06-20",19.6289,19.688,19.3419,19.401,93100.0],["2024-06-21",19.5782,19.5782,19.0717,19.2828,264300.0],["2024-06-24",19.8569,19.9497,19.7387,19.9497,178700.0],["2024-06-25",19.6964,19.8231,19.6036,19.7387,78700.0],["2024-06-26",19.3334,19.5149,19.2659,19.4938,79000.0],["2024-06-27",19.5276,19.6205,19.4347,19.5614,83000.0],["2024-06-28",20.4563,20.794,20.4141,20.7264,107200.0],["2024-07-01",20.7518,20.7982,20.4309,20.4774,341300.0],["2024-07-02",20.3381,21.0135,20.2621,20.8446,290300.0],["2024-07-03",20.6842,21.081,20.6842,21.0641,143200.0],["2024-07-05",20.8531,20.87,20.4816,20.6336,77200.0],["2024-07-08",20.7011,21.0219,20.5407,20.794,326200.0],["2024-07-09",20.7011,20.9248,20.5998,20.8531,456500.0],["2024-07-10",20.7307,20.7349,20.4478,20.4985,256800.0],["2024-07-11",20.5914,20.7855,20.5914,20.7433,151100.0],["2024-07-12",20.6589,21.005,20.642,20.9206,187900.0],["2024-07-15",20.794,21.385,20.794,21.2583,102900.0],["2024-07-16",21.7986,21.9,21.6973,21.7902,102100.0],["2024-07-17",21.4441,21.7564,21.2077,21.2414,75400.0],["2024-07-18",21.1908,21.309,21.0008,21.0219,76200.0],["2024-07-19",20.87,20.9966,20.7349,20.7602,56300.0],["2024-07-22",20.9122,20.9206,20.6716,20.7349,42300.0],["2024-07-23",20.7349,20.8531,20.6927,20.7855,34000.0],["2024-07-24",20.9713,21.0135,20.718,20.7518,43400.0],["2024-07-25",20.7518,20.8868,20.718,20.7264,41900.0],["2024-07-26",20.7264,20.8953,20.6927,20.7264,49800.0],["2024-07-29",20.6842,20.7011,20.3465,20.431,48400.0],["2024-07-30",20.6927,20.9291,20.6927,20.8362,52900.0],["2024-07-31",20.9713,21.0641,20.7771,20.9122,156600.0],["2024-08-01",21.005,21.043,20.5787,20.7771,83600.0],["2024-08-02",21.9506,22.1195,21.7902,21.8915,278200.0],["2024-08-05",21.4187,21.5707,21.233,21.3259,211800.0],["2024-08-06",21.3174,21.7311,21.3174,21.4272,230200.0],["2024-08-07",21.5285,21.6382,21.233,21.3174,112200.0],["2024-08-08",21.5285,21.6551,21.52,21.6045,59900.0],["2024-08-09",21.5285,21.7733,21.52,21.6213,58600.0],["2024-08-12",21.6129,21.6973,21.5538,21.6551,112500.0],["2024-08-13",21.6213,21.6551,21.4947,21.5285,103900.0],["2024-08-14",21.6129,21.6213,21.2583,21.3596,83700.0],["2024-08-15",21.9,22.1195,21.6509,21.6636,189400.0],["2024-08-16",21.824,21.824,21.6889,21.6889,29700.0],["2024-08-19",21.6636,21.7463,21.6568,21.7058,30800.0],["2024-08-20",21.6636,21.7733,21.6636,21.6973,26300.0],["2024-08-21",21.6973,21.6973,21.3208,21.3596,37300.0],["2024-08-22",21.3765,21.9802,21.3765,21.9,92900.0],["2024-08-23",21.9506,22.5838,21.7227,22.5247,119400.0],["2024-08-26",22.4318,22.5838,22.1701,22.4656,59800.0],["2024-08-27",22.2292,22.6513,22.1532,22.5247,85700.0],["2024-08-28",22.5585,22.6851,22.1701,22.2376,153300.0],["2024-08-29",22.1786,22.1786,21.7986,22.0181,122800.0],["2024-08-30",22.0097,22.0097,21.5876,21.7986,77800.0],["2024-09-03",22.2208,22.2478,22.0013,22.0435,56500.0],["2024-09-04",22.1617,22.4909,22.1617,22.3558,102200.0],["2024-09-05",22.5838,22.6598,22.3981,22.4825,139200.0],["2024-09-06",22.4487,22.4994,22.2461,22.2545,64600.0],["2024-09-09",22.3052,22.4909,22.2039,22.4065,33000.0],["2024-09-10",22.3812,22.6767,22.2714,22.626,59100.0],["2024-09-11",22.3812,22.4234,22.2292,22.3981,51600.0],["2024-09-12",22.3305,22.6429,22.3136,22.5585,30000.0],["2024-09-13",22.8286,23.1579,22.8286,23.0144,67300.0],["2024-09-16",23.0566,23.1326,22.9722,23.0397,33900.0],["2024-09-17",22.8962,22.9046,22.5754,22.6007,30600.0],["2024-09-18",22.7695,23.0566,22.7273,22.778,33600.0],["2024-09-19",23.0819,23.2862,22.9468,23.1241,59500.0],["2024-09-20",23.3267,23.504,23.217,23.504,177400.0],["2024-09-23",23.7573,23.8502,23.656,23.6982,73400.0],["2024-09-24",23.808,24.274,23.7793,24.1879,45100.0],["2024-09-25",24.0359,24.0359,23.7151,23.732,48800.0],["2024-09-26",23.732,23.8839,23.6222,23.7404,59400.0],["2024-09-27",23.504,23.504,23.3394,23.4365,35000.0],["2024-09-30",22.957,23.0313,22.8455,22.8962,97600.0],["2024-10-01",22.9215,22.9215,22.5247,22.6598,57400.0],["2024-10-02",22.4909,22.675,22.4403,22.5585,31500.0],["2024-10-03",22.5416,22.55,22.3981,22.3981,25100.0],["2024-10-04",22.3727,22.5416,22.339,22.5163,26600.0],["2024-10-07",22.5585,22.6091,22.3558,22.3727,24200.0],["2024-10-08",22.5585,22.7569,22.4909,22.6935,44700.0],["2024-10-09",22.5331,22.6598,22.5163,22.6176,53400.0],["2024-10-10",22.5585,22.5585,22.2554,22.4234,47700.0],["2024-10-11",22.5078,22.6598,22.4149,22.6345,71700.0],["2024-10-14",22.4149,22.9384,22.3981,22.9384,108900.0],["2024-10-15",23.0313,23.1326,22.989,23.0228,111100.0],["2024-10-16",22.8117,22.9215,22.6767,22.8624,107200.0],["2024-10-17",22.8286,23.2001,22.8033,23.141,80700.0],["2024-10-18",22.854,23.2592,22.778,23.2085,132500.0],["2024-10-21",23.1072,23.1917,22.9679,23.1326,61300.0],["2024-10-22",22.8371,23.1663,22.8202,23.1326,89500.0],["2024-10-23",22.9384,23.3056,22.9384,23.2845,149400.0],["2024-10-24",23.4956,23.8586,23.3521,23.8164,150000.0],["2024-10-25",23.8417,23.8417,23.3858,23.4027,80300.0],["2024-10-28",23.3943,23.6391,23.3774,23.4703,68700.0],["2024-10-29",23.8586,23.9599,23.5294,23.5294,81900.0],["2024-10-30",23.7826,23.7826,23.4281,23.4703,59500.0],["2024-10-31",23.4112,23.4112,23.0819,23.2676,74300.0],["2024-11-01",23.293,23.3099,22.6091,22.6345,85100.0],["2024-11-04",22.8455,22.9215,22.6133,22.6935,85900.0],["2024-11-05",23.0059,23.0819,22.8708,23.065,34100.0],["2024-11-06",22.7273,22.7273,22.4825,22.6851,64600.0],["2024-11-07",22.5416,22.8793,22.2925,22.2967,124400.0],["2024-11-08",22.5669,22.9468,22.3896,22.9131,225800.0],["2024-11-11",23.1663,23.2676,23.011,23.217,78500.0],["2024-11-12",22.4909,22.6598,22.1363,22.2461,137600.0],["2024-11-13",22.3052,22.3643,21.9168,22.0266,117300.0],["2024-11-14",22.6007,22.7358,22.474,22.4909,66600.0],["2024-11-15",22.3896,22.4572,22.2461,22.4065,42000.0],["2024-11-18",22.2292,22.2604,22.111,22.1195,51500.0],["2024-11-19",21.6804,21.9253,21.6045,21.8915,47700.0],["2024-11-20",21.8409,22.0435,21.8071,22.035,62700.0],["2024-11-21",22.0772,22.2883,22.0013,22.1954,109300.0],["2024-11-22",22.2377,22.2967,22.0604,22.2883,89600.0],["2024-11-25",22.2883,22.4909,22.2883,22.4572,78400.0],["2024-11-26",21.959,21.9675,21.6129,21.6213,55100.0],["2024-11-27",21.6804,21.7311,21.5032,21.6045,56100.0],["2024-11-29",21.6129,21.6129,20.6842,20.9544,425000.0],["2024-12-02",20.8531,21.2499,20.8024,21.1739,368100.0],["2024-12-03",21.385,21.7818,21.3427,21.6467,314900.0],["2024-12-04",21.5876,21.9759,21.5369,21.7649,192500.0],["2024-12-05",22.035,22.4403,22.0181,22.3558,199200.0],["2024-12-06",22.2799,22.2883,21.9337,21.9759,76300.0],["2024-12-09",21.7564,21.7564,21.2752,21.3512,117900.0],["2024-12-10",21.4609,21.4694,21.2245,21.2752,74800.0],["2024-12-11",21.1654,21.1739,20.9375,20.9882,87100.0],["2024-12-12",20.8868,20.9206,20.6251,20.6589,112600.0],["2024-12-13",20.7602,20.7982,20.566,20.5998,93400.0],["2024-12-16",20.9037,21.1401,20.8868,21.0219,233100.0],["2024-12-17",21.1064,21.1739,20.9459,20.9713,218000.0],["2024-12-18",20.9713,21.081,20.4673,20.49,191300.0],["2024-12-19",20.8193,20.87,20.5576,20.6673,165600.0],["2024-12-20",20.6589,20.7264,20.5829,20.642,156400.0],["2024-12-23",20.6251,20.7053,20.3465,20.4563,165900.0],["2024-12-24",20.4647,20.5745,20.3423,20.4225,61700.0],["2024-12-26",20.4225,20.6547,20.3803,20.5576,105900.0],["2024-12-27",20.8531,21.0219,20.7729,20.9797,144000.0],["2024-12-30",21.005,21.0388,20.8109,20.9797,132300.0],["2024-12-31",20.9882,21.2752,20.9865,21.1148,123400.0],["2025-01-02",21.2077,21.4018,21.1317,21.2161,131200.0],["2025-01-03",21.1546,21.559,21.049,21.5238,329500.0],["2025-01-06",21.6206,22.1393,21.5326,21.8667,203900.0],["2025-01-07",21.858,22.1305,21.8404,21.9371,288000.0],["2025-01-08",21.7524,21.8492,21.4711,21.7964,226300.0],["2025-01-10",21.3128,21.3128,20.9435,20.9611,378000.0],["2025-01-13",20.7853,21.2952,20.7589,21.2249,208700.0],["2025-01-14",21.3744,21.6645,21.3744,21.6381,286500.0],["2025-01-15",23.6868,24.6012,23.6472,23.6604,790100.0],["2025-01-16",23.7395,24.1791,23.6604,23.7483,458200.0],["2025-01-17",23.4054,23.7923,23.3588,23.7483,325300.0],["2025-01-21",23.6076,24.3682,23.6076,24.1352,597100.0],["2025-01-22",24.1616,24.6979,24.1352,24.4253,611600.0],["2025-01-23",24.2847,24.3902,24.1,24.3286,449700.0],["2025-01-24",24.1791,24.3462,24.1,24.1264,242100.0],["2025-01-27",24.1352,24.3374,24.0209,24.2319,285400.0],["2025-01-28",24.2407,24.4034,24.1528,24.2671,247200.0],["2025-01-29",24.2231,24.2978,24.0297,24.1264,247400.0],["2025-01-30",24.1616,24.2319,23.8371,23.9242,287100.0],["2025-01-31",23.7835,23.7923,23.4758,23.4758,285300.0],["2025-02-03",23.0625,23.3878,23.0273,23.2559,306200.0],["2025-02-04",23.212,23.4582,23.1416,23.3702,269100.0],["2025-02-05",23.4054,23.7044,23.2999,23.6252,288500.0],["2025-02-06",23.4758,23.5109,23.2964,23.5021,190400.0],["2025-02-07",23.5021,23.9154,23.5021,23.7132,322800.0],["2025-02-10",23.8275,23.933,23.5725,23.7835,337500.0],["2025-02-11",23.7571,23.8011,23.4582,23.5197,380900.0],["2025-02-12",23.4845,24.0209,23.4845,23.8626,440800.0],["2025-02-13",23.933,24.1088,23.7923,23.9154,393000.0],["2025-02-14",23.8714,23.9857,23.6868,23.7307,438600.0],["2025-02-18",23.5461,23.5461,23.3087,23.3527,386600.0],["2025-02-19",23.0889,23.1065,22.8779,22.9922,379700.0],["2025-02-20",23.1241,23.467,23.0537,23.4318,313400.0],["2025-02-21",23.5373,23.7923,23.4318,23.6604,554500.0],["2025-02-24",23.7395,24.18,23.678,24.1,379200.0],["2025-02-25",24.399,24.6276,24.1264,24.355,354200.0],["2025-02-26",24.2671,24.5924,24.0561,24.4957,461200.0],["2025-02-27",24.566,25.4804,23.8362,23.8714,774000.0],["2025-02-28",23.0713,23.1153,22.5613,23.1065,1258300.0],["2025-03-03",22.9658,23.1416,22.6581,22.7636,1084500.0],["2025-03-04",22.447,23.0361,22.4224,22.913,780100.0],["2025-03-05",22.9482,23.8582,22.9218,23.7659,1033200.0],["2025-03-06",23.8011,24.8825,23.8011,24.8034,1029800.0],["2025-03-07",25.1111,25.6739,24.9485,25.0848,1512300.0],["2025-03-10",25.287,26.0695,25.1024,25.2606,921600.0],["2025-03-11",26.1399,26.6586,25.2606,25.797,1851500.0],["2025-03-12",25.964,26.5443,25.8233,26.3509,1302500.0],["2025-03-13",26.0256,26.2366,25.7301,25.9464,1326000.0],["2025-03-14",26.0871,26.896,26.0431,26.7114,964800.0],["2025-03-17",26.641,27.3005,26.3773,26.5883,1675000.0],["2025-03-18",26.5883,27.6609,26.5109,27.3708,1000500.0],["2025-03-19",27.5027,27.8104,27.3049,27.4499,912300.0],["2025-03-20",27.3884,27.784,27.2741,27.3708,1197400.0],["2025-03-21",27.3884,27.3884,26.2454,26.3245,2096200.0],["2025-03-24",26.3948,26.4414,25.7266,26.0256,705200.0],["2025-03-25",25.9025,26.3509,25.5947,26.1574,1239700.0],["2025-03-26",26.1135,26.3069,25.9025,26.0519,793100.0],["2025-03-27",25.9552,26.8081,25.9552,26.7114,1220400.0],["2025-03-28",26.852,27.2565,26.4388,26.5531,1151500.0],["2025-03-31",26.4212,26.6674,26.0783,26.6146,4059100.0],["2025-04-01",26.6586,27.0587,26.3948,26.4212,992800.0],["2025-04-02",26.3245,26.3245,25.7882,25.964,482800.0],["2025-04-03",26.2014,26.9136,25.7442,26.8169,1291000.0],["2025-04-04",26.2014,26.3113,24.8342,25.0496,901600.0],["2025-04-07",24.5308,25.3573,23.5813,24.5572,1380600.0],["2025-04-08",24.7199,25.3388,24.0332,24.3494,1601900.0],["2025-04-09",24.1958,25.5149,23.8073,24.9186,1413400.0],["2025-04-10",24.9006,25.5872,24.3946,24.8373,1743500.0],["2025-04-11",24.7199,25.7679,24.0784,25.7137,1355500.0],["2025-04-14",25.7724,26.3281,25.5963,25.7498,686000.0],["2025-04-15",26.0299,26.9786,25.8041,26.9605,921300.0],["2025-04-16",26.9515,28.1983,26.8069,27.6924,4444700.0],["2025-04-17",28.117,29.3277,28.117,29.3187,1371800.0],["2025-04-21",29.2193,29.391,28.754,28.9844,512900.0],["2025-04-22",29.1199,29.5446,28.8308,29.2193,664700.0],["2025-04-23",29.3277,29.7433,29.1199,29.3639,661300.0],["2025-04-24",29.7253,30.0867,29.3819,29.924,700200.0],["2025-04-25",29.8156,29.8156,29.2464,29.6078,517600.0],["2025-04-28",29.6801,30.9269,29.5175,30.6739,937400.0],["2025-04-29",30.4661,30.945,30.2041,30.7372,990500.0],["2025-04-30",30.9631,31.3335,30.5836,31.207,571400.0],["2025-05-01",31.1167,31.1528,30.3306,30.5836,502100.0],["2025-05-02",30.7191,30.8275,30.0234,30.2403,587000.0],["2025-05-05",30.2403,30.3577,30.0415,30.2312,385900.0],["2025-05-06",30.3125,30.7327,29.9692,30.692,680100.0],["2025-05-07",30.439,31.1076,30.3243,30.7372,718800.0],["2025-05-08",29.2464,31.0308,27.34,30.954,951300.0],["2025-05-09",30.7101,32.0473,30.7101,31.4871,984300.0],["2025-05-12",31.6226,31.6226,30.6197,31.1347,643400.0],["2025-05-13",30.945,31.469,30.4842,31.2793,803000.0],["2025-05-14",31.2793,31.6859,31.1257,31.6588,596600.0],["2025-05-15",31.9388,32.7881,31.5413,32.3454,1010100.0],["2025-05-16",32.3454,32.5984,32.2009,32.5803,493500.0],["2025-05-19",32.6617,33.3212,32.5984,33.2941,778300.0],["2025-05-20",33.1495,33.4748,32.9508,33.1947,463800.0],["2025-05-21",33.2037,33.5109,33.005,33.1405,583700.0],["2025-05-22",33.2489,33.538,33.1513,33.267,634400.0],["2025-05-23",33.276,33.7097,32.9779,33.3302,604900.0],["2025-05-27",34.3422,34.7849,32.6707,32.743,1113600.0],["2025-05-28",32.6617,32.9508,32.0608,32.9056,723800.0],["2025-05-29",32.9237,33.5019,32.7475,33.3212,672800.0],["2025-05-30",33.4296,33.9356,33.2038,33.8904,1021400.0],["2025-06-02",33.782,34.4099,33.4477,33.7368,1007200.0],["2025-06-03",33.4477,33.8814,33.0682,33.1857,652300.0],["2025-06-04",33.3573,33.4387,32.9779,33.0953,380600.0],["2025-06-05",33.1134,33.3031,32.9237,33.0411,435900.0],["2025-06-06",33.4296,33.4748,32.743,32.9959,460000.0],["2025-06-09",33.0502,33.0502,32.3545,32.6797,683900.0],["2025-06-10",32.7068,33.2489,32.5532,32.8875,625300.0],["2025-06-11",32.9237,33.2309,32.6526,33.1134,466300.0],["2025-06-12",33.2715,33.5832,32.9779,33.5109,389800.0],["2025-06-13",33.4296,34.3873,33.2805,34.044,597900.0],["2025-06-16",34.0982,34.6268,33.5832,34.5861,1035000.0],["2025-06-17",34.1253,34.3467,33.1441,33.3302,590700.0],["2025-06-18",33.6284,34.3331,33.2851,33.4206,430400.0],["2025-06-20",33.2941,33.4251,32.1828,32.4629,1013300.0],["2025-06-23",32.5261,33.023,32.3454,32.9417,474400.0],["2025-06-24",33.0411,33.1495,32.6255,33.1495,1264600.0],["2025-06-25",32.8785,33.4567,32.7791,32.9598,1019100.0],["2025-06-26",33.023,33.52,32.4177,32.5442,873600.0],["2025-06-27",32.5532,33.0637,32.5261,32.8333,7799100.0],["2025-06-30",32.8514,34.1795,32.8514,33.8543,1038600.0],["2025-07-01",34.1524,34.4596,33.6031,33.9085,876100.0],["2025-07-02",33.8181,34.7216,33.4206,34.4506,1117200.0],["2025-07-03",34.4506,34.7578,34.0395,34.2428,1085800.0],["2025-07-07",34.2428,35.1598,34.2428,34.6674,1210900.0],["2025-07-08",34.4831,34.5753,33.7183,34.1329,884800.0],["2025-07-09",34.133,34.649,33.8417,34.2712,1255200.0],["2025-07-10",34.3725,34.8057,34.1422,34.5016,875200.0],["2025-07-11",34.6214,35.1374,34.3864,34.9162,698900.0],["2025-07-14",35.2941,36.0866,34.9623,35.9483,2251100.0],["2025-07-15",35.9483,36.1971,35.3125,35.8377,1237100.0],["2025-07-16",35.8378,36.8606,35.4784,36.6763,1174700.0],["2025-07-17",36.621,36.6579,35.9391,36.0681,1005900.0],["2025-07-18",36.234,36.8146,35.9023,36.8146,1182800.0],["2025-07-21",36.9436,38.1968,36.9344,37.5978,2062100.0],["2025-07-22",37.7821,38.1508,37.3767,38.0586,1406200.0],["2025-07-23",38.0033,39.2566,37.9665,39.2289,1477800.0],["2025-07-24",39.3211,39.6574,37.349,37.4873,1576400.0],["2025-07-25",37.3583,37.9665,37.0357,37.2292,859200.0],["2025-07-28",37.2477,37.3951,36.2524,36.3768,737000.0],["2025-07-29",36.492,36.9205,36.2893,36.8698,914500.0],["2025-07-30",36.7961,36.7961,36.2616,36.3538,623400.0],["2025-07-31",36.3722,37.303,36.1234,36.9989,689500.0],["2025-08-01",37.1463,37.432,36.5796,37.1832,704300.0],["2025-08-04",37.4043,38.1093,37.3103,37.6163,855800.0],["2025-08-05",37.4412,37.7176,36.9417,37.1002,645000.0],["2025-08-06",37.5978,37.8006,36.7685,36.8053,1021800.0],["2025-08-07",36.6303,39.9016,35.952,39.5975,2167400.0],["2025-08-08",39.3672,39.568,38.7037,38.7497,1329200.0],["2025-08-11",38.9985,40.4223,38.7037,39.1921,2332200.0],["2025-08-12",39.6252,40.2702,39.3672,40.0952,1761300.0],["2025-08-13",40.1136,40.8969,39.9754,40.5559,1434000.0],["2025-08-14",40.6204,41.0627,40.2702,40.6296,922600.0],["2025-08-15",40.5467,41.4774,40.2702,41.1641,747600.0],["2025-08-18",41.2839,41.9382,41.1088,41.3945,850800.0],["2025-08-19",41.4774,41.9013,40.5974,40.6849,740800.0],["2025-08-20",40.8969,42.1363,40.8969,41.8184,1435800.0],["2025-08-21",41.6525,42.7123,41.6525,42.6293,1597200.0],["2025-08-22",42.6293,43.5508,42.3897,43.4863,1171400.0],["2025-08-25",43.5416,44.1959,43.4218,44.0577,1018500.0],["2025-08-26",44.0024,44.4309,43.772,44.3341,908800.0],["2025-08-27",44.2328,44.2715,42.3252,43.9102,1439400.0],["2025-08-28",43.7812,45.0806,43.7536,44.7765,879800.0],["2025-08-29",44.3986,44.6198,44.0485,44.5184,787100.0],["2025-09-02",44.3065,45.8362,43.6246,45.7809,1360000.0],["2025-09-03",45.7809,46.7946,45.5597,45.8362,2050400.0],["2025-09-04",46.0758,46.4536,43.8457,44.1498,1169800.0],["2025-09-05",44.5922,44.6917,43.2836,43.4495,1266800.0],["2025-09-08",43.4587,43.6061,41.9105,43.0532,1260500.0],["2025-09-09",43.0901,44.136,42.6385,44.0945,1115400.0],["2025-09-10",43.8872,44.6474,43.6338,44.2051,1508900.0],["2025-09-11",43.5969,43.6614,42.7215,43.4587,1107800.0],["2025-09-12",43.0624,43.9839,42.6938,43.7996,778300.0],["2025-09-15",44.6014,44.6014,43.7904,43.9102,1079600.0],["2025-09-16",43.9747,44.1959,43.5601,43.984,965600.0],["2025-09-17",43.6891,44.5737,43.6891,44.5092,737500.0],["2025-09-18",44.113,44.5,43.8457,44.2881,914100.0],["2025-09-19",44.4355,45.9007,44.4078,45.7809,3356300.0],["2025-09-22",45.8454,46.1034,44.712,44.8317,801300.0],["2025-09-23",44.7857,46.3799,44.5968,46.3338,871400.0],["2025-09-24",46.3338,46.3338,43.2375,43.514,1049100.0],["2025-09-25",43.6246,44.2374,43.385,44.0485,869500.0],["2025-09-26",44.0485,44.8502,44.0485,44.4447,594000.0],["2025-09-29",44.758,44.8502,43.772,44.3341,570000.0],["2025-09-30",44.03,44.9101,43.8181,44.7304,783500.0],["2025-10-01",44.7949,44.8686,43.7259,43.9102,545600.0],["2025-10-02",44.0485,44.4447,43.0071,43.9655,716300.0],["2025-10-03",43.8918,44.4078,43.385,44.371,531700.0],["2025-10-06",44.371,44.9515,44.2051,44.6659,719200.0],["2025-10-07",44.5553,44.8778,44.0024,44.758,778200.0],["2025-10-08",45.1425,46.2862,44.9647,45.7864,775700.0],["2025-10-09",45.7479,45.9786,45.3251,45.4981,633500.0],["2025-10-10",45.4981,46.2477,45.1521,45.7672,566200.0],["2025-10-13",45.8825,46.5168,45.5557,45.6422,530200.0],["2025-10-14",45.5653,45.6663,43.5855,44.3255,613700.0],["2025-10-15",44.2486,45.5077,43.9805,44.9406,586100.0],["2025-10-16",45.104,45.1713,44.3111,44.6427,496100.0],["2025-10-17",44.4313,45.5173,44.2583,45.402,688300.0],["2025-10-20",45.4885,45.6038,44.7965,45.3251,549900.0],["2025-10-21",45.1713,45.1809,44.2381,44.6042,457300.0],["2025-10-22",44.2102,45.8248,44.2102,45.6903,585000.0],["2025-10-23",45.7672,45.8825,45.2386,45.6134,629800.0],["2025-10-24",45.6134,46.0267,45.2001,45.5365,476200.0],["2025-10-27",45.6134,47.6029,45.5365,47.5356,869600.0],["2025-10-28",47.5356,48.0834,47.2588,47.5164,552800.0],["2025-10-29",47.1511,47.3049,43.2491,44.7484,1630500.0],["2025-10-30",44.5177,45.5605,44.5177,44.9599,567600.0],["2025-10-31",44.9406,45.3155,44.3207,45.277,666800.0],["2025-11-03",45.1617,45.1617,43.9315,44.6042,633500.0],["2025-11-04",44.1622,44.2198,43.1347,44.0276,752700.0],["2025-11-05",44.0276,44.8157,44.018,44.239,898600.0],["2025-11-06",45.6326,48.1699,45.4404,45.9017,1242800.0],["2025-11-07",45.0271,46.142,45.0271,45.6326,587500.0],["2025-11-10",45.9786,47.1752,45.7864,46.9205,668600.0],["2025-11-11",46.8628,48.612,46.6898,48.6024,793400.0],["2025-11-12",48.5639,49.7845,48.3141,48.8331,1244300.0],["2025-11-13",48.8427,49.6692,48.1987,48.439,791100.0],["2025-11-14",48.045,49.1022,47.574,48.3717,640500.0],["2025-11-17",49.0157,51.5337,48.4678,51.4472,985200.0],["2025-11-18",51.034,54.0806,50.7264,53.9172,1601700.0],["2025-11-19",53.4607,54.0037,51.2454,51.4857,1754800.0],["2025-11-20",52.5429,52.5429,49.9767,50.044,993700.0],["2025-11-21",49.9479,51.0339,49.131,50.563,700600.0],["2025-11-24",50.5918,51.5722,49.9767,51.3896,786000.0],["2025-11-25",51.6202,52.12,51.4472,51.6106,598600.0],["2025-11-26",51.9566,52.5621,51.1397,51.5818,607100.0],["2025-11-28",51.6683,51.6683,50.8033,51.0051,403900.0],["2025-12-01",50.4573,51.3223,49.5635,50.5534,1158300.0],["2025-12-02",50.8225,50.8225,50.1161,50.5438,578800.0],["2025-12-03",50.7264,50.9378,49.8326,50.3227,562100.0],["2025-12-04",50.3948,50.7024,49.7461,49.8614,466200.0],["2025-12-05",50.1786,50.4573,48.045,48.2468,781700.0],["2025-12-08",48.8234,49.2069,48.1122,48.4582,721500.0],["2025-12-09",48.4198,49.179,48.2468,49.1406,559600.0],["2025-12-10",48.958,48.9772,47.8143,48.1795,571500.0],["2025-12-11",48.1699,49.871,47.9248,49.2271,538000.0],["2025-12-12",49.2559,50.044,48.7994,49.9767,752800.0],["2025-12-15",49.9768,52.7639,49.2242,51.5529,2745200.0],["2025-12-16",51.7644,52.0431,50.1882,51.2646,1107100.0],["2025-12-17",51.8028,51.8509,50.6207,51.2262,831100.0],["2025-12-18",51.3223,51.6394,50.6207,51.0532,777800.0],["2025-12-19",50.9955,52.7543,50.9523,51.6394,3530400.0],["2025-12-22",52.2497,52.466,50.9955,51.6202,591800.0],["2025-12-23",52.0912,52.2574,51.428,51.7067,517100.0],["2025-12-24",51.2838,52.12,51.2838,51.9662,141000.0],["2025-12-26",51.995,52.6851,51.9037,52.6486,390400.0],["2025-12-29",52.5621,53.5616,51.5337,53.1387,1026500.0],["2025-12-30",53.4415,53.4847,52.2738,52.9465,844100.0],["2025-12-31",52.9465,53.6962,52.9465,53.2829,580100.0],["2026-01-02",53.8211,54.7822,53.3406,54.3497,1139600.0],["2026-01-05",54.7822,55.0513,53.3021,54.9936,995200.0],["2026-01-06",55.33,55.3973,54.1335,54.3978,1052300.0],["2026-01-07",54.3689,54.5035,48.5928,49.179,2591200.0],["2026-01-08",49.2668,50.9055,49.2571,50.5543,1477300.0],["2026-01-09",50.0374,50.0374,48.5743,48.9157,1074800.0],["2026-01-12",48.8962,50.3251,48.1842,50.0862,1113600.0],["2026-01-13",50.1544,50.1544,48.9908,49.7448,701500.0],["2026-01-14",49.9203,51.598,49.5741,51.3054,1056100.0],["2026-01-15",53.0611,55.1777,52.9197,54.651,1765700.0],["2026-01-16",54.6217,57.4016,54.6022,57.265,1422500.0],["2026-01-20",57.0699,57.0699,55.5288,56.8456,1440700.0],["2026-01-21",56.7773,58.2306,56.5725,58.1526,981500.0],["2026-01-22",58.3184,59.6937,57.8795,59.0695,1259000.0],["2026-01-23",58.9427,60.0936,58.5233,59.84,761500.0],["2026-01-26",59.8595,60.6106,59.3036,59.723,963900.0],["2026-01-27",59.8498,60.357,58.2306,59.0012,1034900.0],["2026-01-28",59.1085,59.9766,58.7086,59.3328,632400.0],["2026-01-29",59.7718,61.1275,59.5913,60.6886,912100.0],["2026-01-30",60.6886,61.1958,58.9134,59.5279,988600.0],["2026-02-02",58.3769,60.2692,57.9127,59.1573,1138900.0],["2026-02-03",59.9376,61.2641,59.9083,61.2543,818000.0],["2026-02-04",61.6933,62.6199,60.0936,61.5567,1062700.0],["2026-02-05",60.9715,63.8879,60.9715,63.605,1484700.0],["2026-02-06",64.0537,65.6046,63.9025,65.3022,1720400.0],["2026-02-09",65.312,67.2335,64.9998,66.5995,1726600.0],["2026-02-10",66.0825,66.0825,62.893,64.0732,1840400.0],["2026-02-11",62.8686,63.1242,61.7518,62.9808,1420100.0],["2026-02-12",63.3514,64.9413,63.1807,64.1122,998300.0],["2026-02-13",64.044,64.7999,63.2051,64.0927,912100.0],["2026-02-17",63.9854,65.0096,63.7026,64.5707,1746200.0],["2026-02-18",64.5999,64.9511,62.7467,62.893,1038000.0],["2026-02-19",63.0637,63.5855,62.2883,62.376,1377200.0],["2026-02-20",62.854,64.8438,62.3565,64.4536,2247200.0],["2026-02-23",64.5024,65.7411,64.1708,65.4193,800100.0],["2026-02-24",65.1559,66.8823,65.0535,66.8823,855700.0],["2026-02-25",66.9116,66.9799,64.912,65.0583,1057100.0],["2026-02-26",65.8387,70.4523,65.7948,68.9404,2503500.0],["2026-02-27",68.4234,71.73,67.8382,71.096,2886500.0],["2026-03-02",70.7546,73.3979,69.9255,73.3004,2188400.0],["2026-03-03",72.8419,72.9005,68.7648,70.2474,1516400.0],["2026-03-04",70.7644,71.2716,69.6232,70.7156,1077100.0],["2026-03-05",70.7449,70.7449,68.7843,69.3013,1253800.0],["2026-03-06",69.7305,69.7305,67.331,67.5749,1289100.0],["2026-03-09",66.619,68.7063,66.0337,68.4429,1296000.0],["2026-03-10",68.4917,71.7885,68.4917,71.0472,1245100.0],["2026-03-11",71.1643,71.4276,69.311,69.3696,1309800.0],["2026-03-12",68.3064,69.7305,67.3213,69.2038,1755100.0],["2026-03-13",70.1206,71.0472,69.1374,70.4132,1081300.0],["2026-03-16",70.384,71.9641,70.2279,71.096,1138300.0],["2026-03-17",71.3106,72.6176,71.096,72.1397,1105400.0],["2026-03-18",71.9543,71.9543,70.8131,70.9204,1104400.0],["2026-03-19",70.2279,72.2665,69.2525,71.769,1274100.0],["2026-03-20",71.5837,71.9836,69.6232,70.2084,2087800.0],["2026-03-23",70.2084,73.3199,69.828,72.7151,1241800.0],["2026-03-24",72.247,73.6466,71.9348,73.2224,1313700.0],["2026-03-25",73.7978,75.4267,73.6174,75.0561,1088400.0],["2026-03-26",73.7491,74.5099,71.3886,71.5447,2255400.0],["2026-03-27",71.5447,74.7098,71.5203,73.476,1261600.0],["2026-03-30",73.593,73.6418,70.6473,71.3301,1244000.0],["2026-03-31",73.1638,73.9344,72.3835,73.0956,4019400.0],["2026-04-01",73.7393,75.6706,72.881,74.9976,1192300.0],["2026-04-02",74.1002,77.7579,73.4955,77.6799,1119800.0],["2026-04-06",77.6799,79.3966,77.6116,78.6406,1055900.0],["2026-04-07",78.2749,80.0793,77.7969,79.26,1799900.0],["2026-04-08",80.04,81.44,79.51,80.48,1287600.0],["2026-04-09",80.39,82.96,79.8,82.78,1071500.0],["2026-04-10",82.96,84.44,82.49,83.03,1102900.0],["2026-04-13",83.06,83.235,81.55,83.11,1124700.0],["2026-04-14",83.17,83.17,79.82,80.56,1061100.0],["2026-04-15",80.07,80.66,76.03,77.85,1754500.0],["2026-04-16",77.84,81.935,77.7,81.86,1305200.0],["2026-04-17",81.26,82.17,78.32,81.38,2136100.0],["2026-04-20",81.78,83.9,81.427,83.43,1550100.0],["2026-04-21",83.54,84.0,82.099,83.515,1514700.0],["2026-04-22",84.08,85.05,82.574,83.15,1873500.0],["2026-04-23",83.35,84.972,82.71,84.23,828800.0],["2026-04-24",84.475,84.5,82.99,84.06,941100.0],["2026-04-27",84.84,84.84,82.55,82.83,839800.0],["2026-04-28",83.56,83.78,79.89,82.07,1147400.0],["2026-04-29",82.07,83.223,81.32,82.22,990200.0],["2026-04-30",82.22,85.11,81.8,84.88,830700.0],["2026-05-01",84.88,85.26,83.78,84.32,1094500.0],["2026-05-04",83.51,83.78,82.205,83.55,879200.0],["2026-05-05",83.55,85.03,83.25,83.79,799400.0],["2026-05-06",84.56,84.83,83.7,84.74,1001600.0],["2026-05-07",83.64,83.86,79.793,80.5,1650100.0],["2026-05-08",80.36,80.885,78.55,80.43,1721300.0],["2026-05-11",81.01,81.13,77.58,78.5,1766400.0],["2026-05-12",72.97,81.92,70.2,80.13,2706500.0],["2026-05-13",80.0,82.23,79.15,81.98,1135100.0],["2026-05-14",82.67,83.25,80.305,81.66,935100.0],["2026-05-15",81.3,82.35,79.13,79.27,1016800.0],["2026-05-18",80.2,80.8,79.29,80.73,860400.0],["2026-05-19",80.33,81.07,78.2,80.94,1601700.0],["2026-05-20",82.851,84.4,81.96,84.11,1803100.0],["2026-05-21",83.31,86.93,82.05,86.81,1427200.0],["2026-05-22",86.0,86.04,84.17,85.84,1335400.0],["2026-05-26",86.43,87.05,78.66,83.01,2185900.0],["2026-05-27",82.36,86.42,81.655,84.67,1636200.0],["2026-05-28",84.15,86.65,83.115,83.83,1780200.0],["2026-05-29",83.83,86.68,83.83,85.36,15237500.0],["2026-06-01",86.0,89.08,84.9,85.82,2776400.0],["2026-06-02",85.33,89.48,84.53,88.88,1536100.0],["2026-06-03",88.51,89.49,86.06,86.07,1420700.0],["2026-06-04",86.25,88.94,86.0,87.29,1351700.0],["2026-06-05",86.2,86.745,82.0,82.66,1833900.0],["2026-06-08",83.91,86.115,83.61,83.67,1250900.0],["2026-06-09",84.51,87.5,84.495,87.36,1277800.0],["2026-06-10",87.48,89.67,86.8,89.25,1768500.0],["2026-06-11",90.0,93.228,89.84,92.11,1981700.0],["2026-06-12",92.47,94.225,91.23,93.77,1279600.0],["2026-06-15",94.215,94.73,89.21,89.45,1945500.0],["2026-06-16",88.8,89.075,85.01,87.31,1703100.0],["2026-06-17",87.65,90.93,87.65,88.93,1281300.0],["2026-06-18",89.56,89.98,84.32,84.41,2628300.0],["2026-06-22",83.9,86.53,83.9,85.35,1108900.0],["2026-06-23",84.005,88.34,83.96,87.86,1170500.0],["2026-06-24",88.0,89.4,87.14,87.52,1073000.0],["2026-06-25",88.15,88.57,86.66,88.46,892500.0],["2026-06-26",87.38,89.76,84.677,89.26,6182800.0],["2026-06-29",89.63,92.79,87.92,92.26,1400100.0],["2026-06-30",91.35,92.514,88.725,90.76,1870500.0],["2026-07-01",89.35,91.75,88.0,90.49,3287600.0],["2026-07-02",91.74,95.38,91.74,93.76,1149800.0],["2026-07-06",94.4,95.75,93.9738,94.81,1410656.059267],["2026-07-07",94.97,95.69,92.86,92.95,1190121.88776],["2026-07-08",92.66,94.855,91.9,94.08,928427.242801],["2026-07-09",94.56,96.0495,93.865,94.43,1199562.384033],["2026-07-10",95.3,96.99,94.6475,96.96,1112338.696623],["2026-07-13",97.26,98.94,95.4,95.74,1257141.210215],["2026-07-14",97.6,100.08,96.91,98.16,1148599.33627],["2026-07-15",97.78,97.78,91.51,94.7,1705271.363758],["2026-07-16",94.05,97.175,94.05,95.58,1352838.342289],["2026-07-17",96.5,99.29,96.01,98.34,995089.054726],["2026-07-20",98.29,99.8,97.26,97.38,913264.01897],["2026-07-21",97.88,99.16,96.795,98.61,1507647.373122],["2026-07-22",98.9,100.75,97.86,97.86,1728168.316483],["2026-07-23",97.01,98.15,95.7,96.25,1011077.967348],["2026-07-24",96.505,97.6,94.45,94.54,1092891.985453],["2026-07-27",94.54,97.3,94.54,95.38,1465860.598799],["2026-07-28",95.99,96.9,94.7681,95.64,1329089.214889],["2026-07-29",95.78,97.1,93.72,94.18,1552784.810527],["2026-07-30",94.18,96.21,94.15,95.17,1839417.287006],["2026-07-31",95.17,96.38,94.13,95.48,2233671.461795],["2026-08-03",95.08,95.72,89.78,94.3,1858779.830975],["2026-08-04",95.18,95.84,91.59,92.86,1072242.726165],["2026-08-05",92.28,94.15,91.5,91.79,1057658.309375],["2026-08-06",99.5,107.13,99.5,104.31,3299308.630861],["2026-08-07",103.68,104.7,96,97.1,1867083.592308],["2026-08-10",97.1,97.99,94.88,96.835,450771.955764],["2026-08-11",96.33,97.12,94.5,95.03,873674.174978],["2026-08-12",95.03,97.82,94.77,96.47,585262.84931],["2026-08-13",95.9,96.53,93.51,94.23,1028315.360195],["2026-08-14",94.16,94.552,92.0914,93.89,1021368.592397]]}