{"t":"BIPC","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2020-03-31",20.3866,22.4976,17.1727,17.1727,156900.0],["2020-04-01",18.8879,18.8879,17.9432,18.0487,431100.0],["2020-04-02",18.1015,19.8906,18.0487,19.31,465900.0],["2020-04-03",19.31,19.4473,18.3179,18.624,650550.0],["2020-04-06",19.0356,19.8325,19.0356,19.5581,569400.0],["2020-04-07",20.3339,20.7666,19.632,20.2547,488250.0],["2020-04-08",20.1175,21.3788,19.8958,20.7824,602850.0],["2020-04-09",21.0516,21.8696,20.851,21.6004,499650.0],["2020-04-13",21.5107,21.5107,20.5207,21.2152,390150.0],["2020-04-14",21.268,21.4685,20.6136,21.078,395550.0],["2020-04-15",20.9619,21.0199,19.6842,19.8272,365850.0],["2020-04-16",19.975,20.0383,19.595,19.8325,388650.0],["2020-04-17",20.5238,21.2521,20.2336,21.2521,267300.0],["2020-04-20",20.9249,20.9803,19.9222,20.3022,293550.0],["2020-04-21",19.9539,20.0911,19.6309,19.8589,495000.0],["2020-04-22",19.9539,20.45,19.9486,20.2283,241200.0],["2020-04-23",20.4025,20.5186,20.0067,20.0964,243450.0],["2020-04-24",19.8325,20.2758,19.7903,19.9169,591600.0],["2020-04-27",19.9169,21.0384,19.8668,20.9355,287850.0],["2020-04-28",21.0094,21.3735,20.6927,20.7719,307500.0],["2020-04-29",20.8985,22.1968,20.8827,22.1915,458250.0],["2020-04-30",22.0279,22.3921,21.5635,22.0912,460950.0],["2020-05-01",21.7007,21.9013,21.4105,21.8538,189600.0],["2020-05-04",21.7377,22.0332,21.5055,21.991,505650.0],["2020-05-05",21.9329,22.9092,21.9329,22.5662,598950.0],["2020-05-06",22.5768,22.6981,21.6057,21.7324,101250.0],["2020-05-07",21.801,22.2153,21.7698,21.8907,179700.0],["2020-05-08",22.3182,23.0095,22.0765,22.9462,239550.0],["2020-05-11",23.0359,24.7563,22.6084,24.7563,296550.0],["2020-05-12",25.0255,25.2313,24.2629,24.2761,267600.0],["2020-05-13",24.1072,24.2761,22.9884,23.2523,297150.0],["2020-05-14",22.9356,23.0676,22.4132,22.9409,186900.0],["2020-05-15",22.9409,23.2048,22.6454,23.0676,144300.0],["2020-05-18",23.7114,24.2497,23.476,23.9542,122400.0],["2020-05-19",23.9858,24.5663,23.817,24.255,181350.0],["2020-05-20",24.5241,24.6349,23.6534,23.6903,151050.0],["2020-05-21",23.6692,23.817,23.0069,23.2153,137850.0],["2020-05-22",23.2206,23.3842,22.8512,23.2734,102900.0],["2020-05-26",23.7114,23.7114,22.9937,23.0095,131400.0],["2020-05-27",23.5478,23.5636,22.8248,23.0623,165900.0],["2020-05-28",23.3051,23.3051,22.6861,22.9796,141150.0],["2020-05-29",22.8568,23.4065,22.606,23.161,424800.0],["2020-06-01",22.9742,23.9242,22.8728,23.7907,648900.0],["2020-06-02",24.0149,24.8421,23.8228,24.714,297150.0],["2020-06-03",24.81,25.6852,24.6126,25.3544,478500.0],["2020-06-04",25.4291,26.395,25.0929,25.6265,643350.0],["2020-06-05",25.9948,26.5284,25.9574,26.3043,178950.0],["2020-06-08",26.6832,27.6438,26.5978,27.3663,599100.0],["2020-06-09",27.2169,27.2862,26.379,26.5551,478650.0],["2020-06-10",26.5551,26.7846,26.0695,26.3737,416850.0],["2020-06-11",25.8187,26.2936,24.9915,24.9915,431100.0],["2020-06-12",25.6425,26.0802,25.1409,25.2476,466500.0],["2020-06-15",24.8741,25.6692,24.5918,25.5305,447150.0],["2020-06-16",26.2242,26.7846,25.8293,26.4164,558000.0],["2020-06-17",26.4003,26.4911,26.0428,26.4751,286500.0],["2020-06-18",26.3843,26.7793,26.1015,26.6832,394350.0],["2020-06-19",26.9767,27.6171,26.7793,26.9981,766350.0],["2020-06-22",27.0194,27.3716,26.6992,26.854,598350.0],["2020-06-23",27.1475,27.3503,26.6245,26.7632,586800.0],["2020-06-24",26.6031,26.9287,26.1816,26.2296,549600.0],["2020-06-25",26.2296,26.3683,25.2743,25.5305,849750.0],["2020-06-26",25.3704,25.3704,23.6253,23.6733,6185550.0],["2020-06-29",23.7,24.143,23.3264,23.6146,680250.0],["2020-06-30",23.7107,24.4045,23.4599,24.3031,551250.0],["2020-07-01",24.3457,24.5672,23.8601,23.9775,265800.0],["2020-07-02",24.3084,24.5592,23.9348,24.0576,384300.0],["2020-07-06",24.175,24.5379,24.0869,24.4632,454800.0],["2020-07-07",24.1963,24.8421,24.1483,24.3564,267000.0],["2020-07-08",24.287,24.4898,23.6146,23.8761,353400.0],["2020-07-09",23.8334,23.9348,23.0543,23.1717,563100.0],["2020-07-10",23.0703,23.4118,23.0063,23.1557,297150.0],["2020-07-13",23.3264,24.1963,23.2758,24.0042,300750.0],["2020-07-14",23.9882,24.778,23.9028,24.7727,315900.0],["2020-07-15",25.1943,25.5091,25.0822,25.4291,341700.0],["2020-07-16",25.3757,25.4184,25.0342,25.3544,185400.0],["2020-07-17",25.1569,25.9788,25.1569,25.8827,258000.0],["2020-07-20",25.7386,26.0375,25.4237,25.4504,193350.0],["2020-07-21",25.7493,26.3256,25.4824,25.9841,251550.0],["2020-07-22",24.9701,25.4237,24.7407,25.1783,323550.0],["2020-07-23",25.253,25.3384,25.0128,25.1089,241200.0],["2020-07-24",25.1302,25.1302,24.7353,24.8047,252900.0],["2020-07-27",24.8314,24.9781,24.5966,24.8901,250650.0],["2020-07-28",24.6713,25.269,24.6606,24.8741,244950.0],["2020-07-29",25.1302,25.1302,24.3137,24.5966,280350.0],["2020-07-30",24.842,24.842,23.8388,24.2123,233550.0],["2020-07-31",24.0149,24.3671,23.8548,24.3564,258300.0],["2020-08-03",24.4685,24.9381,24.1963,24.9381,190200.0],["2020-08-04",24.9968,25.0022,24.6179,24.698,232650.0],["2020-08-05",24.8634,25.5091,24.8634,25.4931,312900.0],["2020-08-06",25.4398,25.7119,25.0822,25.5251,193350.0],["2020-08-07",25.2583,25.7295,25.2049,25.5465,257550.0],["2020-08-10",25.7173,26.2483,25.7173,26.1815,183600.0],["2020-08-11",26.427,27.1101,26.3577,26.7366,239400.0],["2020-08-12",26.7526,27.7932,26.7526,27.5744,276750.0],["2020-08-13",27.7505,27.7612,27.2649,27.4036,268650.0],["2020-08-14",27.4036,27.4036,26.6885,26.8273,277950.0],["2020-08-17",26.9981,27.0087,26.7045,26.7152,254250.0],["2020-08-18",26.9127,26.95,26.4377,26.5284,181650.0],["2020-08-19",26.6885,27.3129,26.6272,27.1101,398550.0],["2020-08-20",26.9874,27.3343,26.5231,27.2756,276600.0],["2020-08-21",27.0194,27.5958,26.87,27.4357,220350.0],["2020-08-24",27.7452,28.3402,27.4837,28.2148,344400.0],["2020-08-25",28.439,28.503,26.9153,27.3343,288150.0],["2020-08-26",27.3343,27.4677,26.9927,27.3396,183300.0],["2020-08-27",27.4944,27.5637,27.2249,27.3076,162000.0],["2020-08-28",27.8221,27.8221,27.1389,27.2133,117900.0],["2020-08-31",27.1917,27.3965,26.8954,26.8954,206550.0],["2020-09-01",26.7553,27.2833,26.3135,27.1864,259950.0],["2020-09-02",27.4396,28.641,27.3264,28.5387,269400.0],["2020-09-03",28.377,28.5063,27.7359,27.8544,228450.0],["2020-09-04",27.9406,28.1992,27.5797,27.5904,211050.0],["2020-09-08",27.4773,27.7521,27.1002,27.3965,242100.0],["2020-09-09",27.4504,28.7219,27.4342,28.2262,317550.0],["2020-09-10",28.4632,28.4632,27.6551,27.7036,282300.0],["2020-09-11",27.709,28.5764,27.5797,28.3393,258150.0],["2020-09-14",28.4794,29.1529,28.4794,29.0343,268350.0],["2020-09-15",29.2552,30.1119,29.1044,29.9071,253350.0],["2020-09-16",30.0634,30.2573,29.5246,29.6809,232200.0],["2020-09-17",29.6863,30.1442,29.4115,30.1173,263550.0],["2020-09-18",29.9772,30.5429,29.6863,30.4136,595950.0],["2020-09-21",29.7347,29.8371,28.571,29.0936,286050.0],["2020-09-22",29.2121,29.4061,28.6664,29.3091,128850.0],["2020-09-23",29.4492,29.4815,28.7865,28.9104,363450.0],["2020-09-24",28.8242,29.1852,28.5279,28.9266,132750.0],["2020-09-25",29.0505,29.9325,28.6841,29.724,197850.0],["2020-09-28",30.1173,30.5537,29.9664,30.1927,167550.0],["2020-09-29",30.3274,30.3328,29.7994,29.9718,177000.0],["2020-09-30",30.128,30.3489,29.5623,29.8425,329700.0],["2020-10-01",29.9072,30.2681,29.5947,29.8048,283950.0],["2020-10-02",29.5138,29.8209,29.363,29.6593,150750.0],["2020-10-05",29.9395,30.5429,29.5866,30.4567,248250.0],["2020-10-06",30.7476,30.8392,30.2089,30.4729,276000.0],["2020-10-07",30.6506,31.8871,30.5752,31.1571,378300.0],["2020-10-08",31.5181,31.6689,30.4729,30.6884,349650.0],["2020-10-09",30.6884,30.9389,30.1334,30.1334,413700.0],["2020-10-12",30.1334,30.7045,30.1065,30.586,169500.0],["2020-10-13",30.4675,30.6345,29.9071,30.0311,214650.0],["2020-10-14",30.0203,30.3759,29.5462,30.1711,213750.0],["2020-10-15",30.0365,30.3328,30.0365,30.1442,205050.0],["2020-10-16",30.3435,30.8338,30.0014,30.7853,225450.0],["2020-10-19",31.017,31.1786,30.6237,30.8877,204000.0],["2020-10-20",31.0978,31.6959,30.8069,31.1733,176100.0],["2020-10-21",31.3834,31.5288,31.1463,31.2056,170550.0],["2020-10-22",31.2164,31.6635,31.211,31.5719,164400.0],["2020-10-23",31.6797,31.6959,31.0116,31.4049,141600.0],["2020-10-26",31.211,31.3457,30.5267,30.947,166650.0],["2020-10-27",30.7907,30.8985,30.4745,30.7261,177150.0],["2020-10-28",30.1765,30.7422,29.2175,29.2175,384750.0],["2020-10-29",29.0182,29.7886,28.2908,29.5192,264300.0],["2020-10-30",29.433,29.433,28.8673,29.3468,291750.0],["2020-11-02",29.6539,30.419,29.6539,30.3651,190800.0],["2020-11-03",30.8123,31.6959,30.8123,31.5504,270600.0],["2020-11-04",31.6097,32.0137,31.0924,31.7282,194550.0],["2020-11-05",32.1053,33.5546,32.0272,33.2314,282000.0],["2020-11-06",33.4253,33.6678,32.8758,33.3499,159750.0],["2020-11-09",34.9446,36.5448,34.7291,34.7884,557850.0],["2020-11-10",34.7399,36.7226,34.4867,36.6633,432450.0],["2020-11-11",36.7711,37.6547,36.5286,36.7441,310950.0],["2020-11-12",36.4478,36.5394,35.4888,35.6127,270000.0],["2020-11-13",36.0006,36.0868,35.2949,35.5373,238500.0],["2020-11-16",36.0114,36.4155,35.5912,36.1192,322500.0],["2020-11-17",36.2269,36.2269,35.4996,35.7043,207300.0],["2020-11-18",35.742,36.1132,35.5912,35.5966,262800.0],["2020-11-19",35.4673,35.4673,34.8046,35.074,238500.0],["2020-11-20",34.8477,35.6235,34.8423,35.6235,203400.0],["2020-11-23",35.9575,36.6094,35.6666,36.3832,305400.0],["2020-11-24",36.7334,37.8486,36.6849,37.5307,262500.0],["2020-11-25",37.3799,37.5254,37.0459,37.3152,149100.0],["2020-11-27",37.2257,37.5675,36.4987,36.4987,108750.0],["2020-11-30",36.6235,36.8622,35.7553,36.1623,647250.0],["2020-12-01",36.5692,36.9653,35.343,35.3647,258150.0],["2020-12-02",35.4678,35.6306,35.0364,35.5166,150300.0],["2020-12-03",35.674,36.1894,35.56,35.815,128100.0],["2020-12-04",36.1948,37.1009,35.9561,37.0684,175950.0],["2020-12-07",36.9761,37.204,36.4444,36.5204,160950.0],["2020-12-08",36.2382,36.9436,36.2382,36.7483,180450.0],["2020-12-09",36.9978,37.3885,36.6452,37.3614,180900.0],["2020-12-10",37.3614,37.6815,36.8947,37.4644,255000.0],["2020-12-11",37.28,37.478,36.8947,36.9056,149700.0],["2020-12-14",37.3559,37.4536,36.439,36.4933,250200.0],["2020-12-15",36.5095,37.3885,36.3549,36.8351,252000.0],["2020-12-16",37.0087,37.4265,36.5366,37.0792,200100.0],["2020-12-17",37.4265,38.1318,37.3011,37.8225,199050.0],["2020-12-18",38.0558,38.0558,37.1986,37.2963,472500.0],["2020-12-21",36.6832,37.459,36.1574,37.3668,173100.0],["2020-12-22",37.4862,38.5008,37.1432,38.0396,186750.0],["2020-12-23",38.6364,39.6239,38.2675,39.5099,228600.0],["2020-12-24",39.3743,40.0688,39.0922,39.8897,349650.0],["2020-12-28",40.1556,40.4757,39.0759,39.3309,155700.0],["2020-12-29",39.6402,39.8995,38.7503,38.8426,150300.0],["2020-12-30",38.8426,39.4991,38.6472,39.2441,136800.0],["2020-12-31",39.1736,39.7053,39.0791,39.2278,142350.0],["2021-01-04",39.3038,39.7215,37.9311,38.1372,275550.0],["2021-01-05",38.3271,38.6906,38.0287,38.1209,301950.0],["2021-01-06",38.0613,38.2512,35.6089,35.8205,490200.0],["2021-01-07",35.7825,36.0863,34.0842,35.267,580500.0],["2021-01-08",35.1368,35.8422,34.7462,35.5221,279000.0],["2021-01-11",35.0609,35.9615,35.0012,35.8042,293250.0],["2021-01-12",35.815,36.2165,35.3538,35.7011,265350.0],["2021-01-13",35.4461,36.758,35.419,36.363,161100.0],["2021-01-14",36.6235,36.7483,35.3484,35.7771,199800.0],["2021-01-15",35.6143,36.6126,35.0809,36.4661,200850.0],["2021-01-19",36.6235,37.6326,36.3522,37.063,245100.0],["2021-01-20",37.3397,37.6706,36.6614,37.3451,153600.0],["2021-01-21",37.4536,37.4536,36.0809,36.8242,218400.0],["2021-01-22",36.5692,37.3885,36.5204,37.3614,175950.0],["2021-01-25",37.0195,37.8117,36.2247,36.3034,195000.0],["2021-01-26",36.3956,36.7211,35.2345,35.5437,173100.0],["2021-01-27",34.7679,35.0934,34.1602,34.9089,262200.0],["2021-01-28",34.6811,35.9941,34.5997,35.7825,311700.0],["2021-01-29",35.5329,36.599,35.381,36.3956,298500.0],["2021-02-01",36.3956,37.4156,35.9724,36.8568,241050.0],["2021-02-02",36.949,37.1031,35.343,35.5112,589500.0],["2021-02-03",35.2128,36.0809,35.012,35.2453,323550.0],["2021-02-04",35.1857,35.8259,34.7299,35.7771,140850.0],["2021-02-05",36.0049,36.7412,35.2942,35.5329,466350.0],["2021-02-08",35.5221,35.8801,33.8672,34.3447,315450.0],["2021-02-09",34.3175,34.3772,33.5688,34.3718,517950.0],["2021-02-10",34.6485,34.6485,33.6719,34.1331,422550.0],["2021-02-11",33.9215,33.9269,32.7441,33.5145,616950.0],["2021-02-12",33.1673,33.4711,31.7403,32.2775,379050.0],["2021-02-16",32.4999,32.9828,31.5342,32.9557,333450.0],["2021-02-17",32.6681,32.8852,32.2938,32.7712,302400.0],["2021-02-18",32.6952,32.896,32.2015,32.717,298500.0],["2021-02-19",32.679,33.5254,32.6519,33.4549,192300.0],["2021-02-22",33.6068,33.7913,33.0968,33.6665,321900.0],["2021-02-23",33.6068,34.8601,33.3735,34.3392,354900.0],["2021-02-24",34.2958,35.4027,34.03,35.1368,243750.0],["2021-02-25",35.372,36.1704,34.8798,35.7767,373500.0],["2021-02-26",35.9134,36.8376,35.6564,36.2142,468450.0],["2021-03-01",36.6681,37.256,36.5806,36.9087,270300.0],["2021-03-02",36.9634,37.2642,36.679,37.0892,329250.0],["2021-03-03",37.2642,37.2642,36.4001,36.9688,376350.0],["2021-03-04",37.0181,37.9915,36.6571,37.1931,399900.0],["2021-03-05",37.1931,38.2376,36.8978,38.1884,297000.0],["2021-03-08",38.2814,39.3149,37.729,38.4454,310650.0],["2021-03-09",38.6478,39.8509,38.511,39.3696,268200.0],["2021-03-10",39.4462,40.2764,39.2548,39.8837,299100.0],["2021-03-11",40.2064,41.4642,39.9767,41.2181,260100.0],["2021-03-12",41.0157,41.9126,40.7423,41.6665,327150.0],["2021-03-15",41.5626,41.7294,39.6294,40.0368,338700.0],["2021-03-16",39.7361,40.3431,39.2384,39.5829,233550.0],["2021-03-17",39.4189,40.2064,38.6314,40.015,187200.0],["2021-03-18",39.6978,39.6978,37.5431,37.8056,315300.0],["2021-03-19",38.1775,38.6915,37.3845,38.3306,774300.0],["2021-03-22",38.3689,38.8501,38.0429,38.1993,269850.0],["2021-03-23",37.822,38.347,37.5622,38.3306,312750.0],["2021-03-24",38.7353,40.6712,38.511,39.2384,324450.0],["2021-03-25",39.3478,39.9056,38.2978,39.3204,251250.0],["2021-03-26",39.9111,40.9228,39.14,40.8462,374700.0],["2021-03-29",40.7204,41.1415,39.84,41.0759,387900.0],["2021-03-30",40.9611,41.5462,40.5837,41.2345,192750.0],["2021-03-31",41.3931,42.5415,41.3931,41.765,200700.0],["2021-04-01",42.197,42.3611,41.3001,42.1806,167400.0],["2021-04-05",42.3829,42.3829,41.6993,41.9126,173400.0],["2021-04-06",41.7103,41.7103,40.3431,40.6439,222000.0],["2021-04-07",40.4415,40.89,40.0751,40.1954,168150.0],["2021-04-08",40.5126,40.7696,39.8181,40.0095,164100.0],["2021-04-09",40.0915,40.8134,39.7142,40.6876,206700.0],["2021-04-12",40.9556,40.9556,40.4142,40.5782,123900.0],["2021-04-13",40.3595,40.4935,39.8017,40.2665,82200.0],["2021-04-14",39.9493,40.7697,39.9165,40.1517,107100.0],["2021-04-15",40.2501,40.8681,39.7907,40.004,232800.0],["2021-04-16",40.2501,40.5618,39.7689,39.8509,196050.0],["2021-04-19",39.7524,40.5509,39.7087,40.4689,246150.0],["2021-04-20",40.2009,41.1907,40.2009,41.0486,232800.0],["2021-04-21",40.797,41.1087,39.8892,40.179,185700.0],["2021-04-22",40.3322,40.365,39.4517,39.7306,146250.0],["2021-04-23",39.7907,40.1872,39.2165,39.2275,212100.0],["2021-04-26",39.2658,39.7798,38.9157,39.6376,142200.0],["2021-04-27",39.7907,40.5126,39.4954,39.9275,287850.0],["2021-04-28",40.0751,40.1954,39.4462,39.8892,108450.0],["2021-04-29",40.1407,40.8407,40.0046,40.4907,191100.0],["2021-04-30",40.4908,40.8763,39.0743,39.3915,225000.0],["2021-05-03",39.5829,39.6759,38.5876,38.954,189600.0],["2021-05-04",39.1071,39.3806,38.1993,38.6587,164550.0],["2021-05-05",38.872,39.7251,38.5548,39.315,175200.0],["2021-05-06",39.2931,39.8657,38.9212,39.654,169350.0],["2021-05-07",39.5665,40.5345,39.3751,40.4087,393300.0],["2021-05-10",40.2501,40.6876,39.6978,40.2665,271950.0],["2021-05-11",40.2556,40.2556,39.1181,39.5173,265050.0],["2021-05-12",39.3861,39.5337,38.2814,38.5876,393900.0],["2021-05-13",38.511,39.1728,38.4399,38.9704,172050.0],["2021-05-14",39.3696,39.6103,38.522,38.5384,250200.0],["2021-05-17",38.5165,38.697,37.8548,38.4017,352950.0],["2021-05-18",38.2923,38.7681,38.1446,38.2923,221400.0],["2021-05-19",37.9314,38.3443,37.5759,37.9204,359250.0],["2021-05-20",37.8876,38.8556,37.7181,38.4946,203400.0],["2021-05-21",38.7025,38.779,37.0892,37.4556,240300.0],["2021-05-24",37.5759,37.9751,37.0235,37.9696,316950.0],["2021-05-25",37.9915,38.2923,37.461,38.2595,244350.0],["2021-05-26",38.0845,39.4353,37.8876,39.3368,240600.0],["2021-05-27",39.4029,39.4029,38.4501,38.4501,282600.0],["2021-05-28",38.5327,39.5957,38.3234,39.425,322350.0],["2021-06-01",39.425,41.573,39.425,41.3637,239100.0],["2021-06-02",41.3692,41.3968,40.1079,40.3613,255900.0],["2021-06-03",40.0198,40.3337,38.8521,40.2126,345150.0],["2021-06-04",40.3668,40.3668,39.4195,40.0033,210600.0],["2021-06-07",40.0308,40.3227,39.816,40.1355,151950.0],["2021-06-08",40.1905,40.2346,39.1744,39.1991,151950.0],["2021-06-09",39.1881,39.1881,37.9929,38.2188,317100.0],["2021-06-10",38.1086,38.6704,37.7726,37.8717,191550.0],["2021-06-11",38.0425,38.5051,37.8662,38.4886,141300.0],["2021-06-14",38.6649,39.491,38.5217,38.731,217650.0],["2021-06-15",38.9237,39.7609,38.8466,39.7114,136950.0],["2021-06-16",39.48,40.2511,39.1936,39.3313,138000.0],["2021-06-17",38.9678,40.2071,38.9678,39.5792,173250.0],["2021-06-18",39.1551,40.2677,39.0311,39.7609,318300.0],["2021-06-21",40.1355,40.521,39.6728,40.0308,246300.0],["2021-06-22",40.0088,40.5486,39.5792,40.499,138900.0],["2021-06-23",40.6257,40.6697,39.9041,40.0528,220800.0],["2021-06-24",40.3393,40.4329,39.5351,40.0639,206400.0],["2021-06-25",40.1244,41.0553,39.8491,40.6146,2017350.0],["2021-06-28",40.9011,40.9011,39.5792,40.2787,296850.0],["2021-06-29",40.4384,40.6532,39.9978,40.2126,108000.0],["2021-06-30",40.0584,41.8319,40.0584,41.5289,227700.0],["2021-07-01",41.9806,43.0326,41.6435,42.8068,223200.0],["2021-07-02",43.0216,43.7156,42.7902,43.3355,369000.0],["2021-07-06",43.2419,44.0405,42.7599,44.035,327450.0],["2021-07-07",43.8973,44.393,43.7816,44.3159,234450.0],["2021-07-08",43.6274,43.9689,42.8398,42.983,285000.0],["2021-07-09",43.3851,43.3851,42.0549,43.1372,214350.0],["2021-07-12",43.2694,43.4126,42.658,42.9004,166350.0],["2021-07-13",42.6801,42.7296,41.6556,41.7603,225150.0],["2021-07-14",41.8704,42.2835,41.6501,42.0797,185850.0],["2021-07-15",41.6556,41.7548,39.3093,39.6287,427050.0],["2021-07-16",40.0418,40.1024,39.1661,39.2212,253500.0],["2021-07-19",38.5547,38.6649,36.5829,37.5138,489600.0],["2021-07-20",37.5137,37.5413,36.4265,37.2439,423600.0],["2021-07-21",37.4972,38.037,37.2439,37.5964,221100.0],["2021-07-22",37.6184,38.5052,37.2879,38.037,249900.0],["2021-07-23",38.2573,38.742,37.8883,38.5382,190800.0],["2021-07-26",38.1471,38.5162,35.9,36.5829,428550.0],["2021-07-27",36.4673,36.4893,35.5199,35.8614,378300.0],["2021-07-28",36.0156,36.0156,35.2831,35.5199,312900.0],["2021-07-29",35.922,35.9677,35.4483,35.6576,254850.0],["2021-07-30",35.3547,35.8449,35.3547,35.6686,341100.0],["2021-08-02",35.9385,36.5444,35.6907,36.4673,358500.0],["2021-08-03",36.2084,36.2084,35.25,35.3988,381600.0],["2021-08-04",35.3271,35.5144,35.25,35.4043,280800.0],["2021-08-05",35.5364,35.8102,35.3822,35.5034,457050.0],["2021-08-06",35.575,35.575,34.8039,34.8535,325200.0],["2021-08-09",35.2445,36.3461,35.1674,35.7072,408150.0],["2021-08-10",35.9991,36.1093,35.3602,35.7788,354450.0],["2021-08-11",35.6852,36.1588,35.3932,35.7292,303750.0],["2021-08-12",35.8779,35.8779,35.239,35.4869,238500.0],["2021-08-13",35.6686,35.6686,35.3657,35.4704,179550.0],["2021-08-16",35.3657,35.5144,35.1784,35.5034,187950.0],["2021-08-17",35.2666,35.3547,35.0297,35.3547,203550.0],["2021-08-18",35.4318,35.5199,35.1123,35.2005,238350.0],["2021-08-19",34.6827,35.0187,34.5891,34.7819,295800.0],["2021-08-20",34.5891,35.1399,34.3963,34.9857,330600.0],["2021-08-23",35.1068,36.0514,34.7598,35.608,353700.0],["2021-08-24",35.575,36.3846,35.1013,35.7623,278400.0],["2021-08-25",35.9055,35.9055,34.8149,35.0793,340350.0],["2021-08-26",34.7764,35.0683,34.1044,34.3468,278550.0],["2021-08-27",34.2256,34.848,34.2201,34.6332,296700.0],["2021-08-30",34.5721,34.8025,33.9946,34.7442,281400.0],["2021-08-31",34.7775,35.3495,34.6165,35.3162,262950.0],["2021-09-01",35.4994,35.4994,35.1884,35.2662,331500.0],["2021-09-02",35.4883,35.505,35.2329,35.4716,1041450.0],["2021-09-03",35.3717,35.977,35.1996,35.6438,422250.0],["2021-09-07",35.4494,35.616,34.5554,35.1385,518250.0],["2021-09-08",35.0663,35.3273,34.2111,34.722,758850.0],["2021-09-09",34.6443,35.9048,34.4277,35.7659,1150950.0],["2021-09-10",35.8992,36.2046,34.8331,35.0496,4494450.0],["2021-09-13",35.1718,35.2884,34.3222,34.611,571650.0],["2021-09-14",34.7831,34.7831,33.7891,33.9279,680400.0],["2021-09-15",33.9002,34.3722,33.7003,34.2556,801450.0],["2021-09-16",34.1889,34.2556,33.3393,33.6559,368700.0],["2021-09-17",33.7058,33.7058,32.7119,32.9229,1245300.0],["2021-09-20",32.3676,32.623,31.5902,31.7568,857250.0],["2021-09-21",32.0067,32.2399,31.7401,32.0844,409350.0],["2021-09-22",32.1843,33.045,32.1843,32.6452,875400.0],["2021-09-23",32.9173,33.3171,32.7063,32.8451,318300.0],["2021-09-24",32.623,33.0045,32.5564,32.6785,234600.0],["2021-09-27",32.7341,33.0728,32.5564,32.6008,322200.0],["2021-09-28",32.4731,32.7008,32.035,32.6008,401250.0],["2021-09-29",32.7563,32.8229,32.4509,32.6674,440250.0],["2021-09-30",32.9673,33.3949,32.6952,33.2505,472200.0],["2021-10-01",33.4448,33.4448,32.6674,33.1283,597600.0],["2021-10-04",32.984,33.306,32.723,33.0895,292500.0],["2021-10-05",33.1672,33.2394,32.5953,32.8562,612750.0],["2021-10-06",32.4898,32.7785,32.0511,32.5508,470100.0],["2021-10-07",32.4731,33.0395,32.4731,32.8174,416250.0],["2021-10-08",32.9562,33.0284,32.5619,32.623,309750.0],["2021-10-11",32.623,32.9173,32.5286,32.6341,184500.0],["2021-10-12",32.623,32.9451,32.5508,32.7563,266700.0],["2021-10-13",32.8118,32.9729,32.5508,32.7285,283650.0],["2021-10-14",33.0395,33.3727,32.9062,33.2116,294750.0],["2021-10-15",33.4004,33.6725,33.2005,33.256,292650.0],["2021-10-18",33.2616,33.3505,32.8562,32.9618,330450.0],["2021-10-19",33.0784,33.1339,32.8896,33.0339,495000.0],["2021-10-20",33.0895,33.306,33.0506,33.1339,354150.0],["2021-10-21",33.2061,33.3282,32.9562,33.2283,542250.0],["2021-10-22",33.2394,34.0279,33.1894,33.7003,519900.0],["2021-10-25",33.7114,33.9335,33.2894,33.4782,307950.0],["2021-10-26",33.5837,34.29,33.517,34.1445,249600.0],["2021-10-27",34.2667,34.7498,34.0334,34.6887,341400.0],["2021-10-28",34.7609,35.2606,34.5277,34.6498,379050.0],["2021-10-29",34.6165,34.6609,33.1561,33.6725,696600.0],["2021-11-01",33.7752,34.5277,33.5448,34.4221,1903050.0],["2021-11-02",34.3388,34.8331,34.2389,34.672,885600.0],["2021-11-03",34.6776,35.1884,33.7725,34.9552,970650.0],["2021-11-04",34.7053,35.2717,34.2389,34.772,655800.0],["2021-11-05",35.1718,35.4272,34.7109,34.8442,373650.0],["2021-11-08",35.3384,36.5378,34.9219,36.3657,861450.0],["2021-11-09",36.5378,36.6933,35.5327,35.9103,505950.0],["2021-11-10",35.9214,36.5267,35.9214,36.0936,397200.0],["2021-11-11",35.2606,35.7493,34.5776,34.9108,1182600.0],["2021-11-12",34.983,35.2107,34.7109,34.9719,655800.0],["2021-11-15",35.2162,35.2162,34.722,34.8442,801000.0],["2021-11-16",34.8442,34.9275,33.9446,34.0057,532950.0],["2021-11-17",34.0112,34.1612,33.5004,33.6836,474750.0],["2021-11-18",33.7225,34.5721,33.5503,34.5665,669450.0],["2021-11-19",34.3611,34.6831,33.5226,33.9946,682500.0],["2021-11-22",33.5837,33.7586,32.04,32.1233,1460100.0],["2021-11-23",32.2899,33.0006,32.0344,32.9673,750150.0],["2021-11-24",32.9895,34.0668,32.9229,33.7169,1002450.0],["2021-11-26",33.3171,33.3171,32.6175,33.0339,564150.0],["2021-11-29",33.5212,34.2885,33.0619,34.0981,1132350.0],["2021-11-30",33.8797,34.1037,32.8211,33.1516,694950.0],["2021-12-01",33.734,33.9581,32.4851,32.6811,591450.0],["2021-12-02",32.7763,33.4036,32.7203,33.1348,511050.0],["2021-12-03",33.398,33.622,32.8401,33.5884,643650.0],["2021-12-06",33.9637,34.2605,33.5548,33.8853,468150.0],["2021-12-07",34.2717,34.8374,34.2157,34.8038,480150.0],["2021-12-08",34.7198,34.9662,34.1765,34.7366,519900.0],["2021-12-09",34.759,35.1791,34.4622,35.1287,579750.0],["2021-12-10",35.2855,35.5151,34.9069,35.4591,450450.0],["2021-12-13",35.4367,35.6943,34.9942,35.5767,384900.0],["2021-12-14",35.4479,36.7025,35.4143,36.4785,944100.0],["2021-12-15",36.2264,36.8089,35.868,36.7473,518250.0],["2021-12-16",36.8481,37.4138,36.8481,37.1618,600900.0],["2021-12-17",37.0554,37.3914,36.6661,37.0386,1105950.0],["2021-12-20",36.5009,36.6409,35.7616,36.1088,339750.0],["2021-12-21",36.4505,36.9882,36.2432,36.7305,269550.0],["2021-12-22",36.8929,37.257,36.5737,37.229,274650.0],["2021-12-23",37.397,37.8171,37.1735,37.6715,231600.0],["2021-12-27",37.8563,38.4668,37.4754,38.4388,208500.0],["2021-12-28",38.3828,38.7608,37.8731,37.9795,257400.0],["2021-12-29",37.9459,37.9459,37.341,37.5034,309900.0],["2021-12-30",37.481,37.7443,37.1786,37.1954,279150.0],["2021-12-31",37.3522,38.3044,37.0666,38.2315,270900.0],["2022-01-03",38.4052,39.4525,38.3436,39.0157,332850.0],["2022-01-04",38.5452,38.9541,37.6771,37.7107,350550.0],["2022-01-05",37.8563,37.8731,36.5793,36.6297,425700.0],["2022-01-06",36.9097,36.9097,35.7896,35.8792,358350.0],["2022-01-07",35.7672,36.3328,35.5711,36.0248,294150.0],["2022-01-10",36.0024,36.6689,35.7616,36.4953,297000.0],["2022-01-11",36.7529,37.0722,36.0976,36.9097,332100.0],["2022-01-12",37.0722,37.2514,36.4169,36.4561,329700.0],["2022-01-13",36.4001,36.9097,36.4001,36.6577,373500.0],["2022-01-14",36.6129,37.3746,36.2712,37.2794,295650.0],["2022-01-18",37.0162,37.1282,36.0192,36.4505,241650.0],["2022-01-19",36.4281,36.6969,36.008,36.0248,182250.0],["2022-01-20",36.1144,37.5146,35.9744,36.9433,365100.0],["2022-01-21",36.7753,37.0666,36.1592,36.6353,388650.0],["2022-01-24",35.9184,36.7025,35.3969,36.5849,318750.0],["2022-01-25",35.9856,37.1898,35.4535,36.6185,329850.0],["2022-01-26",36.9378,38.0243,36.8145,37.1394,722400.0],["2022-01-27",37.6715,37.8003,35.8876,36.176,339450.0],["2022-01-28",36.1312,36.6857,35.924,36.5401,459900.0],["2022-01-31",36.4057,37.4418,36.2432,37.145,434550.0],["2022-02-01",36.8649,37.7947,36.8649,37.593,693450.0],["2022-02-02",36.9377,38.8028,36.9377,37.5314,1143750.0],["2022-02-03",37.4026,37.8171,37.1058,37.3242,337350.0],["2022-02-04",37.3074,37.7107,36.53,37.4306,366750.0],["2022-02-07",37.2682,38.366,37.2682,38.2147,329850.0],["2022-02-08",38.2932,38.2932,36.7417,37.6154,797700.0],["2022-02-09",37.7835,38.1531,37.7275,38.1531,436650.0],["2022-02-10",38.0243,39.0269,37.6827,38.1923,538500.0],["2022-02-11",38.2203,38.506,37.3634,37.7219,389550.0],["2022-02-14",37.7723,38.0467,37.2514,37.5426,256350.0],["2022-02-15",37.7331,37.8955,37.3186,37.5818,231000.0],["2022-02-16",37.5762,37.8115,37.1629,37.509,288150.0],["2022-02-17",37.2458,38.1111,37.2458,37.565,329100.0],["2022-02-18",37.5426,38.1923,37.4586,37.9851,505050.0],["2022-02-22",38.0299,38.2595,37.5594,37.9851,514950.0],["2022-02-23",38.3043,38.5004,37.9123,37.9683,495450.0],["2022-02-24",37.4642,38.9148,37.4138,38.8532,566700.0],["2022-02-25",39.1016,39.5814,39.0565,39.4459,382200.0],["2022-02-28",39.2427,40.0217,39.2427,39.7621,506400.0],["2022-03-01",39.6209,40.4846,39.4967,39.7508,414150.0],["2022-03-02",39.8298,40.7104,39.8298,40.2306,276600.0],["2022-03-03",40.6031,40.6596,39.8947,39.9766,342300.0],["2022-03-04",39.6604,40.0048,38.8194,39.2766,367200.0],["2022-03-07",39.3161,40.4169,38.8956,40.2814,516600.0],["2022-03-08",40.304,41.512,40.2362,40.2475,419850.0],["2022-03-09",40.3491,40.987,40.2532,40.637,524100.0],["2022-03-10",40.4846,40.5523,39.8354,40.1064,304500.0],["2022-03-11",40.1346,40.3717,39.954,39.9653,322950.0],["2022-03-14",40.0951,40.4733,39.0903,39.2484,392550.0],["2022-03-15",39.4008,39.4008,38.5823,39.1976,354150.0],["2022-03-16",39.3951,39.8862,38.8589,39.3895,547350.0],["2022-03-17",39.1073,39.8891,39.0508,39.5419,914100.0],["2022-03-18",39.7395,40.208,39.477,39.7113,921000.0],["2022-03-21",39.5927,40.6314,39.5927,40.1515,339150.0],["2022-03-22",40.366,40.7104,40.0104,40.5693,257100.0],["2022-03-23",40.5918,40.5918,39.683,39.7056,196950.0],["2022-03-24",39.8129,40.9531,39.4855,40.9305,432600.0],["2022-03-25",41.0491,41.8055,40.7781,41.7603,366300.0],["2022-03-28",41.7829,42.3248,41.6249,42.2345,318900.0],["2022-03-29",42.5788,42.8046,41.9522,42.5562,219300.0],["2022-03-30",42.528,42.878,42.2345,42.878,379200.0],["2022-03-31",42.7369,42.9965,42.5224,42.5845,297750.0],["2022-04-01",42.8441,43.4086,42.6691,43.4086,255000.0],["2022-04-04",43.5046,43.7247,42.528,43.4651,219000.0],["2022-04-05",43.6175,44.4585,42.9062,42.9175,288600.0],["2022-04-06",42.8611,43.0586,42.3248,42.5506,444150.0],["2022-04-07",42.7482,42.9231,42.1329,42.8836,222600.0],["2022-04-08",42.6409,43.6513,42.6409,43.2618,290100.0],["2022-04-11",43.0643,43.0643,42.1272,42.353,225450.0],["2022-04-12",42.4321,43.272,42.2458,42.3192,388800.0],["2022-04-13",42.4321,42.8667,42.3022,42.8328,328800.0],["2022-04-14",42.9909,44.5319,42.8667,44.2271,535800.0],["2022-04-18",44.1142,44.515,43.4425,44.3061,409200.0],["2022-04-19",44.436,45.0659,44.261,44.3739,233250.0],["2022-04-20",44.9101,45.4182,44.4416,44.5037,304500.0],["2022-04-21",44.7521,44.7521,43.2562,43.4312,867000.0],["2022-04-22",43.2562,43.403,42.4027,42.5337,239100.0],["2022-04-25",42.1611,42.4772,41.1281,42.4095,254550.0],["2022-04-26",42.2627,42.2627,40.3265,40.9192,737850.0],["2022-04-27",40.7047,41.2692,40.3209,40.5749,532350.0],["2022-04-28",41.0378,41.7761,40.462,41.1394,253350.0],["2022-04-29",40.8346,41.0197,39.9088,40.033,293250.0],["2022-05-02",40.1346,40.1346,38.6585,39.2427,354600.0],["2022-05-03",39.1129,39.7846,39.0677,39.5193,224100.0],["2022-05-04",39.8862,40.8628,39.175,40.7555,291300.0],["2022-05-05",40.6483,40.6483,38.8307,39.4459,413850.0],["2022-05-06",39.2371,39.7592,38.8363,39.6492,282600.0],["2022-05-09",39.2032,39.3726,38.5315,39.1863,388500.0],["2022-05-10",39.6548,39.9483,37.9117,38.6839,325350.0],["2022-05-11",38.7121,39.5137,38.4073,38.8815,263700.0],["2022-05-12",38.7629,38.7629,38.0093,38.6895,315000.0],["2022-05-13",39.0226,39.9709,38.9661,39.4685,297300.0],["2022-05-16",39.4854,40.4564,39.2032,40.112,231900.0],["2022-05-17",40.6709,41.0209,40.1685,40.8064,192300.0],["2022-05-18",40.4733,40.7471,39.954,40.2136,261900.0],["2022-05-19",40.1911,40.6314,39.9935,40.0895,378450.0],["2022-05-20",40.1854,40.6652,39.8354,40.5636,214200.0],["2022-05-23",41.241,42.3643,41.0491,42.1103,384750.0],["2022-05-24",42.178,42.9006,41.7716,42.8328,547500.0],["2022-05-25",42.9175,43.3013,42.1498,42.432,414600.0],["2022-05-26",42.4377,42.4659,41.2805,41.3426,608100.0],["2022-05-27",41.4677,41.735,40.6033,40.9445,397500.0],["2022-05-31",41.0128,41.28,40.0347,40.12,399900.0],["2022-06-01",40.1882,40.1939,39.5882,40.0858,313350.0],["2022-06-02",40.3247,41.0014,40.0119,40.8194,246750.0],["2022-06-03",40.6545,40.7,40.0403,40.2337,316050.0],["2022-06-06",40.1882,40.2564,39.3181,39.5968,600750.0],["2022-06-07",39.8072,39.847,39.1191,39.8072,306000.0],["2022-06-08",39.3579,39.7418,39.0622,39.4262,285900.0],["2022-06-09",39.2499,39.7048,39.0395,39.4262,285900.0],["2022-06-10",39.0054,39.4375,38.6755,39.2442,238950.0],["2022-06-13",38.5476,39.2812,37.6434,37.8566,380600.0],["2022-06-14",37.7202,38.04,37.4216,37.7799,330300.0],["2022-06-15",38.249,38.4367,37.3534,37.959,257000.0],["2022-06-16",37.2169,37.4088,36.8586,37.1145,600800.0],["2022-06-17",37.3022,37.7372,36.4167,36.7136,787900.0],["2022-06-21",36.7648,36.7733,35.2038,35.2549,508600.0],["2022-06-22",34.8967,35.185,34.4531,34.8455,363600.0],["2022-06-23",34.9479,35.0758,33.856,33.9754,436300.0],["2022-06-24",34.0351,35.1611,34.0223,35.1611,2674300.0],["2022-06-27",35.2123,36.0141,34.7943,35.8265,332600.0],["2022-06-28",36.1591,36.4091,35.6388,35.6815,201600.0],["2022-06-29",35.8947,35.8947,35.2208,35.6217,226600.0],["2022-06-30",35.3744,36.4927,35.3317,36.253,335500.0],["2022-07-01",36.415,36.7392,36.0312,36.6198,221900.0],["2022-07-05",36.3127,36.4364,34.4787,35.4853,326600.0],["2022-07-06",35.4853,35.9459,35.2353,35.9118,153700.0],["2022-07-07",36.2018,36.5601,36.0824,36.3468,177400.0],["2022-07-08",36.1762,36.415,35.9203,36.2103,155100.0],["2022-07-11",35.8435,35.9331,35.2891,35.4853,209300.0],["2022-07-12",35.6388,36.3042,35.3744,36.2444,238400.0],["2022-07-13",36.1421,36.7477,35.5364,36.3212,228800.0],["2022-07-14",35.69,35.9544,35.2208,35.707,202700.0],["2022-07-15",36.125,36.4662,35.3232,36.2274,276900.0],["2022-07-18",36.4065,36.5908,35.4,35.417,190000.0],["2022-07-19",35.8009,36.5003,35.7668,36.0909,201600.0],["2022-07-20",36.1335,36.3041,35.5066,35.9971,257300.0],["2022-07-21",35.8265,36.3169,35.6217,36.2786,300600.0],["2022-07-22",36.4747,36.8671,36.1677,36.3297,277200.0],["2022-07-25",36.5771,37.4856,36.5208,37.3619,279000.0],["2022-07-26",37.3448,37.7201,37.1486,37.4813,245400.0],["2022-07-27",37.8055,38.0016,37.4387,37.8737,207100.0],["2022-07-28",38.104,38.7096,37.6775,38.6329,268400.0],["2022-07-29",38.94,39.247,38.6073,39.0764,243200.0],["2022-08-01",38.7352,39.0253,37.9974,38.5049,293600.0],["2022-08-02",38.7438,39.1703,38.4879,38.7011,196700.0],["2022-08-03",38.8717,39.9977,38.7267,39.8783,320200.0],["2022-08-04",40.1086,40.1086,39.2385,39.8356,325300.0],["2022-08-05",39.648,40.3577,39.4347,40.2451,263500.0],["2022-08-08",40.7142,40.9445,39.793,39.938,197800.0],["2022-08-09",40.0915,40.2237,39.5934,40.0745,283300.0],["2022-08-10",40.4924,40.8592,40.1512,40.5692,269200.0],["2022-08-11",40.8933,41.3881,40.5521,40.6289,269600.0],["2022-08-12",40.8081,41.1109,40.663,40.8507,238700.0],["2022-08-15",40.4668,41.0042,40.1342,40.791,247900.0],["2022-08-16",40.9872,41.3966,40.4327,41.1151,149500.0],["2022-08-17",40.9872,41.4649,40.791,41.3028,126200.0],["2022-08-18",41.516,42.1388,41.3369,41.9681,176500.0],["2022-08-19",41.7464,42.207,41.4137,41.5587,221000.0],["2022-08-22",41.371,41.4393,40.4157,40.9531,278500.0],["2022-08-23",40.7227,41.4307,40.5436,41.2431,232900.0],["2022-08-24",40.7313,41.934,40.7313,41.8487,184600.0],["2022-08-25",41.9596,42.4458,41.8573,42.3947,168500.0],["2022-08-26",42.3946,42.5482,41.2601,41.6696,225400.0],["2022-08-29",41.4137,42.2377,41.4137,41.9425,202000.0],["2022-08-30",42.0285,42.0714,41.1262,41.3324,232300.0],["2022-08-31",41.2809,41.3754,40.7138,40.9028,236700.0],["2022-09-01",40.5333,40.7138,39.7427,40.2583,211400.0],["2022-09-02",40.3442,41.0661,40.2154,40.5161,245000.0],["2022-09-06",40.8083,41.5129,40.4921,41.1004,199100.0],["2022-09-07",41.2465,41.5421,40.9552,41.341,220800.0],["2022-09-08",41.0059,41.6074,40.9544,41.5645,167600.0],["2022-09-09",41.9683,42.355,41.8566,41.9168,192400.0],["2022-09-12",42.2261,42.7761,42.2261,42.6214,231900.0],["2022-09-13",41.8652,42.2519,41.4742,41.659,270500.0],["2022-09-14",41.891,42.4281,41.659,42.0629,185500.0],["2022-09-15",41.891,41.9426,41.1864,41.5387,206800.0],["2022-09-16",41.5215,42.3035,40.8169,42.1918,540500.0],["2022-09-19",41.7277,42.9823,41.7277,42.166,317900.0],["2022-09-20",41.7879,42.4925,41.4957,42.4152,219200.0],["2022-09-21",42.6386,42.9866,41.8137,41.8137,347200.0],["2022-09-22",41.616,41.8094,41.1391,41.2723,333400.0],["2022-09-23",40.7481,40.8169,39.906,40.456,421000.0],["2022-09-26",40.2841,40.3872,38.5741,38.8748,265900.0],["2022-09-27",39.2701,39.4205,37.8007,38.0499,266200.0],["2022-09-28",38.239,38.2991,37.0961,37.3968,345500.0],["2022-09-29",37.2937,37.2937,35.1369,35.704,373000.0],["2022-09-30",35.6611,36.1337,34.965,34.9736,382400.0],["2022-10-03",35.4548,36.2368,35.0939,35.8071,288500.0],["2022-10-04",36.3399,36.8984,36.2196,36.7094,298700.0],["2022-10-05",36.3227,36.3227,35.0166,35.9016,291600.0],["2022-10-06",35.8071,35.8071,33.7792,33.9768,351500.0],["2022-10-07",33.6847,34.0284,32.8855,33.1605,491000.0],["2022-10-10",33.1261,33.53,32.9542,33.2722,216200.0],["2022-10-11",33.0058,33.1605,32.2625,32.8855,494200.0],["2022-10-12",32.9628,33.4698,32.4902,33.3066,392800.0],["2022-10-13",32.8425,34.4752,32.5676,34.2002,530500.0],["2022-10-14",34.1401,34.5869,33.1777,33.5214,244100.0],["2022-10-17",34.2432,34.8447,34.1831,34.3377,303500.0],["2022-10-18",34.9392,35.3431,34.5783,35.1798,320500.0],["2022-10-19",35.4462,35.7814,34.8963,35.5064,574500.0],["2022-10-20",35.7384,35.9962,34.7416,34.8361,358400.0],["2022-10-21",34.9736,35.1884,34.3205,34.6213,337800.0],["2022-10-24",34.8447,35.0424,34.2088,34.8275,228700.0],["2022-10-25",34.6471,36.6578,34.6471,36.6235,397100.0],["2022-10-26",36.8727,37.6289,36.7094,37.3711,418500.0],["2022-10-27",37.7577,37.9726,37.2594,37.646,476300.0],["2022-10-28",37.8609,37.964,37.3109,37.6718,327900.0],["2022-10-31",37.5515,37.5515,36.718,37.0531,322700.0],["2022-11-01",37.7663,37.7663,36.9844,37.0703,297100.0],["2022-11-02",36.5375,37.8222,36.4602,36.8555,527600.0],["2022-11-03",36.2196,36.3915,35.6954,35.7384,217800.0],["2022-11-04",36.1938,37.3281,36.0563,36.8899,259000.0],["2022-11-07",36.907,37.1476,36.1251,36.4774,249600.0],["2022-11-08",36.6664,37.4914,36.5118,36.993,201900.0],["2022-11-09",36.6063,37.0188,36.4258,36.4602,246900.0],["2022-11-10",37.6718,38.6686,37.5601,38.5397,349900.0],["2022-11-11",38.6428,38.8834,38.2132,38.6257,234800.0],["2022-11-14",38.5827,38.935,38.2046,38.4452,275400.0],["2022-11-15",38.703,39.1498,38.1874,38.6171,204500.0],["2022-11-16",38.3936,38.9951,38.3936,38.9178,307900.0],["2022-11-17",38.385,38.7717,38.1187,38.6858,350900.0],["2022-11-18",39.1498,39.4506,38.4796,38.9522,306400.0],["2022-11-21",38.7975,39.4678,38.7374,39.2787,249800.0],["2022-11-22",39.6568,39.6998,39.1326,39.6138,301700.0],["2022-11-23",39.5279,39.7488,39.1498,39.6053,176000.0],["2022-11-25",39.7857,40.3099,39.5494,39.6396,119100.0],["2022-11-28",39.4592,39.4592,38.8491,39.2615,255600.0],["2022-11-29",39.3568,39.8245,39.0233,39.6686,267600.0],["2022-11-30",39.6686,40.6906,39.4261,40.604,273100.0],["2022-12-01",40.8552,41.5654,39.4867,39.5647,390900.0],["2022-12-02",39.1143,39.1749,38.1572,38.4647,267100.0],["2022-12-05",38.1789,38.7419,37.6072,38.2135,320900.0],["2022-12-06",38.2568,38.2568,36.2474,36.6978,471300.0],["2022-12-07",36.5679,37.0702,35.6411,36.7671,550800.0],["2022-12-08",36.9403,37.7891,36.9031,37.3647,282200.0],["2022-12-09",37.3647,37.8324,37.1482,37.4773,257000.0],["2022-12-12",37.5466,38.1182,37.5466,38.0056,292400.0],["2022-12-13",38.9757,39.2702,37.997,38.0923,410600.0],["2022-12-14",38.1096,38.534,36.8364,36.8364,390000.0],["2022-12-15",36.5072,36.9057,35.5891,35.9443,342100.0],["2022-12-16",35.4073,35.6974,34.8183,35.5545,613600.0],["2022-12-19",35.4073,35.6498,34.7403,35.2254,345300.0],["2022-12-20",35.0089,35.5805,34.827,34.9396,320900.0],["2022-12-21",35.0002,35.9356,34.7577,35.9356,284200.0],["2022-12-22",35.5978,35.6758,34.7048,35.0435,380200.0],["2022-12-23",34.9136,35.5632,34.8625,35.0175,331800.0],["2022-12-27",35.0868,35.1821,34.5844,34.8963,419600.0],["2022-12-28",34.9049,35.1734,33.8569,33.9089,389500.0],["2022-12-29",34.0041,34.6797,34.0041,34.5065,423700.0],["2022-12-30",34.3679,34.5411,33.5884,33.6923,412900.0],["2023-01-03",34.1081,34.1947,33.2766,33.6317,309600.0],["2023-01-04",33.9868,34.9742,33.7183,34.8356,285400.0],["2023-01-05",34.6451,34.6451,34.0561,34.238,351700.0],["2023-01-06",34.6797,35.7104,34.4805,35.7104,361100.0],["2023-01-09",36.0049,36.8017,35.8923,36.6978,286000.0],["2023-01-10",36.6372,36.7134,35.7884,36.4553,253800.0],["2023-01-11",36.4813,37.3474,36.4813,37.0789,231600.0],["2023-01-12",37.382,37.6419,36.8364,37.4773,275900.0],["2023-01-13",37.4167,37.7458,37.0529,37.512,197700.0],["2023-01-17",37.5293,38.01,37.4253,37.5206,219900.0],["2023-01-18",37.7025,37.958,37.1395,37.1655,246900.0],["2023-01-19",37.0529,37.5033,36.7844,37.3214,312800.0],["2023-01-20",37.5553,38.8978,37.1395,38.8978,595700.0],["2023-01-23",38.9411,39.647,38.5686,39.2788,346700.0],["2023-01-24",39.2442,39.8505,39.2009,39.5733,230000.0],["2023-01-25",39.4001,39.7985,38.8285,39.608,237300.0],["2023-01-26",39.9284,39.9284,38.9844,39.097,214900.0],["2023-01-27",38.9497,39.1403,38.3175,38.3521,206700.0],["2023-01-30",38.1096,38.1962,37.3647,37.408,358200.0],["2023-01-31",37.5466,38.3001,37.0529,38.3001,341600.0],["2023-02-01",37.945,38.1789,36.8883,37.8931,493600.0],["2023-02-02",37.945,38.5123,37.5639,38.456,310700.0],["2023-02-03",38.0923,38.6985,37.5466,37.7371,354000.0],["2023-02-06",37.2694,37.3387,36.6112,37.2868,282300.0],["2023-02-07",36.9923,37.5033,36.6805,37.2175,260700.0],["2023-02-08",36.9403,37.0304,35.9443,36.1608,276400.0],["2023-02-09",36.4986,37.2521,36.4163,36.5765,228800.0],["2023-02-10",36.4553,37.2859,36.3773,36.9316,310200.0],["2023-02-13",36.9403,37.3301,36.7584,37.2781,187400.0],["2023-02-14",37.2435,37.6852,36.871,37.6072,317800.0],["2023-02-15",37.2781,37.7112,37.0226,37.5986,218000.0],["2023-02-16",37.1049,37.3647,36.5592,37.0529,294100.0],["2023-02-17",37.2261,37.9364,36.9403,37.6245,263600.0],["2023-02-21",37.3041,37.8411,36.9143,37.3474,335400.0],["2023-02-22",37.3561,38.0923,37.2435,37.8151,452800.0],["2023-02-23",38.023,38.5253,37.4427,38.2655,577000.0],["2023-02-24",38.0143,38.3521,37.4946,38.3521,561800.0],["2023-02-27",38.6692,39.1672,37.7868,38.2324,645400.0],["2023-02-28",38.0052,38.5644,37.4548,37.7519,478200.0],["2023-03-01",37.6995,38.4526,37.4461,38.0052,632700.0],["2023-03-02",37.6296,38.7322,37.5684,38.2237,420500.0],["2023-03-03",38.6343,38.6955,37.8917,38.3722,265000.0],["2023-03-06",38.4421,39.3158,38.4421,39.307,299700.0],["2023-03-07",39.3944,39.3944,37.7956,37.8043,216100.0],["2023-03-08",37.7431,38.4159,37.6645,38.3984,183300.0],["2023-03-09",38.4508,38.7042,37.9266,38.0315,254800.0],["2023-03-10",37.8742,38.0227,36.8345,37.4723,263700.0],["2023-03-13",37.0529,38.5338,36.9525,38.3198,265200.0],["2023-03-14",38.7916,39.2896,38.2848,39.1498,347600.0],["2023-03-15",38.4945,38.4945,37.2714,38.3372,302400.0],["2023-03-16",37.8917,39.5342,37.7868,39.3944,374200.0],["2023-03-17",39.4206,39.4206,38.1538,38.7129,480600.0],["2023-03-20",38.8877,39.01,38.0577,38.9314,261000.0],["2023-03-21",39.2284,39.4556,38.3285,38.5469,258100.0],["2023-03-22",38.3635,39.259,38.0751,38.3198,286000.0],["2023-03-23",38.3897,39.01,37.7868,38.346,251700.0],["2023-03-24",38.1363,38.4071,37.7082,38.3285,271900.0],["2023-03-27",38.4858,39.0013,38.2411,38.5819,232600.0],["2023-03-28",38.4246,39.3682,38.4246,38.9314,257100.0],["2023-03-29",39.2284,39.6827,39.1498,39.5779,210600.0],["2023-03-30",39.805,40.0147,39.5429,39.7264,191700.0],["2023-03-31",39.9011,40.4778,39.8662,40.2419,240300.0],["2023-04-03",40.3729,40.9059,40.0759,40.836,296300.0],["2023-04-04",40.8971,40.919,39.5167,39.8749,417300.0],["2023-04-05",39.6303,40.2681,39.6303,39.9885,240500.0],["2023-04-06",40.3293,40.4254,39.8924,40.2681,184900.0],["2023-04-10",40.2331,40.2419,39.4687,40.0933,247500.0],["2023-04-11",40.1458,40.5826,40.0235,40.4079,193400.0],["2023-04-12",37.5684,39.8225,37.149,37.9266,1863400.0],["2023-04-13",38.18,39.6521,37.8742,39.5691,821900.0],["2023-04-14",39.5342,39.7264,38.9838,39.3595,441800.0],["2023-04-17",39.4818,39.5517,38.5994,39.2896,303600.0],["2023-04-18",39.3944,39.6172,39.0799,39.473,306400.0],["2023-04-19",39.5342,39.5342,38.6605,38.8527,285900.0],["2023-04-20",38.512,38.8265,38.1625,38.18,320700.0],["2023-04-21",38.3984,38.3984,37.5728,37.9353,358600.0],["2023-04-24",37.8742,38.0839,37.564,37.8305,230300.0],["2023-04-25",37.5597,37.7257,37.2713,37.3587,535500.0],["2023-04-26",37.0617,37.3762,36.7821,36.8345,288000.0],["2023-04-27",36.8607,37.3413,36.6773,37.2189,223200.0],["2023-04-28",36.9394,37.3762,36.9219,37.2189,228600.0],["2023-05-01",37.1316,37.3762,36.9394,37.0093,195000.0],["2023-05-02",36.7996,36.9568,35.8647,36.3103,343300.0],["2023-05-03",36.3016,37.7431,36.3016,37.1141,361800.0],["2023-05-04",36.9306,37.1578,36.1356,36.9219,311400.0],["2023-05-05",37.315,38.0218,37.2626,37.8567,361600.0],["2023-05-08",38.0751,38.9139,38.0751,38.4246,367700.0],["2023-05-09",38.1538,39.2284,38.0926,39.0449,472200.0],["2023-05-10",39.307,39.9099,38.5469,39.1061,510500.0],["2023-05-11",38.9314,39.6565,38.678,39.4294,525500.0],["2023-05-12",39.6041,40.3205,39.4293,40.1458,760500.0],["2023-05-15",40.1807,41.41,40.172,41.2554,681300.0],["2023-05-16",40.9845,41.2641,40.4166,40.4603,437300.0],["2023-05-17",40.469,41.0631,40.1458,40.801,285800.0],["2023-05-18",40.5913,41.0806,40.2768,41.0631,436300.0],["2023-05-19",41.6048,41.8058,40.5215,40.9321,337100.0],["2023-05-22",40.9932,41.5699,40.635,41.1767,339400.0],["2023-05-23",40.8185,41.6747,40.8185,41.5611,552000.0],["2023-05-24",41.299,41.5087,40.1632,40.1632,378900.0],["2023-05-25",39.9623,40.2768,39.1935,40.2244,324800.0],["2023-05-26",40.1108,41.1156,40.0235,41.0806,357100.0],["2023-05-30",41.1713,41.3211,40.6384,41.2418,308200.0],["2023-05-31",41.1537,41.3739,40.4931,40.6076,431200.0],["2023-06-01",40.7397,40.9335,40.035,40.6693,338300.0],["2023-06-02",40.7485,41.5862,40.568,41.4973,349100.0],["2023-06-05",41.3827,41.8144,41.0833,41.2418,215200.0],["2023-06-06",41.3563,42.061,41.3563,41.691,351800.0],["2023-06-07",41.7791,42.3429,41.7703,42.1755,400200.0],["2023-06-08",42.0698,42.0962,41.6338,42.0258,210700.0],["2023-06-09",41.9113,42.4838,41.8672,42.2108,210800.0],["2023-06-12",42.2724,42.3517,41.7968,41.8056,286100.0],["2023-06-13",41.7351,42.3076,41.647,41.6999,306100.0],["2023-06-14",41.5765,42.0874,40.8278,40.9952,376100.0],["2023-06-15",40.8454,41.4092,40.6648,41.0304,335000.0],["2023-06-16",41.4356,41.4356,40.1936,40.2641,593200.0],["2023-06-20",39.9822,40.3063,39.5506,39.9822,341000.0],["2023-06-21",39.7972,40.7838,39.5576,40.6428,340400.0],["2023-06-22",40.6516,40.9776,40.3433,40.9776,306800.0],["2023-06-23",40.6957,41.1185,39.6386,39.7708,3480300.0],["2023-06-26",39.7972,40.3081,39.5418,40.035,352100.0],["2023-06-27",39.7972,40.2112,39.4625,39.7267,327600.0],["2023-06-28",39.4977,39.9558,38.4583,39.0132,499600.0],["2023-06-29",38.7578,39.8236,38.5992,39.7972,270800.0],["2023-06-30",39.8148,40.4578,39.8148,40.1495,366800.0],["2023-07-03",40.0262,40.4843,39.9646,40.1055,146300.0],["2023-07-05",40.1055,40.8278,39.8941,40.5635,358400.0],["2023-07-06",40.2552,40.2552,38.8635,39.5594,397300.0],["2023-07-07",39.4096,40.3433,39.3832,40.1319,395700.0],["2023-07-10",40.0791,40.3081,39.2775,39.4537,408000.0],["2023-07-11",39.4272,39.8853,39.0837,39.7884,233400.0],["2023-07-12",40.1143,40.9335,40.1143,40.7573,342100.0],["2023-07-13",40.7485,41.4752,40.6869,41.3123,351300.0],["2023-07-14",41.1625,41.7527,41.0833,41.3299,353200.0],["2023-07-17",41.233,41.4796,40.9511,41.2242,286100.0],["2023-07-18",41.4092,41.7906,40.8815,40.9335,243400.0],["2023-07-19",40.819,41.3035,40.5459,40.9687,259900.0],["2023-07-20",40.9511,41.2947,40.634,40.9952,264900.0],["2023-07-21",41.1449,41.3563,40.8014,40.8542,270300.0],["2023-07-24",40.8366,41.6162,40.8366,41.5149,297300.0],["2023-07-25",41.603,41.6734,41.1449,41.3563,222800.0],["2023-07-26",41.2594,41.5237,40.9599,41.2859,192900.0],["2023-07-27",41.2947,41.4048,40.5636,40.6076,272100.0],["2023-07-28",40.8807,41.2066,40.6516,40.6869,238100.0],["2023-07-31",40.5459,41.2233,40.5459,41.1537,213000.0],["2023-08-01",40.8366,40.863,39.8148,39.9117,303100.0],["2023-08-02",39.6386,39.6386,38.0971,38.1764,607600.0],["2023-08-03",37.6567,38.0971,36.4676,36.723,1198100.0],["2023-08-04",36.8375,38.0002,36.8375,37.2956,658300.0],["2023-08-07",37.7096,37.7096,35.9126,36.9344,709300.0],["2023-08-08",36.5292,36.9256,36.1857,36.7935,458000.0],["2023-08-09",37.2956,37.6039,36.6702,36.8023,445000.0],["2023-08-10",36.9873,37.4365,36.908,37.2427,369900.0],["2023-08-11",37.4365,37.4805,36.9256,37.3748,335900.0],["2023-08-14",37.4805,37.4805,36.8287,37.3044,217500.0],["2023-08-15",37.1634,37.1634,35.7276,35.8157,460700.0],["2023-08-16",35.8069,36.0536,34.9261,35.2079,459500.0],["2023-08-17",35.1815,35.2784,34.3447,34.3799,637400.0],["2023-08-18",34.2654,34.7323,33.9483,34.6177,764300.0],["2023-08-21",34.8027,34.8027,33.2656,34.1861,1068400.0],["2023-08-22",34.3623,34.4636,33.7721,33.9483,583800.0],["2023-08-23",34.1157,34.7323,34.0364,34.5561,737600.0],["2023-08-24",34.4416,34.5561,33.5519,33.7985,739200.0],["2023-08-25",33.8514,34.5385,33.6805,34.3711,703000.0],["2023-08-28",34.3799,34.8468,34.1949,34.2038,474600.0],["2023-08-29",34.3887,34.5737,34.1157,34.4416,412900.0],["2023-08-30",34.3553,34.8259,34.3375,34.3731,373700.0],["2023-08-31",34.7645,34.7645,34.2663,34.5599,563800.0],["2023-09-01",34.7289,35.0225,33.9772,34.124,574200.0],["2023-09-05",34.0172,34.0172,32.8163,33.4034,635700.0],["2023-09-06",33.2255,33.2255,32.207,32.4516,681800.0],["2023-09-07",32.3804,32.9053,32.1136,32.6918,482100.0],["2023-09-08",33.0387,33.1188,32.4694,32.4783,449000.0],["2023-09-11",32.6384,33.528,32.6206,33.4034,524700.0],["2023-09-12",33.19,33.7771,33.0832,33.3857,525900.0],["2023-09-13",33.2255,33.4657,32.763,33.4034,596500.0],["2023-09-14",33.5636,34.4887,33.5636,34.2041,781000.0],["2023-09-15",34.1507,34.3197,33.5725,33.6525,1669500.0],["2023-09-18",33.5636,33.6997,33.1277,33.5547,575500.0],["2023-09-19",33.6703,33.8038,33.1366,33.1455,575000.0],["2023-09-20",33.2967,33.4301,32.9053,33.012,1099600.0],["2023-09-21",32.7363,33.3234,32.7007,33.0298,920900.0],["2023-09-22",33.1633,33.4711,33.0031,33.359,947100.0],["2023-09-25",33.2967,33.6258,33.2967,33.4657,512600.0],["2023-09-26",33.3768,33.5636,33.0245,33.2878,1317500.0],["2023-09-27",33.359,33.6525,31.4108,31.6866,4102200.0],["2023-09-28",31.8378,32.3538,31.4375,32.2025,2083100.0],["2023-09-29",32.6295,32.7274,31.3041,31.4375,1036200.0],["2023-10-02",31.3574,31.4464,29.3114,29.6228,1037600.0],["2023-10-03",29.3292,29.5605,29.0534,29.3114,892000.0],["2023-10-04",29.3114,29.6939,28.8488,29.6317,1095100.0],["2023-10-05",29.516,30.4945,29.4982,29.9608,1317300.0],["2023-10-06",29.6139,29.7206,28.4396,29.5783,2244200.0],["2023-10-09",28.9734,29.9519,28.8133,29.5071,1038200.0],["2023-10-10",29.8629,30.2722,29.5071,30.1298,1729700.0],["2023-10-11",30.37,30.6191,30.0409,30.3522,687400.0],["2023-10-12",30.2366,30.3638,29.5383,29.6495,970500.0],["2023-10-13",29.8807,29.8807,27.3899,27.559,1530700.0],["2023-10-16",27.7102,27.9148,26.8028,27.381,1853200.0],["2023-10-17",27.1764,27.897,27.1764,27.2743,728200.0],["2023-10-18",27.1231,27.2387,26.5804,26.9807,718100.0],["2023-10-19",26.874,26.9363,25.7709,26.02,863200.0],["2023-10-20",25.931,26.4559,25.9132,26.4203,953100.0],["2023-10-23",26.1445,26.9896,26.1276,26.2068,861200.0],["2023-10-24",26.3313,26.5804,25.9488,26.0378,1692700.0],["2023-10-25",25.7976,26.1534,24.1074,24.5077,1930400.0],["2023-10-26",24.6412,25.0059,23.9651,24.0451,2056300.0],["2023-10-27",23.9562,24.0451,22.8264,23.0577,1753800.0],["2023-10-30",23.3157,23.6893,22.6663,23.1823,1052500.0],["2023-10-31",23.0755,23.2579,22.7197,22.9154,1039400.0],["2023-11-01",23.3513,25.3172,23.0043,25.2905,1621300.0],["2023-11-02",25.5663,27.6657,25.5663,27.3455,1881600.0],["2023-11-03",28.1639,28.1639,26.785,27.2387,1608900.0],["2023-11-06",27.1586,27.8525,27.132,27.639,1106600.0],["2023-11-07",27.4344,27.4344,26.4826,26.6605,973000.0],["2023-11-08",26.7228,27.6301,26.3491,27.5856,1277200.0],["2023-11-09",27.7102,27.7102,26.3136,26.4114,705400.0],["2023-11-10",26.447,26.7494,25.8421,26.3491,806000.0],["2023-11-13",26.2691,26.447,25.7976,25.9577,635600.0],["2023-11-14",27.0074,27.3632,26.5537,27.2921,1117300.0],["2023-11-15",27.1764,28.3907,27.1764,28.2973,1119100.0],["2023-11-16",28.1372,28.4307,27.7725,28.235,947300.0],["2023-11-17",28.3863,28.582,28.0126,28.2172,711400.0],["2023-11-20",28.2528,28.751,27.7111,28.3151,977500.0],["2023-11-21",28.1283,28.3685,27.6212,27.8703,499800.0],["2023-11-22",28.1194,28.5019,27.7547,28.2172,595700.0],["2023-11-24",28.3507,28.7777,28.2261,28.6087,340800.0],["2023-11-27",28.4129,28.6353,28.0126,28.3151,685000.0],["2023-11-28",28.2439,28.8933,28.2439,28.4574,707200.0],["2023-11-29",28.6762,29.0634,27.8929,28.262,840200.0],["2023-11-30",28.2711,28.2711,27.1816,27.9649,877000.0],["2023-12-01",28.091,29.8737,28.0379,29.6036,913500.0],["2023-12-04",29.2254,30.1168,29.0273,29.6576,721100.0],["2023-12-05",29.5496,29.7026,28.4601,28.5592,650800.0],["2023-12-06",28.8293,29.3155,28.6402,29.0364,723800.0],["2023-12-07",29.2614,29.3515,28.6132,29.3155,645200.0],["2023-12-08",29.2344,29.6846,29.1354,29.5405,502300.0],["2023-12-11",29.3335,29.6576,29.1444,29.6216,682300.0],["2023-12-12",29.7116,29.7116,28.6852,29.4235,620300.0],["2023-12-13",29.5495,30.4499,28.6492,30.3959,811400.0],["2023-12-14",31.0801,32.3677,30.9091,32.3586,915600.0],["2023-12-15",32.4127,32.4127,31.1684,31.4313,1308100.0],["2023-12-18",31.2692,31.606,30.747,31.3142,639100.0],["2023-12-19",31.6924,32.3406,31.1882,31.4223,641700.0],["2023-12-20",31.2422,31.9985,31.1522,31.2062,750400.0],["2023-12-21",31.4133,32.1966,31.3503,32.0345,602700.0],["2023-12-22",32.1065,32.6918,31.9355,32.0705,675400.0],["2023-12-26",32.2686,32.4892,32.0705,32.3767,369100.0],["2023-12-27",32.2776,32.5117,31.7959,31.8274,484500.0],["2023-12-28",31.5213,32.0705,31.4673,31.8725,499900.0],["2023-12-29",31.5753,31.9175,31.4043,31.7644,671400.0],["2024-01-02",31.3773,32.6017,31.3773,31.7644,733800.0],["2024-01-03",31.5393,31.6924,31.2134,31.2692,470500.0],["2024-01-04",31.4493,31.5753,31.1432,31.2422,337900.0],["2024-01-05",31.1612,31.8725,30.8731,31.2872,375900.0],["2024-01-08",31.6474,32.7818,31.0955,32.6468,651100.0],["2024-01-09",32.1876,32.1966,31.3232,31.7644,588600.0],["2024-01-10",31.6834,32.6558,31.6744,32.3947,464000.0],["2024-01-11",32.2686,32.3767,31.3638,31.9535,560300.0],["2024-01-12",32.4937,32.816,31.3052,31.4943,347900.0],["2024-01-16",31.2782,31.8364,31.0549,31.4853,533600.0],["2024-01-17",30.8731,31.0531,30.0447,30.4769,552500.0],["2024-01-18",30.5489,30.8731,30.2806,30.675,510000.0],["2024-01-19",30.765,31.2782,30.1618,31.2422,507400.0],["2024-01-22",31.4673,32.1516,31.2512,31.6204,523400.0],["2024-01-23",31.9355,32.3767,31.6114,32.0345,449300.0],["2024-01-24",32.8448,32.8448,31.1522,31.2512,548000.0],["2024-01-25",31.8274,32.2056,31.4403,31.9625,596700.0],["2024-01-26",32.1426,32.3641,31.4493,31.4493,432700.0],["2024-01-29",31.7014,32.7188,31.3593,32.3767,556800.0],["2024-01-30",32.0705,32.3496,31.7554,32.1876,402800.0],["2024-01-31",32.4127,32.5927,31.3863,31.5213,634200.0],["2024-02-01",32.1156,32.7188,31.3142,32.4307,643500.0],["2024-02-02",31.7554,32.5837,31.6474,32.4487,563800.0],["2024-02-05",31.9445,32.4487,31.5528,32.3136,592200.0],["2024-02-06",32.3136,33.0249,31.9625,32.8448,403000.0],["2024-02-07",32.9259,33.0609,32.2056,32.5027,462400.0],["2024-02-08",32.4577,32.6017,31.931,32.3586,333800.0],["2024-02-09",32.5477,32.6828,31.9805,32.6738,354000.0],["2024-02-12",32.7008,33.6642,32.6738,33.1059,598000.0],["2024-02-13",32.0255,32.2551,30.675,31.0982,926500.0],["2024-02-14",31.4313,31.7284,30.9631,31.6474,421100.0],["2024-02-15",31.7914,32.9169,31.7914,32.6468,519600.0],["2024-02-16",32.3136,32.9304,32.2146,32.8809,364400.0],["2024-02-20",32.6918,33.2635,32.4307,33.1419,346600.0],["2024-02-21",33.1059,33.6371,33.0789,33.4121,411300.0],["2024-02-22",33.349,33.4841,32.1606,32.2416,364900.0],["2024-02-23",32.1066,32.6017,31.9805,32.1156,422800.0],["2024-02-26",31.9985,31.9985,30.738,30.9721,464900.0],["2024-02-27",31.1522,31.4043,30.1618,30.1888,499500.0],["2024-02-28",30.084,30.2207,29.7195,29.7468,410100.0],["2024-02-29",30.2207,31.05,29.8334,30.2298,540800.0],["2024-03-01",30.2389,30.9042,29.6283,30.8131,356500.0],["2024-03-04",30.7857,31.2596,30.2572,30.886,326000.0],["2024-03-05",31.1503,31.2779,30.6891,31.2414,514300.0],["2024-03-06",31.8065,31.8976,30.8814,31.5331,383500.0],["2024-03-07",31.9887,32.0935,31.2915,31.6424,477400.0],["2024-03-08",31.6698,32.5538,31.6606,32.1345,443400.0],["2024-03-11",32.007,32.2804,31.0774,31.5969,423300.0],["2024-03-12",31.4419,31.8976,31.0136,31.1138,360300.0],["2024-03-13",31.1321,31.6242,30.9862,31.1138,463300.0],["2024-03-14",30.9862,31.1503,29.9291,30.1569,1023200.0],["2024-03-15",30.1387,31.205,30.0567,30.886,1024000.0],["2024-03-18",30.7857,30.804,30.3027,30.3483,410100.0],["2024-03-19",30.2207,31.05,30.002,30.6764,366700.0],["2024-03-20",30.4577,31.5877,30.4577,31.369,688200.0],["2024-03-21",31.4966,31.8976,31.0956,31.4055,487600.0],["2024-03-22",31.5331,31.6151,30.9224,31.1594,401500.0],["2024-03-25",31.2596,31.3508,30.9316,31.1138,336600.0],["2024-03-26",31.369,31.8065,31.0355,31.1959,332000.0],["2024-03-27",31.4784,32.2166,31.2642,32.0708,385000.0],["2024-03-28",32.0708,33.0915,31.9887,32.8454,900700.0],["2024-04-01",32.8545,32.8819,32.1528,32.49,333500.0],["2024-04-02",32.0799,32.171,31.1503,31.7153,684800.0],["2024-04-03",31.4146,31.7973,30.3483,30.5214,976300.0],["2024-04-04",30.9498,31.0318,30.084,30.0931,515000.0],["2024-04-05",29.8926,30.7311,29.7468,30.6855,587300.0],["2024-04-08",30.8404,30.9224,30.1934,30.4485,558500.0],["2024-04-09",30.7402,30.9954,30.4121,30.5761,381000.0],["2024-04-10",29.8015,30.0658,28.6714,28.8992,952400.0],["2024-04-11",28.963,29.0952,28.2066,28.2248,1587400.0],["2024-04-12",27.9879,28.2066,27.2314,27.3955,869800.0],["2024-04-15",27.3681,27.6142,26.5115,26.7666,1231700.0],["2024-04-16",26.557,26.6482,25.9492,26.3383,1345500.0],["2024-04-17",26.5297,27.3955,26.3565,27.0309,1135400.0],["2024-04-18",27.0856,27.4319,26.8213,27.2588,799000.0],["2024-04-19",27.1494,28.2203,27.1494,28.1337,751800.0],["2024-04-22",28.1428,28.9904,28.0152,28.5256,553400.0],["2024-04-23",28.5256,29.2182,28.5256,28.8719,537000.0],["2024-04-24",28.799,29.0068,28.4344,28.963,458900.0],["2024-04-25",28.7078,28.881,28.243,28.8263,556800.0],["2024-04-26",28.8901,28.9494,28.3889,28.5256,331100.0],["2024-04-29",28.6805,28.8354,28.1975,28.398,428800.0],["2024-04-30",28.0881,28.2886,27.7145,27.7691,767700.0],["2024-05-01",28.0699,29.0542,26.7028,28.4618,1357300.0],["2024-05-02",28.799,29.7559,28.5073,29.6557,678800.0],["2024-05-03",30.2389,30.6399,30.0749,30.403,618400.0],["2024-05-06",30.7675,31.1138,30.5397,30.8131,543600.0],["2024-05-07",30.8951,31.1503,30.6126,30.9224,693000.0],["2024-05-08",30.722,31.4146,30.5488,31.1412,569800.0],["2024-05-09",31.1776,31.9341,31.0683,31.8703,477000.0],["2024-05-10",31.8885,32.2621,31.2915,31.6515,366600.0],["2024-05-13",31.9067,31.9523,31.2141,31.3143,398500.0],["2024-05-14",31.9432,31.9432,30.8769,30.968,390300.0],["2024-05-15",31.3599,31.9705,30.9954,31.5057,700100.0],["2024-05-16",31.5331,31.852,31.4237,31.8338,501800.0],["2024-05-17",31.9158,32.4626,31.565,32.4171,496300.0],["2024-05-20",32.3351,32.7725,32.2166,32.2257,412300.0],["2024-05-21",32.0981,32.3168,31.9249,32.3168,785500.0],["2024-05-22",32.0799,32.654,31.9614,32.5902,661100.0],["2024-05-23",32.6176,32.6631,31.606,31.8976,1637200.0],["2024-05-24",32.1254,32.4718,31.6698,32.3897,447600.0],["2024-05-28",32.5902,32.8181,31.9523,32.2166,366800.0],["2024-05-29",31.7518,31.8976,31.0045,31.1867,539800.0],["2024-05-30",31.2232,31.7974,31.0683,31.1776,552600.0],["2024-05-31",31.3759,31.8924,31.2975,31.7725,388700.0],["2024-06-03",31.9938,32.1322,31.1177,31.5327,411000.0],["2024-06-04",31.1822,31.6526,31.0872,31.5327,272300.0],["2024-06-05",31.6526,32.1506,31.5235,32.0031,451500.0],["2024-06-06",32.0676,32.2705,31.7909,32.0676,490500.0],["2024-06-07",31.4405,31.4497,30.6565,30.8225,581200.0],["2024-06-10",30.4998,31.0808,30.4075,30.5551,322300.0],["2024-06-11",30.2507,30.7857,30.1677,30.4721,380900.0],["2024-06-12",31.3298,32.1967,31.1361,31.4589,576100.0],["2024-06-13",31.505,31.6,30.924,31.3298,580900.0],["2024-06-14",30.9793,31.1638,30.5781,31.0623,382100.0],["2024-06-17",30.8225,31.0439,30.2784,30.9332,404700.0],["2024-06-18",30.8318,31.1915,30.4905,30.7303,542500.0],["2024-06-20",30.5366,31.5419,30.5366,31.4405,542500.0],["2024-06-21",31.671,31.7541,31.0716,31.1177,862300.0],["2024-06-24",31.3298,31.8278,30.8779,30.8963,602200.0],["2024-06-25",30.8133,31.007,30.5274,30.8594,388700.0],["2024-06-26",30.5459,31.0808,30.2784,30.7857,433800.0],["2024-06-27",30.7764,31.3483,30.5643,31.1915,344600.0],["2024-06-28",31.339,31.4497,30.8133,31.0439,1528200.0],["2024-07-01",31.1822,31.339,30.2692,30.4813,359100.0],["2024-07-02",30.5735,31.339,30.5044,31.1361,445600.0],["2024-07-03",31.4036,32.0953,31.2745,31.2929,261400.0],["2024-07-05",31.5235,31.7909,31.2099,31.2191,328700.0],["2024-07-08",31.5235,31.7448,31.2763,31.6341,312000.0],["2024-07-09",31.5788,31.5788,31.1546,31.2191,379400.0],["2024-07-10",31.4405,32.621,31.3575,32.289,475300.0],["2024-07-11",32.7501,33.451,32.6118,33.0452,663100.0],["2024-07-12",33.3496,33.7093,33.2112,33.3773,532000.0],["2024-07-15",33.2943,34.3825,33.0821,34.3457,696700.0],["2024-07-16",34.4655,35.4893,34.3825,35.3694,743000.0],["2024-07-17",35.2864,36.181,35.2772,36.1256,730400.0],["2024-07-18",35.6922,36.3931,35.3417,35.4801,479000.0],["2024-07-19",35.3878,35.6092,34.6869,35.1296,357100.0],["2024-07-22",35.3233,35.6922,34.9267,35.3971,676500.0],["2024-07-23",35.2495,36.2179,35.1019,35.5446,457200.0],["2024-07-24",35.4247,35.8859,34.7607,34.9359,477900.0],["2024-07-25",35.0005,35.7798,34.7146,35.3509,460300.0],["2024-07-26",35.8305,36.1164,35.5538,35.7291,399500.0],["2024-07-29",35.6368,35.7706,34.9313,35.2034,300000.0],["2024-07-30",35.2956,35.6922,34.9267,35.5262,463500.0],["2024-07-31",35.766,36.7436,35.4063,35.8766,635400.0],["2024-08-01",36.3654,37.2416,34.9636,35.5723,606500.0],["2024-08-02",34.5024,35.3602,34.5024,34.9175,515700.0],["2024-08-05",33.2942,34.6039,32.9207,33.903,471200.0],["2024-08-06",33.8937,34.6316,33.6447,34.0966,477600.0],["2024-08-07",34.5762,34.7515,33.285,33.5433,513000.0],["2024-08-08",33.8292,34.4194,33.6078,33.8384,458400.0],["2024-08-09",33.8661,34.4379,33.1006,34.3825,499300.0],["2024-08-12",34.3641,34.5762,33.7231,33.8384,325300.0],["2024-08-13",34.152,34.6131,33.9306,34.3549,357300.0],["2024-08-14",34.2811,34.7976,33.9814,34.65,283300.0],["2024-08-15",35.2956,35.8121,35.0696,35.1665,502100.0],["2024-08-16",35.1019,35.5723,34.8621,35.5077,300500.0],["2024-08-19",35.6922,36.3009,35.6553,36.1902,335900.0],["2024-08-20",36.1718,36.3147,35.6737,35.9689,341200.0],["2024-08-21",36.3839,36.5868,36.038,36.1533,302000.0],["2024-08-22",36.0795,36.6237,36.0334,36.347,294200.0],["2024-08-23",36.7989,38.0993,36.5222,37.8688,788900.0],["2024-08-26",37.8134,38.3483,37.6751,37.7027,448600.0],["2024-08-27",37.5828,37.9702,37.3707,37.6843,362300.0],["2024-08-28",37.6382,37.8134,36.8589,37.1955,279400.0],["2024-08-29",37.4906,37.7212,37.1863,37.5183,273100.0],["2024-08-30",37.8304,37.998,37.141,37.9142,364100.0],["2024-09-03",37.7745,37.7838,36.079,36.3399,525400.0],["2024-09-04",36.3306,37.6999,36.1908,37.5416,415200.0],["2024-09-05",37.8956,38.3502,37.5695,37.8769,669600.0],["2024-09-06",37.9422,38.1219,36.61,36.9081,317900.0],["2024-09-09",37.1224,37.4205,36.9174,36.9361,390800.0],["2024-09-10",36.9826,37.5649,36.8522,37.5323,396300.0],["2024-09-11",37.4577,37.8257,36.8336,37.5882,542800.0],["2024-09-12",37.8769,38.6967,37.7558,38.4452,661100.0],["2024-09-13",39.0973,39.442,38.5942,38.8551,427300.0],["2024-09-16",39.1066,39.3674,38.7712,39.2277,315800.0],["2024-09-17",39.5537,39.5537,38.5803,38.6967,325800.0],["2024-09-18",38.9016,39.1066,38.3427,38.6035,442400.0],["2024-09-19",39.4699,39.6003,38.6688,39.4233,413500.0],["2024-09-20",39.265,39.7959,39.0731,39.5444,1077000.0],["2024-09-23",39.591,39.8518,39.1904,39.4047,263700.0],["2024-09-24",39.6003,39.9543,39.4047,39.8518,288000.0],["2024-09-25",39.9077,40.122,39.4233,39.6003,327200.0],["2024-09-26",40.1965,40.8952,39.7587,40.0661,478700.0],["2024-09-27",40.3828,40.7461,40.2058,40.4201,557400.0],["2024-09-30",40.3549,40.5225,39.9822,40.4573,380000.0],["2024-10-01",40.4946,40.4946,39.3581,39.8052,388400.0],["2024-10-02",39.6003,39.9822,38.8923,39.0414,684400.0],["2024-10-03",38.8458,38.911,38.352,38.6501,440700.0],["2024-10-04",38.8551,39.1904,38.6967,39.1252,349500.0],["2024-10-07",39.0041,39.0554,38.1098,38.7805,382600.0],["2024-10-08",38.6967,38.9016,38.2868,38.6129,263800.0],["2024-10-09",38.3707,39.1066,38.3707,38.7433,190300.0],["2024-10-10",38.3148,38.557,37.9701,38.2589,328500.0],["2024-10-11",38.1285,38.6129,38.0819,38.4731,201600.0],["2024-10-14",38.6222,39.4606,38.4573,39.2556,292800.0],["2024-10-15",38.9669,39.3767,38.8551,39.0228,315800.0],["2024-10-16",39.4419,40.2338,39.1997,40.0568,399000.0],["2024-10-17",40.1313,40.7648,39.9124,40.7368,312000.0],["2024-10-18",40.9883,41.0163,40.313,40.6437,392500.0],["2024-10-21",40.653,40.7368,40.2151,40.2803,278500.0],["2024-10-22",40.1872,40.8859,39.9357,40.8672,311700.0],["2024-10-23",40.6623,40.8859,40.1779,40.5505,304600.0],["2024-10-24",40.5226,40.6995,40.1294,40.5878,183700.0],["2024-10-25",40.8206,40.9604,40.1499,40.271,231600.0],["2024-10-28",40.6995,41.1141,40.5505,40.8579,298200.0],["2024-10-29",40.6995,40.6995,40.1033,40.4573,360000.0],["2024-10-30",40.1965,40.6436,39.7866,39.8146,331400.0],["2024-10-31",39.6189,39.8565,38.2449,38.2682,628900.0],["2024-11-01",38.4545,38.5998,38.0074,38.2589,459000.0],["2024-11-04",38.0726,38.6874,37.8257,38.0539,304800.0],["2024-11-05",37.8024,38.6268,37.8024,38.5197,388300.0],["2024-11-06",39.6283,40.2897,38.9482,40.0288,787500.0],["2024-11-07",40.0288,41.2305,39.591,39.6842,446400.0],["2024-11-08",39.6842,40.1127,39.4308,39.8705,336600.0],["2024-11-11",40.0288,40.8672,40.0288,40.6064,448600.0],["2024-11-12",40.5878,40.7182,39.917,40.5598,525800.0],["2024-11-13",40.5598,40.5598,39.6003,39.6283,497800.0],["2024-11-14",39.917,40.2189,39.414,39.5724,405100.0],["2024-11-15",39.9822,40.2244,39.5398,40.1965,473600.0],["2024-11-18",40.299,41.4914,40.2617,40.4294,587800.0],["2024-11-19",40.1686,40.1686,38.6781,39.9264,551100.0],["2024-11-20",39.6935,40.4573,39.4233,40.448,432300.0],["2024-11-21",40.8206,41.2585,40.4108,41.184,505500.0],["2024-11-22",41.2119,41.3423,40.6716,41.1187,399400.0],["2024-11-25",41.3237,41.9571,41.1839,41.7615,494500.0],["2024-11-26",41.4541,41.4867,41.0144,41.3144,320200.0],["2024-11-27",41.4914,42.19,41.4914,41.8454,367600.0],["2024-11-29",42.0193,42.2261,41.7561,42.1979,271000.0],["2024-12-02",42.0193,42.3671,41.3706,41.8783,362500.0],["2024-12-03",42.0287,42.3201,41.2296,41.427,306500.0],["2024-12-04",41.5492,41.7749,40.7784,41.0322,397600.0],["2024-12-05",40.9194,41.333,40.7502,40.9476,263200.0],["2024-12-06",40.9194,41.1826,40.0546,40.2332,362800.0],["2024-12-09",40.4306,40.7596,39.9324,40.0076,347000.0],["2024-12-10",39.8854,40.2849,39.2368,39.97,331400.0],["2024-12-11",40.017,40.3366,39.5141,39.6128,389600.0],["2024-12-12",39.4812,39.5752,38.8279,38.9642,358800.0],["2024-12-13",38.8702,39.1334,38.1087,38.1933,416300.0],["2024-12-16",38.2685,38.2685,37.4507,37.4695,345800.0],["2024-12-17",37.1969,37.4883,36.6799,36.9995,529200.0],["2024-12-18",36.8397,36.9798,34.3298,34.4708,917800.0],["2024-12-19",34.6494,35.0443,34.2781,34.3392,695700.0],["2024-12-20",33.935,35.5331,33.794,35.4673,848600.0],["2024-12-23",35.2135,36.1159,35.0442,36.0595,423400.0],["2024-12-24",36.1159,36.2851,35.7211,36.2099,218400.0],["2024-12-26",36.0877,37.07,36.0097,36.7175,390400.0],["2024-12-27",36.2851,36.6987,35.7681,35.9091,634600.0],["2024-12-30",36.1065,37.8455,35.7399,37.4319,485700.0],["2024-12-31",37.5353,38.1087,37.2251,37.6105,457300.0],["2025-01-02",37.8361,38.1416,37.0183,37.4037,460700.0],["2025-01-03",37.5165,37.6387,36.4026,36.9901,463000.0],["2025-01-06",36.9337,37.5306,36.4891,37.2063,457300.0],["2025-01-07",37.1029,38.4284,36.7363,38.3061,726500.0],["2025-01-08",37.9301,39.0582,37.7938,37.9959,756000.0],["2025-01-10",36.9807,37.0841,35.4015,35.7587,532700.0],["2025-01-13",35.6459,36.2381,35.1853,36.2099,343800.0],["2025-01-14",36.0783,37.1311,36.0783,37.0935,362700.0],["2025-01-15",37.5917,37.8455,36.8585,37.1029,390000.0],["2025-01-16",37.3097,37.8737,36.9995,37.5917,380400.0],["2025-01-17",37.8079,38.0664,37.1781,37.2815,402400.0],["2025-01-21",37.7891,38.9501,37.6669,38.6258,457800.0],["2025-01-22",38.8138,38.9642,38.057,38.8608,571600.0],["2025-01-23",38.8608,39.8384,38.7574,39.735,540500.0],["2025-01-24",39.5188,40.6656,39.5188,40.2332,549300.0],["2025-01-27",40.205,40.4118,38.3532,39.1616,621600.0],["2025-01-28",39.0112,39.2255,37.8831,38.4095,511500.0],["2025-01-29",38.4189,38.8091,37.5353,37.8361,537700.0],["2025-01-30",38.0711,39.7444,37.9771,39.5,504600.0],["2025-01-31",39.3214,40.3554,38.8514,39.218,520000.0],["2025-02-03",37.7233,38.8702,37.3849,38.654,567300.0],["2025-02-04",38.9642,39.5752,38.5412,39.2744,378600.0],["2025-02-05",39.6222,39.9042,39.2932,39.4248,376900.0],["2025-02-06",39.5376,39.6551,38.795,39.077,455300.0],["2025-02-07",39.124,39.5319,38.7668,38.9642,481400.0],["2025-02-10",39.1428,39.5376,38.3344,38.654,493600.0],["2025-02-11",38.2685,38.5694,37.9113,38.2497,451400.0],["2025-02-12",37.3661,38.6728,37.3661,38.5318,452200.0],["2025-02-13",38.8984,39.5611,38.7292,39.4906,436700.0],["2025-02-14",39.782,39.9512,38.6352,38.8514,592400.0],["2025-02-18",38.9454,40.1486,38.5515,40.1486,722300.0],["2025-02-19",39.5846,40.3648,39.359,40.0358,787600.0],["2025-02-20",39.9982,40.2332,39.124,40.0922,574900.0],["2025-02-21",40.4118,40.4118,39.5846,39.7538,515900.0],["2025-02-24",39.9042,39.9042,38.983,39.594,782400.0],["2025-02-25",39.9324,40.158,38.4754,38.56,687300.0],["2025-02-26",38.3719,38.7856,37.3473,38.0147,830000.0],["2025-02-27",38.0711,38.2592,37.3896,37.7703,441400.0],["2025-02-28",38.1599,38.4972,37.6563,38.0459,837900.0],["2025-03-03",37.9604,38.4193,37.0482,37.2667,518100.0],["2025-03-04",36.9057,37.186,35.7179,36.6681,874500.0],["2025-03-05",37.7798,37.7798,36.5161,37.1812,819200.0],["2025-03-06",36.5256,36.7869,35.4423,35.5659,1095500.0],["2025-03-07",35.4709,35.8082,34.5112,35.4424,975800.0],["2025-03-10",35.0148,35.2333,33.96,34.2831,1292900.0],["2025-03-11",34.5397,34.7962,33.8508,34.1311,1073600.0],["2025-03-12",34.6917,34.744,34.0456,34.2831,780700.0],["2025-03-13",34.7297,34.7392,32.5157,32.5157,781600.0],["2025-03-14",32.8008,33.1191,32.5442,33.0098,846400.0],["2025-03-17",32.7818,33.694,32.7818,33.5135,705000.0],["2025-03-18",33.5134,33.7985,33.0669,33.751,650900.0],["2025-03-19",33.694,34.3781,33.4564,34.2546,778900.0],["2025-03-20",33.96,34.4446,33.77,33.8365,765000.0],["2025-03-21",33.561,33.7605,33.1809,33.599,964000.0],["2025-03-24",33.922,34.7582,33.922,34.4636,677500.0],["2025-03-25",34.5682,34.8152,33.9125,34.6157,648200.0],["2025-03-26",34.7867,35.105,34.3116,34.3876,559000.0],["2025-03-27",34.4922,35.105,34.1596,34.9577,657300.0],["2025-03-28",35.0053,35.1573,34.2736,34.2926,618700.0],["2025-03-31",33.9125,34.4874,33.7985,34.3876,618700.0],["2025-04-01",33.9886,35.4614,33.8793,35.3188,562300.0],["2025-04-02",35.1383,35.6419,34.8912,35.5849,426200.0],["2025-04-03",34.5302,35.3236,34.3449,34.9197,788900.0],["2025-04-04",34.0076,34.0883,32.5633,32.8198,1028000.0],["2025-04-07",31.8601,33.4564,30.4823,31.8601,1469600.0],["2025-04-08",32.7913,33.3139,30.6914,31.0999,1171500.0],["2025-04-09",30.8814,33.9695,30.5963,33.77,1156600.0],["2025-04-10",33.1809,33.4279,30.9964,32.1832,1011300.0],["2025-04-11",31.9741,33.1999,31.6796,32.8863,767000.0],["2025-04-14",33.2569,34.0551,32.9908,33.694,627900.0],["2025-04-15",33.751,34.1311,33.713,33.789,428300.0],["2025-04-16",33.846,34.2356,33.3709,33.751,506100.0],["2025-04-17",33.77,34.3781,33.3994,33.4754,605400.0],["2025-04-21",33.3234,33.3234,32.6678,33.1714,660200.0],["2025-04-22",33.6275,34.3211,33.542,33.8935,477100.0],["2025-04-23",34.4541,34.9863,33.9505,34.1026,538800.0],["2025-04-24",34.1026,34.6394,34.0266,34.4351,453300.0],["2025-04-25",34.2736,34.6062,34.1121,34.6062,417700.0],["2025-04-28",34.4827,34.9596,34.4161,34.7107,504800.0],["2025-04-29",34.6822,34.9387,34.0978,34.8152,742200.0],["2025-04-30",34.6157,35.6799,33.7225,35.5754,974100.0],["2025-05-01",35.4614,35.6039,34.7392,35.1003,588800.0],["2025-05-02",35.4328,36.4591,35.1668,36.4021,475500.0],["2025-05-05",36.098,36.6206,35.8319,35.8984,459400.0],["2025-05-06",35.7559,36.383,35.7369,36.1455,438800.0],["2025-05-07",36.1835,36.8676,36.1835,36.7156,682500.0],["2025-05-08",36.8391,37.1527,36.5398,36.8771,683900.0],["2025-05-09",36.9722,37.2857,36.5541,36.9057,487000.0],["2025-05-12",37.7323,37.9699,36.8106,37.1052,777100.0],["2025-05-13",37.2002,38.2597,37.1527,37.3998,1463700.0],["2025-05-14",37.3998,37.5328,36.6871,36.9152,1040300.0],["2025-05-15",36.9817,37.3142,36.6491,36.9722,1248200.0],["2025-05-16",37.0007,37.4853,36.6396,37.4758,1135800.0],["2025-05-19",37.2382,38.0155,37.1537,37.9509,453100.0],["2025-05-20",37.7608,38.0554,37.5185,37.5423,422100.0],["2025-05-21",37.1147,37.3903,36.7964,36.9247,585100.0],["2025-05-22",36.5826,37.319,36.289,37.1337,974400.0],["2025-05-23",37.0292,37.8939,36.6966,37.5328,737000.0],["2025-05-27",37.7133,37.8178,36.2263,37.4188,1494100.0],["2025-05-28",37.1622,37.5328,36.9437,37.1147,969100.0],["2025-05-29",37.3522,37.3998,37.0007,37.3522,406800.0],["2025-05-30",37.6212,38.4282,37.3859,38.0151,1419500.0],["2025-06-02",37.9095,38.3043,37.5156,38.2361,972100.0],["2025-06-03",38.2361,39.1007,38.1208,39.0623,596800.0],["2025-06-04",38.9182,39.1872,38.5627,39.1007,751900.0],["2025-06-05",39.0719,39.485,38.8798,39.3217,609400.0],["2025-06-06",39.6868,39.8693,38.8125,39.1007,642400.0],["2025-06-09",39.1007,39.6579,38.8221,39.5234,693100.0],["2025-06-10",39.5811,39.9173,39.3986,39.5042,443700.0],["2025-06-11",39.7732,39.9942,39.2833,39.9173,476900.0],["2025-06-12",39.6964,40.1959,39.6964,40.1959,398200.0],["2025-06-13",40.0518,40.1383,39.3985,39.4274,457000.0],["2025-06-16",39.6724,40.34,39.6291,39.8693,425400.0],["2025-06-17",39.6675,39.9462,39.1488,39.264,462400.0],["2025-06-18",39.2833,39.4658,38.8894,38.9086,492300.0],["2025-06-20",39.1872,39.3025,38.678,39.168,621900.0],["2025-06-23",39.3217,40.0086,39.2929,39.7828,519800.0],["2025-06-24",40.1575,40.2728,39.7876,39.9365,359800.0],["2025-06-25",39.6291,39.7588,39.2064,39.3217,385000.0],["2025-06-26",39.5523,39.8117,39.3313,39.6964,490300.0],["2025-06-27",39.5907,40.3593,39.5715,40.1479,997200.0],["2025-06-30",40.2248,40.3497,39.6772,39.9654,946100.0],["2025-07-01",39.7444,40.7772,39.6772,40.4265,579000.0],["2025-07-02",40.5322,40.878,40.1431,40.782,561000.0],["2025-07-03",40.8588,41.5986,40.6763,41.4641,343300.0],["2025-07-07",41.3776,41.7042,40.4169,40.5706,681100.0],["2025-07-08",40.9357,40.9357,39.9846,40.0326,680700.0],["2025-07-09",40.023,40.1575,39.5042,39.6675,634600.0],["2025-07-10",39.3985,40.1863,39.2448,39.7828,606400.0],["2025-07-11",39.485,39.6291,38.8509,39.216,539800.0],["2025-07-14",39.0623,39.8885,39.0623,39.2544,535800.0],["2025-07-15",39.4562,39.6791,39.1055,39.4274,453000.0],["2025-07-16",39.437,40.782,39.3889,40.6763,626400.0],["2025-07-17",40.4169,40.6955,40.0807,40.1383,420700.0],["2025-07-18",40.34,40.34,39.778,39.8405,511400.0],["2025-07-21",39.8885,40.023,39.5811,39.6772,343400.0],["2025-07-22",39.7156,40.0038,39.6964,39.9558,518400.0],["2025-07-23",40.023,40.5418,40.0019,40.3881,552400.0],["2025-07-24",40.1767,40.513,40.0134,40.0134,496500.0],["2025-07-25",40.0326,40.1431,39.6868,40.0903,393200.0],["2025-07-28",40.0807,40.0807,39.6579,39.8885,433600.0],["2025-07-29",40.2055,40.3689,39.8453,39.8885,535300.0],["2025-07-30",39.9846,40.2824,38.8702,39.1199,877100.0],["2025-07-31",38.2073,39.3553,37.1409,37.506,925600.0],["2025-08-01",37.3619,37.3619,36.6125,36.9199,835500.0],["2025-08-04",37.1505,37.9095,37.064,37.5924,489900.0],["2025-08-05",37.5924,38.0247,37.2177,37.9479,639600.0],["2025-08-06",38.0007,38.1977,37.775,37.9671,439500.0],["2025-08-07",38.2937,38.2937,37.7269,38.1592,639900.0],["2025-08-08",38.3322,38.361,37.6693,38.1881,572300.0],["2025-08-11",38.3322,38.7068,38.1592,38.678,438800.0],["2025-08-12",38.875,39.0143,38.361,38.6876,851500.0],["2025-08-13",38.9278,39.0719,38.313,38.6396,738300.0],["2025-08-14",38.6204,38.6204,36.9103,37.016,612900.0],["2025-08-15",37.2274,37.4195,36.7182,37.1985,609200.0],["2025-08-18",37.3522,37.3811,37.0736,37.3138,418300.0],["2025-08-19",37.3907,37.9383,37.285,37.285,489800.0],["2025-08-20",37.554,37.5732,37.2658,37.4771,439300.0],["2025-08-21",37.285,37.6693,37.237,37.4099,465400.0],["2025-08-22",37.5828,38.9374,37.506,38.8413,757000.0],["2025-08-25",38.7837,38.9278,38.1881,38.1977,402300.0],["2025-08-26",38.14,38.8509,38.0343,38.7357,472700.0],["2025-08-27",38.6108,39.2256,38.6012,38.9182,483600.0],["2025-08-28",39.0719,39.1872,38.8029,39.1199,501300.0],["2025-08-29",39.0326,39.7316,38.9452,39.052,1072200.0],["2025-09-02",38.8481,38.8481,37.8577,38.7413,909800.0],["2025-09-03",38.5179,38.8287,38.1781,38.1975,597400.0],["2025-09-04",38.3917,38.615,37.7023,38.5859,455700.0],["2025-09-05",38.7704,39.217,38.3626,38.751,358500.0],["2025-09-08",38.7607,39.4404,38.5956,39.4307,438300.0],["2025-09-09",39.285,39.6443,38.8966,38.9452,429400.0],["2025-09-10",38.9452,39.4112,38.8044,38.9646,623300.0],["2025-09-11",38.9355,39.4792,38.8966,39.4307,469800.0],["2025-09-12",39.1394,39.2947,38.683,38.8578,384200.0],["2025-09-15",38.9937,39.4015,38.6539,39.3141,414500.0],["2025-09-16",39.2462,39.5569,38.9083,39.4792,429300.0],["2025-09-17",39.6151,39.9938,39.0811,39.2559,575000.0],["2025-09-18",39.1879,39.9453,39.1879,39.8773,456200.0],["2025-09-19",40.12,40.12,39.5666,39.5957,766800.0],["2025-09-22",39.5277,39.955,38.7801,38.8287,987500.0],["2025-09-23",38.751,39.7608,38.751,39.6346,428600.0],["2025-09-24",39.5083,39.7899,39.2462,39.5666,770100.0],["2025-09-25",39.2559,39.2802,38.0131,38.7607,808600.0],["2025-09-26",38.8481,39.9841,38.7655,39.7802,630400.0],["2025-09-29",39.8093,40.2851,39.6831,40.188,585100.0],["2025-09-30",40.2948,40.4696,39.654,39.9258,480700.0],["2025-10-01",39.7122,40.5667,39.7122,40.3919,400700.0],["2025-10-02",40.3434,41.159,39.9171,41.1395,667900.0],["2025-10-03",41.0133,41.8823,40.7803,41.8775,410500.0],["2025-10-06",41.9163,42.9067,41.7124,42.8193,685200.0],["2025-10-07",43.0815,43.8097,42.7902,43.1494,893200.0],["2025-10-08",43.0912,43.3825,42.4406,43.2854,837700.0],["2025-10-09",43.3145,43.3922,42.3795,42.6445,428200.0],["2025-10-10",42.596,44.101,42.5717,43.965,878400.0],["2025-10-13",44.0718,44.8098,43.7805,44.2466,619000.0],["2025-10-14",44.1301,44.7709,43.5572,44.5088,572000.0],["2025-10-15",44.7224,45.7904,44.6544,45.6642,625400.0],["2025-10-16",45.6254,46.3245,44.5282,44.5767,676800.0],["2025-10-17",44.4991,44.703,43.8,43.8776,828000.0],["2025-10-20",44.101,44.8438,43.9942,44.8098,467000.0],["2025-10-21",44.7418,44.7806,44.101,44.5864,482200.0],["2025-10-22",44.3728,44.5767,42.4843,42.528,863200.0],["2025-10-23",42.4309,43.3873,42.2367,43.363,491600.0],["2025-10-24",43.7417,43.8776,42.9455,43.1397,464400.0],["2025-10-27",43.0523,43.2854,42.4358,42.9649,499400.0],["2025-10-28",43.2562,44.4408,43.0232,43.7223,646900.0],["2025-10-29",43.6835,43.732,42.5183,42.7319,541400.0],["2025-10-30",42.295,42.6154,41.9066,42.1882,366300.0],["2025-10-31",41.8872,44.2175,41.7852,43.9942,1064000.0],["2025-11-03",43.8097,44.8049,43.5378,44.4699,1029100.0],["2025-11-04",44.0815,44.6253,44.0233,44.5282,713300.0],["2025-11-05",44.5962,45.2952,44.3874,45.1011,534300.0],["2025-11-06",45.0331,45.4118,44.5379,45.0816,650000.0],["2025-11-07",45.1884,45.5186,43.2465,44.0136,805400.0],["2025-11-10",44.4311,44.5573,43.3533,43.3533,508100.0],["2025-11-11",43.2562,44.101,43.0232,44.0718,510900.0],["2025-11-12",44.0913,44.2854,43.8048,44.2175,399600.0],["2025-11-13",44.1204,44.5767,43.5767,44.5088,651800.0],["2025-11-14",44.1398,44.1515,43.2368,43.8874,591400.0],["2025-11-17",43.8485,44.3437,43.5087,43.7708,444800.0],["2025-11-18",43.8679,44.0281,43.4795,43.7708,412000.0],["2025-11-19",43.7708,43.8097,42.3435,42.6834,556500.0],["2025-11-20",43.1009,43.5669,42.4892,43.062,531300.0],["2025-11-21",43.2077,43.3533,42.6445,43.0038,979900.0],["2025-11-24",43.1688,43.1688,41.994,42.5571,625000.0],["2025-11-25",42.761,43.6106,42.5329,43.4893,493700.0],["2025-11-26",43.2951,44.4214,43.2951,44.3243,427100.0],["2025-11-28",44.4223,44.9663,44.3243,44.7458,418600.0],["2025-12-01",44.3047,44.6281,43.9224,44.04,440700.0],["2025-12-02",44.6379,45.5593,44.1086,45.3339,869800.0],["2025-12-03",45.8926,46.466,45.4515,45.9514,883100.0],["2025-12-04",45.726,46.4513,45.6181,46.0788,683000.0],["2025-12-05",46.1376,46.6915,45.8436,45.9318,522100.0],["2025-12-08",46.1769,46.1769,45.3682,45.7064,530300.0],["2025-12-09",45.7456,46.1376,45.1084,45.1771,386100.0],["2025-12-10",45.0888,46.1572,44.981,45.8632,532400.0],["2025-12-11",46.1082,46.6473,45.6083,45.8436,598900.0],["2025-12-12",45.8044,46.1768,45.1378,45.4123,488600.0],["2025-12-15",45.6573,45.8534,44.2263,44.3831,625400.0],["2025-12-16",44.4713,44.5791,43.8048,44.1184,603000.0],["2025-12-17",44.1871,44.3243,42.805,43.8244,716500.0],["2025-12-18",44.2067,45.3682,44.0155,44.5595,567900.0],["2025-12-19",44.4811,45.5299,44.1969,45.1476,775700.0],["2025-12-22",45.2261,45.7358,44.785,45.3633,491800.0],["2025-12-23",45.2457,45.7554,45.2457,45.5299,377300.0],["2025-12-24",45.5887,45.7554,45.3731,45.5789,219300.0],["2025-12-26",45.4515,45.5593,45.1378,45.4123,235900.0],["2025-12-29",45.3437,45.6868,45.0594,45.1182,453000.0],["2025-12-30",45.0888,45.2947,44.5889,44.6379,333200.0],["2025-12-31",44.7752,44.7948,44.2851,44.5007,347800.0],["2026-01-02",44.736,44.9124,44.1577,44.3831,450800.0],["2026-01-05",44.2067,44.3831,43.5499,43.9812,809000.0],["2026-01-06",43.7558,44.1155,42.8148,43.5891,1004500.0],["2026-01-07",43.844,43.9479,42.8148,43.1971,498300.0],["2026-01-08",43.1775,43.6225,42.7854,43.3735,476900.0],["2026-01-09",43.2657,43.644,42.3198,42.4031,476900.0],["2026-01-12",42.2855,43.3343,42.2855,43.2069,537700.0],["2026-01-13",43.1971,43.7636,43.1186,43.4715,457400.0],["2026-01-14",43.4127,43.8048,43.2167,43.5401,821900.0],["2026-01-15",43.6283,44.2067,43.6087,43.7558,441400.0],["2026-01-16",43.7313,45.0741,43.2069,44.687,954900.0],["2026-01-20",44.1086,44.6674,43.3735,43.6087,841400.0],["2026-01-21",43.844,44.5693,43.5499,44.4223,792500.0],["2026-01-22",44.3047,45.2163,44.2753,44.2949,726700.0],["2026-01-23",44.3047,44.6576,44.0008,44.6478,466000.0],["2026-01-26",44.8438,44.981,43.8097,44.3243,872600.0],["2026-01-27",44.4419,45.3339,44.3635,45.1771,621100.0],["2026-01-28",45.4123,45.6083,44.9222,45.5201,646900.0],["2026-01-29",45.8044,48.0882,45.2604,47.804,1480200.0],["2026-01-30",47.7844,48.1274,46.863,46.9022,743000.0],["2026-02-02",46.9022,47.9412,46.9022,47.8432,908300.0],["2026-02-03",47.8824,48.3303,47.2551,47.7746,637100.0],["2026-02-04",48.147,48.7155,47.755,48.1568,637900.0],["2026-02-05",48.1372,48.6273,47.6677,48.1078,567800.0],["2026-02-06",48.7155,49.4311,48.2549,49.0194,741800.0],["2026-02-09",48.843,49.3233,48.7646,48.9116,660700.0],["2026-02-10",48.9606,49.8624,48.9606,49.5781,596400.0],["2026-02-11",49.9898,50.6465,49.6369,49.9898,741500.0],["2026-02-12",50.3427,50.6955,49.0684,49.088,686900.0],["2026-02-13",49.4115,49.5095,48.2255,48.5783,689000.0],["2026-02-17",48.6077,49.1027,47.952,48.2843,725600.0],["2026-02-18",48.2451,48.3774,47.3433,47.4315,713800.0],["2026-02-19",47.1472,47.2992,46.0298,46.1376,796500.0],["2026-02-20",46.2259,47.0149,45.9024,46.8826,674700.0],["2026-02-23",46.8532,47.8138,46.6277,47.3433,540700.0],["2026-02-24",47.5981,48.1764,47.3531,48.049,504800.0],["2026-02-25",48.0392,48.3921,47.6863,48.3137,534800.0],["2026-02-26",48.3039,49.2743,48.1764,49.0586,413500.0],["2026-02-27",48.9251,49.7461,48.4503,49.3405,733600.0],["2026-03-02",49.1526,49.6719,47.7776,49.1328,902700.0],["2026-03-03",47.7875,48.5492,47.1149,48.381,1193700.0],["2026-03-04",48.4997,48.7322,47.7875,48.203,623700.0],["2026-03-05",47.7084,47.7776,46.2543,46.5411,792400.0],["2026-03-06",45.6113,46.2246,45.1266,45.9971,634500.0],["2026-03-09",45.4135,45.8685,44.6914,45.7102,637400.0],["2026-03-10",45.4827,46.6747,45.4629,46.5016,476900.0],["2026-03-11",46.2048,47.471,46.1207,47.0654,606800.0],["2026-03-12",46.3631,46.8132,45.8487,46.3928,796600.0],["2026-03-13",46.6994,47.0951,46.1949,46.3136,674100.0],["2026-03-16",47.3127,47.926,45.73,45.7399,800700.0],["2026-03-17",46.2246,46.373,42.3618,42.4261,1604500.0],["2026-03-18",41.9414,42.1096,40.6258,40.8731,1703700.0],["2026-03-19",40.5566,42.2481,40.3192,41.0017,1869900.0],["2026-03-20",41.3974,41.4963,40.0719,40.4082,2011200.0],["2026-03-23",40.4824,40.6011,38.3111,38.4397,2137300.0],["2026-03-24",38.1627,38.2814,37.0054,37.7572,2350900.0],["2026-03-25",37.9946,38.41,37.5593,37.8363,1866200.0],["2026-03-26",37.4703,38.4496,37.4011,38.2617,1666000.0],["2026-03-27",37.9946,38.1133,37.1488,37.3516,2211400.0],["2026-03-30",37.7275,38.3705,37.2626,37.9155,1445300.0],["2026-03-31",38.41,39.1124,38.0144,39.0926,1254900.0],["2026-04-01",39.3498,39.7801,39.0134,39.1124,1081700.0],["2026-04-02",38.687,39.8147,38.4991,39.7355,674000.0],["2026-04-06",39.7355,40.1609,39.5971,40.0917,780600.0],["2026-04-07",39.973,40.2796,39.7454,40.2005,1207000.0],["2026-04-08",41.1303,41.704,40.7247,41.2787,969400.0],["2026-04-09",41.0808,41.7535,40.7148,41.6051,884900.0],["2026-04-10",41.6447,42.1393,41.4864,41.5655,558900.0],["2026-04-13",41.3677,41.7733,40.9325,41.7634,821700.0],["2026-04-14",41.7832,42.3668,41.6051,42.1689,745500.0],["2026-04-15",41.9612,42.4014,41.9612,42.0502,769300.0],["2026-04-16",42.2629,42.2629,41.0017,41.1995,651900.0],["2026-04-17",41.5408,41.8326,41.16,41.5062,615500.0],["2026-04-20",41.3281,41.9691,41.1303,41.1798,601100.0],["2026-04-21",41.2292,41.5161,40.24,40.3291,694100.0],["2026-04-22",40.4478,41.0017,39.3794,39.5872,790100.0],["2026-04-23",39.7652,40.2005,39.7257,39.9631,487100.0],["2026-04-24",39.9037,40.4675,39.6762,40.428,618900.0],["2026-04-27",40.7148,41.1006,39.9334,40.1015,1046000.0],["2026-04-28",40.1015,40.1807,39.3201,39.3498,740000.0],["2026-04-29",39.7652,39.7652,33.8103,35.1062,5885200.0],["2026-04-30",35.3238,36.9362,35.2644,36.5998,2386200.0],["2026-05-01",36.7383,37.2923,36.036,37.0054,2193300.0],["2026-05-04",36.5998,37.0252,35.9865,36.6889,1806000.0],["2026-05-05",36.5998,37.7077,36.5998,37.589,1066500.0],["2026-05-06",38.0638,39.2212,38.0539,39.0827,2099300.0],["2026-05-07",39.1618,39.241,38.4892,38.7167,998700.0],["2026-05-08",38.8947,38.8947,37.9748,38.5683,724600.0],["2026-05-11",38.6277,39.4536,38.5782,39.0926,1108300.0],["2026-05-12",39.1569,40.24,38.9046,40.151,731100.0],["2026-05-13",40.0867,40.3538,39.3399,40.1708,970200.0],["2026-05-14",40.6357,41.0413,39.7553,39.785,1404700.0],["2026-05-15",39.2014,39.8938,38.6771,39.2311,1240600.0],["2026-05-18",39.5179,40.5665,39.5179,40.428,1037300.0],["2026-05-19",40.339,40.8632,39.8246,40.4774,1183100.0],["2026-05-20",40.5764,41.2589,40.24,41.0808,1293600.0],["2026-05-21",41.0314,42.3569,40.7643,41.6941,1295500.0],["2026-05-22",41.9711,42.1195,41.5556,41.6941,1124000.0],["2026-05-26",42.0997,42.3272,40.9028,41.5458,1408600.0],["2026-05-27",41.6546,41.6546,40.3192,41.1006,1367400.0],["2026-05-28",40.9028,41.887,40.8019,41.615,945500.0],["2026-05-29",41.51,41.98,40.983,41.53,998300.0],["2026-06-01",41.22,42.05,40.91,41.0,981400.0],["2026-06-02",40.76,41.82,40.71,41.26,860500.0],["2026-06-03",41.14,41.74,40.61,41.33,1569100.0],["2026-06-04",41.74,41.77,40.59,41.59,734800.0],["2026-06-05",41.58,41.89,40.94,41.31,602900.0],["2026-06-08",41.63,41.925,40.63,40.74,780100.0],["2026-06-09",41.05,41.41,40.47,41.19,1029100.0],["2026-06-10",41.28,41.68,40.99,41.31,828100.0],["2026-06-11",41.58,41.915,40.41,40.46,1374500.0],["2026-06-12",40.45,41.09,40.31,40.41,825900.0],["2026-06-15",40.74,40.99,40.29,40.52,658800.0],["2026-06-16",40.59,41.0,40.125,40.62,843900.0],["2026-06-17",40.31,40.63,39.25,39.31,975000.0],["2026-06-18",39.59,39.93,39.15,39.61,1496900.0],["2026-06-22",39.19,39.57,37.8,37.86,1096500.0],["2026-06-23",37.89,38.85,37.435,38.8,1089400.0],["2026-06-24",38.8,39.095,38.48,38.87,915600.0],["2026-06-25",39.02,39.48,38.47,38.66,1032000.0],["2026-06-26",38.89,39.73,38.65,39.14,3362300.0],["2026-06-29",38.86,39.27,37.93,38.55,1088700.0],["2026-06-30",38.46,38.87,38.07,38.5,781000.0],["2026-07-01",38.75,39.005,38.21,38.21,591900.0],["2026-07-02",38.47,39.08,38.37,39.0,647700.0],["2026-07-06",39.09,39.57,38.94,39.37,763257.50883],["2026-07-07",39.62,39.785,39,39.02,582619.598305],["2026-07-08",38.76,39.46,38.57,39.39,796670.449219],["2026-07-09",39.57,39.95,39.07,39.18,538715.142028],["2026-07-10",39.3,39.85,39.3,39.55,578468.057871],["2026-07-13",39.71,39.9681,39.35,39.39,532194.62378],["2026-07-14",39.63,40.02,39.54,39.71,535229.425927],["2026-07-15",40.23,40.995,39.99,40.42,613995.142729],["2026-07-16",40.4,40.82,40.23,40.51,512255.908656],["2026-07-17",40.19,40.66,40.18,40.58,700204.570503],["2026-07-20",40.61,41.02,40.16,40.55,523102.939015],["2026-07-21",40.95,41.09,40.495,40.99,577962.710511],["2026-07-22",40.86,41.18,40.35,40.75,2630049.812408],["2026-07-23",40.1,41.71,40.03,41.61,2208738.253354],["2026-07-24",42,42.26,41.195,41.56,889838.764011],["2026-07-27",41.87,41.87,40.51,40.89,878032.285144],["2026-07-28",41.22,42.61,40.955,42.52,927189.338935],["2026-07-29",42.64,43.395,42.355,43.23,1599356.996563],["2026-07-30",43.46,44.68,42.53,42.59,1168259.810423],["2026-07-31",42,45.23,41.9,42.3,1581031.330649],["2026-08-03",42.06,42.39,40.38,40.41,817082.516076],["2026-08-04",40.27,40.67,39.65,40.38,1317961.785964],["2026-08-05",40.5,40.5,39.52,40.14,1601653.450561],["2026-08-06",40.28,40.425,39.42,39.63,1472374.347798],["2026-08-07",39.79,40.26,39.04,39.46,1049631.400542],["2026-08-10",39.35,39.36,38.51,38.87,350675.439317],["2026-08-11",38.54,40.37,38.47,39.98,1203319.749621],["2026-08-12",40.22,40.81,40,40.12,1099626.735929],["2026-08-13",40.26,40.82,40.08,40.71,734537.988002],["2026-08-14",40.54,40.85,40.16,40.44,584895.98],["2026-08-17",40.28,40.38,39.43,39.5,642542.219044],["2026-08-18",39.91,39.91,38.98,39,756557.206322],["2026-08-19",39.33,40.12,39.3025,40.07,588199.312596],["2026-08-20",40.07,40.385,39.42,39.6,566911.815023],["2026-08-21",39.96,40.31,39.36,39.55,644376.202785],["2026-08-24",39.5,39.5,38.96,39.22,636936.251569],["2026-08-25",39.28,40.01,39.14,39.63,813978.83647],["2026-08-26",39.59,39.775,39.35,39.58,1174203.736446],["2026-08-27",39.47,39.6515,39.15,39.38,957706.917232],["2026-08-28",39.64,39.75,38.615,38.63,2147626.365352],["2026-08-31",38.44,38.52,37.81,38.22,750226.915391],["2026-09-01",38.14,38.18,36.65,37.39,1638819.509716],["2026-09-02",37.58,37.67,36.58,36.61,1437463.158998],["2026-09-03",36.86,37.26,36.2,37.24,1480640.163868],["2026-09-04",36.78,37.45,36.77,37.35,957186.028796],["2026-09-08",37.39,37.95,37.1654,37.5,1296142.270075],["2026-09-09",37.69,37.8,36.6746,37.12,935527.337041],["2026-09-10",36.71,37.08,36.52,36.64,1456697.87125],["2026-09-11",37.14,37.33,36.74,37.01,996420.49423],["2026-09-14",36.95,36.97,35.1,35.82,1856848.887068],["2026-09-15",35.9,36.17,35.19,35.2,1545548.727054],["2026-09-16",35.575,36.17,35.355,35.7,1201501.754716],["2026-09-17",35.97,36.49,35.66,36.15,972818.632425],["2026-09-18",36.08,36.43,35.54,36.39,1551513.889058],["2026-09-21",36.37,36.46,36.0675,36.15,881500.702617],["2026-09-22",36.18,36.58,35.88,36.01,1273434.916112]]}