{"t":"RPRX","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2020-06-16",38.5393,40.5276,36.7875,38.9773,27619300.0],["2020-06-17",40.2035,45.5027,39.4152,42.5772,9318700.0],["2020-06-18",49.3917,49.488,43.348,44.583,11027900.0],["2020-06-19",46.3698,46.3874,40.7816,42.9188,5586500.0],["2020-06-22",43.6458,45.0998,43.1378,44.9246,2315100.0],["2020-06-23",46.4224,47.6837,44.5567,44.6268,2297800.0],["2020-06-24",44.9772,45.0998,41.7679,44.0137,4700300.0],["2020-06-25",43.0852,45.9844,42.7699,45.6428,1993100.0],["2020-06-26",45.5465,45.7567,42.656,43.4356,1452100.0],["2020-06-29",43.6896,43.8385,42.0517,42.6823,1607500.0],["2020-06-30",42.2181,43.2341,42.2006,42.5247,1227400.0],["2020-07-01",42.5159,42.6385,40.4225,40.7028,2094400.0],["2020-07-02",41.1145,41.6488,39.9408,40.0546,1231400.0],["2020-07-06",40.8692,41.1232,39.9232,40.3875,1424800.0],["2020-07-07",39.9145,41.4999,39.8707,41.2108,1176900.0],["2020-07-08",41.167,42.8137,41.167,42.0604,1045300.0],["2020-07-09",42.0604,42.4809,41.6926,42.3582,828400.0],["2020-07-10",42.5597,42.586,41.5787,41.7276,692600.0],["2020-07-13",41.3422,41.6926,38.3291,38.5919,2099800.0],["2020-07-14",38.5393,39.4065,36.3759,38.1189,2659000.0],["2020-07-15",38.3817,38.9948,36.4459,37.6634,1316300.0],["2020-07-16",37.9612,38.4298,36.7438,36.9627,1096800.0],["2020-07-17",37.4883,38.9072,36.0956,38.7058,1763800.0],["2020-07-20",38.9072,40.5451,38.5656,40.1773,1160300.0],["2020-07-21",40.8254,40.8429,37.3131,37.7248,1547500.0],["2020-07-22",37.9087,38.3291,36.7875,37.7248,594500.0],["2020-07-23",37.3218,38.7627,37.3131,37.5671,1042700.0],["2020-07-24",37.0678,37.1379,34.9482,36.7087,1749900.0],["2020-07-27",36.2883,37.9087,35.6051,37.8561,515700.0],["2020-07-28",37.0766,37.4874,36.6386,36.7262,307800.0],["2020-07-29",36.8839,37.7861,36.8751,37.7072,646800.0],["2020-07-30",37.0153,37.7248,36.7043,37.4707,753400.0],["2020-07-31",37.5408,38.0926,36.9189,37.7072,866000.0],["2020-08-03",37.6109,38.9335,37.2343,38.6444,606400.0],["2020-08-04",38.5131,39.7043,37.1554,37.8386,1649500.0],["2020-08-05",37.935,38.478,36.5335,36.7262,776100.0],["2020-08-06",37.6634,38.5393,37.462,38.4517,837700.0],["2020-08-07",38.4518,39.6342,37.7773,38.3291,1523000.0],["2020-08-10",38.4167,40.2386,38.3817,40.0809,843500.0],["2020-08-11",40.2736,40.8605,39.1087,40.0897,1072000.0],["2020-08-12",40.4926,41.2984,38.6269,39.4065,1714500.0],["2020-08-13",39.4065,40.6415,39.3364,39.8357,819500.0],["2020-08-14",39.5116,40.2648,39.4161,39.7743,599200.0],["2020-08-17",39.9495,40.3437,39.8006,40.2473,361500.0],["2020-08-18",40.5539,40.5539,38.3554,39.0824,732200.0],["2020-08-19",39.0999,39.713,38.3379,38.4517,618800.0],["2020-08-20",38.5393,38.8722,37.7948,37.8912,579400.0],["2020-08-21",37.6634,38.0926,36.3584,36.7613,918400.0],["2020-08-24",37.1992,37.5934,36.6124,37.4269,771700.0],["2020-08-25",37.3131,37.4269,36.0693,36.5948,842900.0],["2020-08-26",36.5651,37.0503,36.3934,36.735,602300.0],["2020-08-27",36.8927,36.9277,35.9029,35.9117,623100.0],["2020-08-28",36.0168,37.1817,35.9992,36.8489,866800.0],["2020-08-31",37.0065,37.6459,36.0868,36.2445,947100.0],["2020-09-01",36.5248,36.8313,35.9117,36.4372,793500.0],["2020-09-02",36.5686,36.7438,36.1219,36.5686,470400.0],["2020-09-03",36.6124,36.7613,35.3861,35.6839,822300.0],["2020-09-04",35.3511,35.4737,34.081,34.8431,1089400.0],["2020-09-08",34.8606,34.8834,33.8971,34.1949,779000.0],["2020-09-09",34.4314,35.4649,33.9847,34.0197,619300.0],["2020-09-10",34.0986,35.1146,34.0986,34.5453,886800.0],["2020-09-11",34.6504,35.027,33.757,33.7745,559500.0],["2020-09-14",34.3812,35.6034,34.1262,35.0143,1217500.0],["2020-09-15",35.3045,36.2453,35.3045,35.7925,891200.0],["2020-09-16",35.665,35.8848,34.944,35.709,752000.0],["2020-09-17",34.9967,36.3069,34.9264,36.2981,1224400.0],["2020-09-18",36.2981,37.9776,36.1662,36.9136,5872400.0],["2020-09-21",36.6147,36.9224,35.665,35.6914,1197100.0],["2020-09-22",35.6122,36.7729,35.3133,36.685,683500.0],["2020-09-23",36.7817,37.3445,36.4124,36.7378,744200.0],["2020-09-24",36.5091,36.5487,34.2141,35.3748,2782600.0],["2020-09-25",35.1638,36.2278,35.0846,35.2341,882400.0],["2020-09-28",35.3309,36.2717,35.3309,36.2366,389900.0],["2020-09-29",36.3157,37.0983,35.7969,36.94,664800.0],["2020-09-30",36.7553,38.2238,36.5443,36.9928,762500.0],["2020-10-01",37.3973,37.8017,36.94,37.45,776100.0],["2020-10-02",36.5267,37.6347,36.5267,37.3445,855800.0],["2020-10-05",37.2038,38.5755,37.2038,38.1623,1931500.0],["2020-10-06",37.9864,38.8393,37.9073,38.514,1111000.0],["2020-10-07",38.6019,39.235,38.514,39.2086,1072500.0],["2020-10-08",39.1295,39.49,38.4612,38.7778,854500.0],["2020-10-09",39.2174,39.2174,38.6371,38.7602,516200.0],["2020-10-12",38.7778,39.2526,38.6283,39.0504,423400.0],["2020-10-13",38.8042,39.5428,38.6986,39.4021,518100.0],["2020-10-14",37.705,38.9624,37.3357,37.6259,1369600.0],["2020-10-15",37.0895,37.9864,36.2893,37.3533,2168600.0],["2020-10-16",38.9097,39.1207,36.4916,36.7641,7401200.0],["2020-10-19",37.2829,37.5907,35.2693,35.41,3108600.0],["2020-10-20",35.9815,36.4828,35.2165,35.2517,2299900.0],["2020-10-21",35.1638,35.3309,33.5019,34.2933,4614400.0],["2020-10-22",34.434,34.6274,33.5898,34.4779,1544900.0],["2020-10-23",34.7241,35.2605,34.1174,34.3021,875700.0],["2020-10-26",34.2933,34.6186,33.5212,34.091,2020300.0],["2020-10-27",34.1174,34.434,33.1018,33.2996,1151300.0],["2020-10-28",32.9479,32.9567,31.2254,31.7609,1798800.0],["2020-10-29",31.8048,32.3939,30.6001,31.9543,1550600.0],["2020-10-30",31.8048,32.328,30.9343,32.2708,1158600.0],["2020-11-02",33.8888,34.0383,32.5786,33.0446,1216200.0],["2020-11-03",33.4843,33.7217,32.8512,33.5195,1367200.0],["2020-11-04",34.2669,36.8257,34.091,35.4188,3070000.0],["2020-11-05",36.5883,36.6762,34.9791,35.2869,1398700.0],["2020-11-06",35.1286,36.2102,35.0864,35.3836,1319000.0],["2020-11-09",37.6874,37.6874,35.5243,36.0255,2039800.0],["2020-11-10",36.1222,36.4564,34.6802,35.7002,1261400.0],["2020-11-11",36.7554,38.1535,34.8384,35.4452,5331900.0],["2020-11-12",35.2605,36.3843,33.9283,35.7441,2576900.0],["2020-11-13",35.8936,37.1159,35.6738,37.0367,1311300.0],["2020-11-16",37.1598,37.2566,36.2366,36.7817,897800.0],["2020-11-17",36.4212,37.2829,36.2717,37.0983,794300.0],["2020-11-18",36.4916,37.3093,35.6914,35.8057,548700.0],["2020-11-19",35.7439,37.0589,35.4968,36.6088,1051200.0],["2020-11-20",36.9177,36.9177,35.3468,35.6292,1115300.0],["2020-11-23",35.2144,36.3794,35.2144,35.4791,1434700.0],["2020-11-24",35.5056,35.8586,34.6937,34.932,1159300.0],["2020-11-25",35.0114,36.4853,34.826,36.1587,1355000.0],["2020-11-27",36.3352,37.3237,36.1675,36.7147,1504000.0],["2020-11-30",36.3617,37.765,35.8851,37.5973,8171100.0],["2020-12-01",37.5355,37.8003,36.3705,37.7562,1361900.0],["2020-12-02",37.7385,37.9591,36.3176,36.8736,1409900.0],["2020-12-03",36.9177,37.6944,36.9177,37.3237,1118100.0],["2020-12-04",37.3237,38.0386,37.3237,37.9238,989300.0],["2020-12-07",38.0033,38.321,37.3237,37.7297,1155800.0],["2020-12-08",37.7209,39.7154,37.6767,38.877,1412500.0],["2020-12-09",39.0271,39.5654,38.3387,39.4507,1193200.0],["2020-12-10",39.4419,40.9599,38.877,39.892,1276600.0],["2020-12-11",39.9273,40.854,37.0854,37.4296,2139800.0],["2020-12-14",38.0651,38.5505,37.3943,38.0562,2025000.0],["2020-12-15",38.0827,39.4066,37.3414,38.7005,3167400.0],["2020-12-16",38.8064,38.952,38.1004,38.3034,1522900.0],["2020-12-17",38.3916,39.7155,37.9503,38.9917,12252700.0],["2020-12-18",39.3359,39.689,38.6211,39.1859,12426100.0],["2020-12-21",38.7182,40.7128,38.2945,40.5892,2872800.0],["2020-12-22",41.2864,43.8194,39.892,42.6456,4177200.0],["2020-12-23",43.0163,43.0692,41.6571,42.9015,1750700.0],["2020-12-24",42.8777,44.1459,42.5573,43.1575,1580600.0],["2020-12-28",43.5987,43.7444,42.3632,43.4575,2404200.0],["2020-12-29",43.6605,44.1856,42.8574,43.7664,3111100.0],["2020-12-30",44.0135,44.1283,43.1663,43.6252,2184900.0],["2020-12-31",43.4928,44.3754,43.0692,44.1724,2352200.0],["2021-01-04",44.1283,44.3489,40.651,41.3306,9950800.0],["2021-01-05",41.5071,43.89,41.4718,43.2016,2715800.0],["2021-01-06",42.575,43.334,41.0349,42.1955,4914800.0],["2021-01-07",42.4426,44.0312,42.4073,43.5458,3819800.0],["2021-01-08",44.0135,45.7522,43.74,45.2491,4815700.0],["2021-01-11",45.205,46.5995,44.7461,45.2933,3462100.0],["2021-01-12",45.5933,46.1847,43.4752,43.634,2336400.0],["2021-01-13",44.1371,44.596,43.086,44.1018,2324500.0],["2021-01-14",43.837,45.6101,43.687,45.2315,1317600.0],["2021-01-15",45.3639,46.2464,44.7461,45.8493,4324200.0],["2021-01-19",46.3347,46.979,45.4609,45.761,4221900.0],["2021-01-20",45.761,45.8405,44.318,44.4372,3279700.0],["2021-01-21",44.4372,45.3639,44.3313,44.499,4060600.0],["2021-01-22",44.4901,45.4521,43.9871,45.1521,1870000.0],["2021-01-25",44.9932,46.3126,44.7461,45.4521,3579000.0],["2021-01-26",45.5051,46.9084,45.4786,46.6171,2477400.0],["2021-01-27",46.6259,46.7583,44.3577,44.4019,2764200.0],["2021-01-28",44.649,45.1697,42.8839,42.9456,1855900.0],["2021-01-29",42.8044,44.0135,41.3747,41.4894,1838000.0],["2021-02-01",42.2308,42.6544,41.0216,41.2423,1789200.0],["2021-02-02",41.6571,41.8248,40.748,41.1717,1380200.0],["2021-02-03",41.3923,42.6438,41.1982,42.4602,1828100.0],["2021-02-04",42.9986,43.0163,41.4453,41.5777,1328300.0],["2021-02-05",41.5777,42.1249,41.1629,41.5159,914800.0],["2021-02-08",41.8866,43.0251,41.6571,42.6809,794800.0],["2021-02-09",43.0427,43.6032,42.4691,43.0163,1362400.0],["2021-02-10",43.5193,44.2783,41.9836,42.1955,1801100.0],["2021-02-11",42.3632,42.4161,41.3041,41.7542,1259400.0],["2021-02-12",41.763,42.3808,41.56,42.3455,863700.0],["2021-02-16",42.9015,43.0604,41.6306,41.9307,1521700.0],["2021-02-17",42.3808,42.7427,40.6333,41.816,2026400.0],["2021-02-18",41.4174,41.7805,39.8673,41.1782,2829200.0],["2021-02-19",41.5414,42.5246,41.2934,42.0817,1441000.0],["2021-02-22",42.5246,42.9763,42.126,42.5334,2454900.0],["2021-02-23",42.0817,42.2854,40.3102,41.5591,1431500.0],["2021-02-24",41.9843,42.6663,41.3908,41.8071,3376200.0],["2021-02-25",42.312,43.0914,40.6911,41.6477,1490000.0],["2021-02-26",41.4617,41.9842,40.5671,41.2491,4206700.0],["2021-03-01",42.56,42.8169,42.1171,42.5423,2805400.0],["2021-03-02",42.56,42.6264,41.1959,41.5857,2217100.0],["2021-03-03",41.4794,41.4794,38.4767,38.5919,3290600.0],["2021-03-04",38.622,38.9284,36.8735,37.5024,2946900.0],["2021-03-05",38.0161,38.0161,35.102,37.6795,3439600.0],["2021-03-08",38.7956,40.195,38.583,39.7256,5569500.0],["2021-03-09",39.8585,41.2314,39.8585,40.7796,2997900.0],["2021-03-10",41.0453,41.4705,40.7176,40.9568,3171100.0],["2021-03-11",40.7442,42.2057,40.6592,41.8071,3299000.0],["2021-03-12",41.5059,42.312,41.3908,41.5591,3670300.0],["2021-03-15",41.3465,41.9931,41.3199,41.4882,2412800.0],["2021-03-16",41.7274,42.2323,41.1871,41.5414,2702000.0],["2021-03-17",41.0631,43.18,40.9249,43.0649,8322800.0],["2021-03-18",42.2677,43.0649,41.0188,41.1871,6184200.0],["2021-03-19",41.1959,41.8425,40.5981,41.444,22923300.0],["2021-03-22",41.0808,41.8957,40.2216,40.6911,6673400.0],["2021-03-23",40.3191,40.4528,38.2996,38.8044,11801800.0],["2021-03-24",39.1587,39.6016,37.8655,38.397,2135800.0],["2021-03-25",38.2021,38.2048,37.0507,37.9364,2048800.0],["2021-03-26",38.3616,38.5121,36.8115,37.8744,1452000.0],["2021-03-29",37.715,38.4236,37.3784,38.2287,1393700.0],["2021-03-30",38.1313,38.8487,37.5378,38.645,1158200.0],["2021-03-31",38.6804,39.4687,38.5343,38.6361,1527600.0],["2021-04-01",39.0702,39.8142,37.6973,38.0958,2900000.0],["2021-04-05",38.2553,38.6893,37.777,37.8213,1088800.0],["2021-04-06",37.6087,38.0294,37.2987,37.653,1352800.0],["2021-04-07",37.5112,37.6264,36.6875,36.8204,984500.0],["2021-04-08",36.9975,37.3341,36.9001,37.1481,1065800.0],["2021-04-09",37.1481,37.5555,36.6946,37.4758,1063400.0],["2021-04-12",37.4847,37.529,36.3598,36.5192,1590700.0],["2021-04-13",36.3155,36.8469,35.8283,36.6964,677600.0],["2021-04-14",36.5369,37.963,36.5298,37.3075,2581300.0],["2021-04-15",37.6441,38.0604,36.7318,36.8912,812200.0],["2021-04-16",37.0861,37.219,36.6521,37.0861,833600.0],["2021-04-19",37.1747,37.529,36.8646,36.9975,902800.0],["2021-04-20",36.9444,37.4227,36.0161,36.7052,811700.0],["2021-04-21",36.6964,37.9665,36.5378,37.8921,891100.0],["2021-04-22",37.9807,38.6096,37.2101,38.273,1656100.0],["2021-04-23",38.273,39.0126,38.2199,38.6273,931700.0],["2021-04-26",38.9727,39.8939,38.7557,39.8053,949100.0],["2021-04-27",39.9559,39.9913,39.141,39.5662,1794700.0],["2021-04-28",39.3713,40.3988,39.3093,39.9382,1091800.0],["2021-04-29",39.9913,40.0799,38.5741,39.2384,781500.0],["2021-04-30",39.1233,39.7522,38.955,38.9727,1045500.0],["2021-05-03",39.1322,39.4776,38.3527,38.831,1341700.0],["2021-05-04",38.5476,38.8133,37.4404,37.6087,1079100.0],["2021-05-05",37.5555,37.9807,36.8496,37.0329,1778400.0],["2021-05-06",36.8026,37.0312,35.7043,36.3598,1532900.0],["2021-05-07",36.1561,37.2898,35.7398,36.2889,1481500.0],["2021-05-10",36.4838,36.8115,35.6246,36.7495,2312500.0],["2021-05-11",35.7663,37.4847,35.4475,36.9178,3059600.0],["2021-05-12",36.9621,37.7947,35.8018,35.9435,1991500.0],["2021-05-13",35.9966,36.3775,34.8186,35.5892,1438000.0],["2021-05-14",35.784,36.3731,35.6512,36.0763,948500.0],["2021-05-17",36.0409,36.8115,35.9081,36.7584,981200.0],["2021-05-18",36.5901,37.1304,36.3598,36.7849,1026100.0],["2021-05-19",35.3975,36.1446,35.2196,35.5843,1860400.0],["2021-05-20",35.3619,36.7138,35.3619,36.109,1790600.0],["2021-05-21",36.3225,36.4736,35.771,36.1979,1240700.0],["2021-05-24",35.9845,36.4736,35.8867,36.2157,1069000.0],["2021-05-25",36.0734,36.3491,35.5932,35.771,1001100.0],["2021-05-26",35.8244,35.8867,35.2819,35.442,1295100.0],["2021-05-27",35.5398,35.8066,35.0062,35.7266,2637500.0],["2021-05-28",35.8778,36.278,35.5843,35.6821,841500.0],["2021-06-01",35.7888,35.94,35.4242,35.8244,755900.0],["2021-06-02",37.2296,38.2169,36.6249,38.2169,3228600.0],["2021-06-03",38.1546,38.8928,37.6832,38.8483,2248800.0],["2021-06-04",39.1329,40.3603,38.5548,40.2091,3665000.0],["2021-06-07",40.5115,41.89,40.2624,41.3208,6617500.0],["2021-06-08",41.3742,41.7566,40.8583,41.303,2987400.0],["2021-06-09",41.3919,41.6943,40.2002,40.9028,2810100.0],["2021-06-10",40.8405,41.6677,40.7249,41.472,1262400.0],["2021-06-11",41.3386,41.3831,39.542,39.9334,2336300.0],["2021-06-14",40.0401,40.3674,39.542,39.6843,1088200.0],["2021-06-15",39.6043,39.6399,38.9773,39.1507,1022400.0],["2021-06-16",39.3286,39.5732,38.457,38.7861,1388600.0],["2021-06-17",38.6438,39.2663,38.4125,39.2485,1850000.0],["2021-06-18",39.0529,39.6043,38.0834,39.1507,7106700.0],["2021-06-21",39.1596,39.1774,37.79,38.3147,2311100.0],["2021-06-22",38.5103,38.8394,37.99,38.7327,1659100.0],["2021-06-23",39.0529,39.3019,37.1407,37.5231,3944300.0],["2021-06-24",37.621,38.6615,37.5409,38.2702,2637300.0],["2021-06-25",38.3947,38.7149,37.5676,37.87,4207400.0],["2021-06-28",38.0123,38.1813,36.9094,37.2652,2003300.0],["2021-06-29",37.2741,37.4057,36.366,36.5804,2577600.0],["2021-06-30",36.4559,36.9272,36.2157,36.4559,2154500.0],["2021-07-01",36.4559,37.8344,36.4559,37.5498,1935100.0],["2021-07-02",37.5943,37.9411,37.5053,37.5676,1254900.0],["2021-07-06",37.621,38.1457,36.9272,36.9806,1815500.0],["2021-07-07",37.0429,37.3897,36.6515,37.2741,1632500.0],["2021-07-08",36.4914,37.7099,36.4914,36.8027,2951900.0],["2021-07-09",36.9094,37.3452,36.8027,37.1496,825700.0],["2021-07-12",37.2652,37.4698,36.8561,37.0962,3630300.0],["2021-07-13",37.0784,37.3897,36.945,37.1496,1236800.0],["2021-07-14",37.2296,37.4075,36.0378,36.4647,1904100.0],["2021-07-15",36.3758,36.5715,35.1574,35.6465,1155900.0],["2021-07-16",35.8333,36.1802,35.4153,36.0645,1320300.0],["2021-07-19",35.8689,35.9133,35.3264,35.4331,1608300.0],["2021-07-20",35.5754,36.7494,35.4598,36.6693,1467000.0],["2021-07-21",36.6693,37.1674,36.5359,36.7405,1214500.0],["2021-07-22",36.6782,36.696,35.7621,35.8955,1074900.0],["2021-07-23",36.0023,36.0912,35.6376,35.8689,1001100.0],["2021-07-26",35.7621,35.9667,35.1751,35.3086,1409400.0],["2021-07-27",35.1396,35.273,34.3569,34.8639,1567600.0],["2021-07-28",34.855,35.0062,33.6187,34.268,2007800.0],["2021-07-29",34.2947,34.5793,33.9389,34.0189,4509600.0],["2021-07-30",34.0812,34.4636,33.7388,33.9745,6972500.0],["2021-08-02",34.0901,34.2057,32.9917,33.094,6777500.0],["2021-08-03",33.1829,33.6187,32.5604,33.512,2125900.0],["2021-08-04",33.3074,33.6365,32.5782,32.676,2053200.0],["2021-08-05",32.7471,33.4853,32.2935,33.1296,2549500.0],["2021-08-06",33.2808,33.3412,32.8094,32.8983,2170100.0],["2021-08-09",32.9072,33.0851,32.6048,32.7115,2566800.0],["2021-08-10",32.7205,32.8005,32.0801,32.4003,1983400.0],["2021-08-11",33.0762,33.2897,31.6176,32.6315,4279800.0],["2021-08-12",32.9428,33.3964,32.6849,33.263,1898100.0],["2021-08-13",33.3964,34.7394,33.263,34.4459,3924900.0],["2021-08-16",34.3925,34.686,33.8233,34.0189,1093900.0],["2021-08-17",33.7966,34.9884,33.6285,34.766,2149500.0],["2021-08-18",34.9083,35.1574,34.3845,34.437,919000.0],["2021-08-19",34.2047,34.8479,34.0171,34.7318,1370100.0],["2021-08-20",34.8211,35.1248,34.6156,34.8389,1569100.0],["2021-08-23",34.7943,35.0891,34.0439,34.5263,1278900.0],["2021-08-24",34.5084,34.9819,34.3521,34.9015,1230700.0],["2021-08-25",34.9104,34.9997,34.2136,34.9104,970700.0],["2021-08-26",35.1784,35.7591,34.7318,34.7496,1710400.0],["2021-08-27",34.6871,35.2945,34.5531,35.0087,1140300.0],["2021-08-30",34.5477,35.1141,34.3039,34.8389,1567600.0],["2021-08-31",34.7139,34.9997,34.4816,34.5263,1245900.0],["2021-09-01",34.5174,34.7943,34.4102,34.7496,1269800.0],["2021-09-02",34.8479,35.1248,34.5442,35.1159,4117900.0],["2021-09-03",35.1159,35.634,34.964,35.1159,1539400.0],["2021-09-07",35.0087,35.7323,34.8121,34.8211,2533900.0],["2021-09-08",34.9193,35.0533,34.2851,34.5799,2051200.0],["2021-09-09",34.3744,34.9015,34.1779,34.2047,1970100.0],["2021-09-10",34.2047,34.6603,34.0618,34.3744,1462000.0],["2021-09-13",34.437,34.9015,34.0975,34.4012,2471100.0],["2021-09-14",34.4816,35.7323,34.4102,35.4375,5638400.0],["2021-09-15",35.5089,35.7412,33.7402,33.9188,8786700.0],["2021-09-16",33.8563,34.5174,33.6598,34.2851,3146000.0],["2021-09-17",33.9546,34.7943,33.9546,34.3923,17928200.0],["2021-09-20",33.9456,33.9456,32.5789,32.9005,3670200.0],["2021-09-21",32.963,33.4097,32.7218,32.7218,1692800.0],["2021-09-22",32.7486,32.8513,32.2484,32.4181,1290500.0],["2021-09-23",32.6057,33.3203,32.3377,33.1685,1854000.0],["2021-09-24",33.1863,33.3203,32.9094,33.1417,1511300.0],["2021-09-27",33.0523,33.3025,32.8379,33.1863,1204800.0],["2021-09-28",33.0702,33.097,32.6504,32.7129,1267700.0],["2021-09-29",33.8384,33.9367,32.2841,32.7665,1923300.0],["2021-09-30",32.8915,33.2399,32.2082,32.2841,1767700.0],["2021-10-01",32.3734,32.6861,32.0161,32.3645,1125900.0],["2021-10-04",32.3377,32.436,31.3819,31.4176,1333100.0],["2021-10-05",31.3908,31.8374,31.1764,31.5516,1213200.0],["2021-10-06",31.5605,32.034,31.1407,31.8374,1130900.0],["2021-10-07",32.0876,32.4896,31.6865,31.7213,768100.0],["2021-10-08",31.757,32.1054,31.5605,31.7034,911900.0],["2021-10-11",31.766,32.4181,31.7526,32.2752,1167000.0],["2021-10-12",32.3109,32.4002,31.8285,32.2216,1126200.0],["2021-10-13",32.159,32.6057,31.8133,32.0072,1358800.0],["2021-10-14",32.1858,33.1685,32.159,33.1059,755500.0],["2021-10-15",33.0881,34.3744,33.0881,34.294,1841400.0],["2021-10-18",34.1243,34.4012,33.0523,33.0702,2669500.0],["2021-10-19",33.1774,34.0796,32.8647,33.6777,1124300.0],["2021-10-20",33.8652,33.9278,33.2801,33.4007,704500.0],["2021-10-21",33.3203,33.5883,33.1506,33.499,576400.0],["2021-10-22",33.5615,33.8206,33.2489,33.499,1064600.0],["2021-10-25",33.4543,34.0796,33.4543,33.6508,2329600.0],["2021-10-26",33.7223,34.026,33.5883,33.7134,1270500.0],["2021-10-27",33.7134,33.834,32.3198,32.8826,1602100.0],["2021-10-28",33.365,34.177,32.9005,34.1243,2624400.0],["2021-10-29",34.9283,35.4732,34.6603,35.3124,2791200.0],["2021-11-01",35.2052,35.8841,35.0533,35.4911,3243700.0],["2021-11-02",35.7233,35.7233,33.7938,34.0439,2362800.0],["2021-11-03",34.4191,35.5089,33.9546,35.2856,1615900.0],["2021-11-04",35.3303,35.5268,34.9149,35.3481,1147400.0],["2021-11-05",35.1248,35.7412,34.9908,35.3035,1662900.0],["2021-11-08",35.2856,35.7322,35.2499,35.5983,1411900.0],["2021-11-09",35.6072,35.8216,35.1516,35.3749,1596900.0],["2021-11-10",35.7323,37.8047,35.3749,37.1437,4295200.0],["2021-11-11",37.1437,37.2955,35.6251,35.902,1831300.0],["2021-11-12",36.1789,37.4831,35.9824,37.4474,4024000.0],["2021-11-15",37.4474,37.5189,36.965,37.2509,4323700.0],["2021-11-16",38.6444,39.0196,36.831,37.5099,6435500.0],["2021-11-17",38.1352,38.4211,37.4742,37.9477,3287900.0],["2021-11-18",38.3423,38.3871,37.3647,37.6517,2397800.0],["2021-11-19",37.6786,37.9028,37.1404,37.275,1766500.0],["2021-11-22",37.8849,37.9477,37.2212,37.562,2212800.0],["2021-11-23",37.7028,37.71,37.0687,37.5351,1441200.0],["2021-11-24",37.5082,37.84,37.3557,37.7414,1657900.0],["2021-11-26",37.3109,38.0284,36.9969,37.571,1391000.0],["2021-11-29",37.571,37.6876,36.6203,37.0777,2981200.0],["2021-11-30",36.7727,37.6248,35.544,35.6695,10729600.0],["2021-12-01",36.0642,36.4319,34.4587,34.7726,2737600.0],["2021-12-02",34.665,35.0686,34.0193,34.8713,2737500.0],["2021-12-03",35.5171,35.5171,33.5439,33.7681,2293500.0],["2021-12-06",33.6515,34.4767,33.4901,33.9834,1915900.0],["2021-12-07",34.7188,34.8354,34.1179,34.5753,1426100.0],["2021-12-08",34.7009,35.3646,34.1986,35.1224,1746000.0],["2021-12-09",34.8713,34.9789,34.0372,34.2345,1634900.0],["2021-12-10",34.1986,34.4229,33.6156,33.8757,1294200.0],["2021-12-13",33.8758,34.3735,33.4991,33.9654,1276100.0],["2021-12-14",33.6156,34.0955,33.3286,33.6784,2540300.0],["2021-12-15",33.6246,33.8219,32.8084,33.6515,3317900.0],["2021-12-16",34.0237,34.7592,33.6784,34.2973,2427700.0],["2021-12-17",34.2614,34.8265,33.6246,34.5664,2910600.0],["2021-12-20",34.2166,34.5305,33.7905,34.4587,2021400.0],["2021-12-21",34.8444,35.4722,34.5395,35.1763,1633200.0],["2021-12-22",34.9969,35.5709,34.9162,35.4902,831800.0],["2021-12-23",35.3377,36.1539,35.1314,36.1,1263500.0],["2021-12-27",36.1,36.5216,35.7592,35.9924,1201100.0],["2021-12-28",36.0552,36.3871,35.8848,36.1718,1021200.0],["2021-12-29",36.0552,36.1539,35.7233,35.831,894500.0],["2021-12-30",36.0642,36.4588,35.7951,35.9476,695400.0],["2021-12-31",35.822,36.3422,35.7054,35.7413,817500.0],["2022-01-03",35.9655,35.9835,35.1224,35.248,877500.0],["2022-01-04",35.1045,35.4902,34.7547,35.1045,1208000.0],["2022-01-05",35.1045,35.239,34.1089,34.1628,1314000.0],["2022-01-06",34.7278,34.961,34.1807,34.7996,1548400.0],["2022-01-07",34.8534,36.1987,34.7188,36.109,2599800.0],["2022-01-10",36.7189,38.1988,36.6113,38.0643,5830700.0],["2022-01-11",38.0463,38.2257,37.1404,37.3109,1501600.0],["2022-01-12",36.9073,37.1494,36.3512,36.6292,1126500.0],["2022-01-13",36.5395,36.692,35.9207,36.0373,1396200.0],["2022-01-14",35.7503,36.0731,34.8354,35.5709,2113700.0],["2022-01-18",35.6875,36.4543,35.2301,36.1628,1786400.0],["2022-01-19",36.3422,36.7709,35.8041,35.8489,2342700.0],["2022-01-20",35.7951,36.2256,35.239,35.257,2012600.0],["2022-01-21",35.0058,35.2749,34.7188,35.1045,1247000.0],["2022-01-24",34.378,35.4453,33.6605,35.4005,2122900.0],["2022-01-25",35.1493,35.6247,34.6291,35.0955,1062700.0],["2022-01-26",35.0955,35.8938,34.7368,34.9161,1314300.0],["2022-01-27",35.1314,35.7592,34.5664,34.6919,1352800.0],["2022-01-28",34.6112,35.4094,34.3959,35.3915,935200.0],["2022-01-31",35.0596,36.2974,35.0561,35.8848,2182800.0],["2022-02-01",35.8848,36.5037,35.6875,36.3781,3084100.0],["2022-02-02",36.2077,36.97,35.7278,36.7727,2812100.0],["2022-02-03",36.5126,36.7279,35.8489,35.9027,1298600.0],["2022-02-04",35.7503,36.1225,35.2211,35.8489,850200.0],["2022-02-07",35.8758,36.3063,35.8758,36.0462,870600.0],["2022-02-08",35.8848,36.1359,35.4453,35.8579,707800.0],["2022-02-09",35.8758,36.3332,35.8579,36.0731,1018500.0],["2022-02-10",35.8758,36.2346,35.1583,35.3915,1820300.0],["2022-02-11",35.6068,36.1359,35.4812,35.7503,1701400.0],["2022-02-14",35.4005,35.6875,35.0148,35.0776,1691900.0],["2022-02-15",35.1942,36.3826,35.1942,36.1808,2244300.0],["2022-02-16",36.2256,36.701,35.892,36.3243,1665300.0],["2022-02-17",36.09,36.236,35.7385,35.7566,985000.0],["2022-02-18",35.8332,36.0629,35.297,35.5133,1107000.0],["2022-02-22",35.1438,35.3574,34.5491,34.7293,1129200.0],["2022-02-23",34.8284,34.9275,33.6029,33.7561,1747000.0],["2022-02-24",33.1703,34.2787,32.5756,34.1345,1612600.0],["2022-02-25",34.1886,34.9185,33.8552,34.6662,1593500.0],["2022-02-28",34.6031,35.4322,34.4499,35.3781,1646400.0],["2022-03-01",35.1438,35.279,34.6572,34.9546,1237000.0],["2022-03-02",34.9906,35.5268,34.6662,35.315,935500.0],["2022-03-03",35.333,35.5133,34.5067,34.6932,718200.0],["2022-03-04",34.0805,34.7293,34.0264,34.6212,1259400.0],["2022-03-07",34.2427,34.8735,34.1535,34.2337,1626100.0],["2022-03-08",33.9002,34.5941,33.5939,33.9453,1357300.0],["2022-03-09",34.3778,34.7924,34.2517,34.5851,1044500.0],["2022-03-10",34.2877,34.9816,34.1643,34.7023,966800.0],["2022-03-11",34.9816,35.2069,34.4229,34.486,580800.0],["2022-03-14",34.6211,34.9726,33.9813,34.2247,1149700.0],["2022-03-15",34.3508,34.6211,34.139,34.486,1126300.0],["2022-03-16",34.6302,35.2429,34.4319,35.1438,1541100.0],["2022-03-17",34.9726,36.09,34.7203,35.8467,2055200.0],["2022-03-18",35.4412,35.8377,35.27,35.4322,2635500.0],["2022-03-21",35.2519,35.5313,34.8825,35.1078,1780300.0],["2022-03-22",35.1708,35.288,34.6932,34.9726,1173500.0],["2022-03-23",34.6572,35.0627,34.522,34.7203,1447500.0],["2022-03-24",34.7113,34.9275,34.4049,34.7113,1443700.0],["2022-03-25",34.6302,34.9411,34.3148,34.5761,1192600.0],["2022-03-28",34.4499,34.5671,34.0084,34.2337,1150000.0],["2022-03-29",34.3238,34.9185,34.2787,34.9095,2532500.0],["2022-03-30",34.9636,35.4006,34.7833,35.1438,2129700.0],["2022-03-31",35.1438,35.342,34.8014,35.1078,2957500.0],["2022-04-01",35.1438,35.4862,35.0537,35.4682,2134300.0],["2022-04-04",35.4141,35.8377,35.1078,35.8106,2622200.0],["2022-04-05",35.9007,36.8695,35.8377,35.9007,2127900.0],["2022-04-06",35.9728,36.5856,35.7836,36.3874,2931700.0],["2022-04-07",36.4504,36.8379,35.9728,36.7929,2750800.0],["2022-04-08",36.8019,37.739,36.5946,37.3245,2292000.0],["2022-04-11",37.1713,37.5858,37.1623,37.3966,1577000.0],["2022-04-12",37.3786,38.1986,37.2975,37.676,3904700.0],["2022-04-13",37.7931,38.505,37.5768,38.2437,2796500.0],["2022-04-14",38.9105,40.3253,38.7573,39.7395,5477300.0],["2022-04-18",39.4169,39.8837,39.3926,39.735,3079700.0],["2022-04-19",39.7846,39.8386,39.2529,39.8296,2481800.0],["2022-04-20",39.5323,40.1676,39.4422,39.8477,5672000.0],["2022-04-21",39.8477,39.8522,38.9826,39.28,2555700.0],["2022-04-22",38.9736,39.0186,38.3878,38.4599,2026000.0],["2022-04-25",38.0815,38.2617,37.347,38.1265,2140900.0],["2022-04-26",38.1265,38.3338,37.5858,37.694,3032300.0],["2022-04-27",38.0184,38.8925,37.7571,38.7393,2387600.0],["2022-04-28",38.6311,39.5548,38.2076,39.2439,2456500.0],["2022-04-29",39.1087,39.307,38.2256,38.3698,2661800.0],["2022-05-02",38.1986,38.7122,37.3876,38.1626,1935500.0],["2022-05-03",37.9914,38.7483,37.9869,38.478,1191400.0],["2022-05-04",38.532,39.0817,38.1265,38.9285,2167400.0],["2022-05-05",38.8744,38.8744,36.4685,36.7388,2887800.0],["2022-05-06",36.3693,36.5405,35.6854,35.7926,2619900.0],["2022-05-09",35.279,35.3601,33.5758,33.8191,2729000.0],["2022-05-10",34.1075,34.6211,33.4046,33.9633,2567200.0],["2022-05-11",33.684,35.0807,33.5398,34.522,2777300.0],["2022-05-12",34.2787,35.1528,34.2156,35.0987,1940300.0],["2022-05-13",36.0449,36.4594,35.5358,35.9909,2718800.0],["2022-05-16",35.7836,36.7208,35.6304,36.2792,1709800.0],["2022-05-17",36.2702,37.2885,36.1441,37.2705,2637200.0],["2022-05-18",37.0812,37.667,36.2207,36.5045,2360000.0],["2022-05-19",36.2329,36.8123,35.9577,36.0156,1852200.0],["2022-05-20",36.4321,36.6494,35.1374,35.7802,2314100.0],["2022-05-23",36.2148,37.0477,36.088,36.26,1716200.0],["2022-05-24",35.7893,36.0518,35.16,35.9794,1772900.0],["2022-05-25",35.753,36.5045,35.6353,36.4049,1392100.0],["2022-05-26",36.6856,36.911,36.2057,36.2238,1669800.0],["2022-05-27",36.4592,37.5276,36.4049,37.3646,1459000.0],["2022-05-31",37.265,37.3827,36.6584,37.2469,1796700.0],["2022-06-01",37.2469,37.428,36.6041,36.8395,2138600.0],["2022-06-02",36.9481,37.1111,36.26,36.7218,1848800.0],["2022-06-03",36.4864,36.9481,36.3959,36.6856,728900.0],["2022-06-06",36.6675,36.8123,36.2419,36.586,1235200.0],["2022-06-07",36.2963,37.6588,36.2963,37.4099,1843000.0],["2022-06-08",37.4099,37.9984,37.1292,37.5638,2408400.0],["2022-06-09",37.6272,37.7086,37.0749,37.1926,1309600.0],["2022-06-10",36.5226,36.8866,36.2148,36.6494,1060100.0],["2022-06-13",36.1876,36.2917,34.7119,34.8205,5028800.0],["2022-06-14",34.7119,35.246,34.3135,34.5851,1438100.0],["2022-06-15",34.8205,35.4361,34.6032,34.8839,1423500.0],["2022-06-16",34.404,34.7662,33.897,34.6938,1426100.0],["2022-06-17",34.73,36.0337,34.7137,35.6263,3421500.0],["2022-06-21",35.916,36.7761,35.916,36.3144,1984800.0],["2022-06-22",36.0065,36.6403,35.9703,36.0699,1780200.0],["2022-06-23",36.2419,37.3012,36.1786,37.1926,2605600.0],["2022-06-24",37.5728,39.4379,37.3012,39.112,8184900.0],["2022-06-27",38.9309,39.4741,38.5506,38.777,3527700.0],["2022-06-28",38.6864,39.0576,38.0255,38.5325,4042000.0],["2022-06-29",38.5144,38.5144,37.9169,38.107,1826300.0],["2022-06-30",37.7449,38.193,37.4823,38.0617,1549700.0],["2022-07-01",38.0527,38.8585,37.7947,38.6955,1045800.0],["2022-07-05",38.3152,39.121,37.9712,39.0667,1665300.0],["2022-07-06",39.121,39.4741,38.9128,39.0124,1765600.0],["2022-07-07",38.9309,39.3836,38.7589,38.9671,1207700.0],["2022-07-08",38.7589,39.37,38.5325,38.8947,1000700.0],["2022-07-11",38.7045,38.8947,38.4963,38.7136,696600.0],["2022-07-12",38.7045,39.1029,38.3514,38.5325,845800.0],["2022-07-13",38.098,38.7317,38.0346,38.3786,849700.0],["2022-07-14",38.3243,39.3157,38.1975,39.0939,1605600.0],["2022-07-15",39.3564,40.2618,39.3564,39.7729,5847500.0],["2022-07-18",40.2165,40.2346,39.4741,39.5737,1735000.0],["2022-07-19",39.9087,39.9087,39.2659,39.5375,2311700.0],["2022-07-20",39.4651,39.7186,38.777,38.9399,1545800.0],["2022-07-21",38.7951,39.0214,38.3741,38.6955,5222300.0],["2022-07-22",38.6321,39.3293,38.4873,39.1391,1743800.0],["2022-07-25",39.0758,39.1029,38.6593,38.8947,1412500.0],["2022-07-26",38.9309,39.293,38.777,38.9309,1485900.0],["2022-07-27",38.9399,39.7548,38.7589,39.5194,1607500.0],["2022-07-28",39.4288,39.8634,38.786,39.4741,1348200.0],["2022-07-29",39.7276,39.7729,38.9128,39.3745,2251300.0],["2022-08-01",39.4651,39.4651,38.614,38.7227,1456100.0],["2022-08-02",38.5687,38.9128,38.3424,38.451,1979100.0],["2022-08-03",38.777,38.9309,38.4692,38.7951,1943900.0],["2022-08-04",38.5054,39.0757,38.1794,38.4873,1142100.0],["2022-08-05",38.4782,39.456,38.3152,38.4329,3646500.0],["2022-08-08",38.5687,39.2885,38.3424,39.0486,1990200.0],["2022-08-09",39.1844,39.791,39.1708,39.5375,1690100.0],["2022-08-10",39.7819,39.8815,39.4741,39.7638,1288400.0],["2022-08-11",39.7638,39.963,39.4017,39.5646,1100000.0],["2022-08-12",39.5646,40.0354,39.4469,40.0173,1154700.0],["2022-08-15",39.9087,40.1169,39.5194,39.7729,1889500.0],["2022-08-16",39.7638,40.3433,39.619,40.1531,1997200.0],["2022-08-17",39.9449,40.4338,39.8154,40.4247,2529900.0],["2022-08-18",40.5975,40.5975,39.861,40.1611,1385100.0],["2022-08-19",40.0065,40.2384,39.9183,40.0974,1049900.0],["2022-08-22",39.6883,40.0792,39.47,39.6519,1196100.0],["2022-08-23",39.5064,39.7883,39.1427,39.5064,1455600.0],["2022-08-24",39.5064,39.7701,39.2973,39.5064,1151300.0],["2022-08-25",39.6883,40.0065,39.4882,39.6973,1743800.0],["2022-08-26",39.5519,39.9219,38.8608,39.1427,1573500.0],["2022-08-29",38.6972,38.8427,37.7425,38.479,1515000.0],["2022-08-30",38.479,38.579,37.9589,38.0516,1454000.0],["2022-08-31",38.2698,38.379,37.797,38.0153,1651400.0],["2022-09-01",37.9061,38.1698,37.5015,38.1607,1032800.0],["2022-09-02",38.1971,38.9654,38.1107,38.2517,1370800.0],["2022-09-06",38.3062,38.6272,38.0289,38.0971,1405200.0],["2022-09-07",38.1153,38.9427,37.9516,38.8336,1709100.0],["2022-09-08",38.9063,39.2382,38.5244,39.0882,2407200.0],["2022-09-09",39.1154,39.8883,39.0882,39.6701,946700.0],["2022-09-12",39.7246,40.1838,39.6064,39.6792,1389000.0],["2022-09-13",39.1336,39.2427,38.4335,38.7426,1642200.0],["2022-09-14",38.8609,38.9881,38.4381,38.5881,3753900.0],["2022-09-15",38.5153,38.779,38.2608,38.3426,1865900.0],["2022-09-16",37.988,38.2699,37.5607,38.1426,2565700.0],["2022-09-19",37.8789,37.9971,37.2333,37.8698,2636000.0],["2022-09-20",37.7152,37.8698,37.0287,37.297,3475000.0],["2022-09-21",37.2697,37.788,36.9696,37.006,1389200.0],["2022-09-22",37.006,37.6197,36.6969,37.3333,1645200.0],["2022-09-23",37.1969,37.1969,36.4105,36.6696,1735200.0],["2022-09-26",36.4877,36.8105,36.0058,36.2604,1178100.0],["2022-09-27",36.5423,36.7514,36.1695,36.5787,1248600.0],["2022-09-28",37.3242,37.9334,37.2424,37.5152,4013100.0],["2022-09-29",37.4333,37.4606,36.5832,36.6696,1391900.0],["2022-09-30",36.6787,36.9878,36.4514,36.5332,1989400.0],["2022-10-03",36.6605,36.8424,36.2695,36.5423,1731600.0],["2022-10-04",36.8878,38.0789,36.7514,37.888,2247900.0],["2022-10-05",37.7334,38.1789,37.5243,37.9425,1107000.0],["2022-10-06",37.7243,37.7925,36.9696,37.3333,1731000.0],["2022-10-07",37.2333,37.7243,36.9605,37.1515,1839600.0],["2022-10-10",37.1424,37.3606,36.706,36.7332,1312000.0],["2022-10-11",36.5423,37.7971,36.4877,37.5243,1530800.0],["2022-10-12",37.3424,37.9198,37.0969,37.3606,2072900.0],["2022-10-13",36.8333,38.1335,36.5332,37.8698,1191500.0],["2022-10-14",38.1516,38.4062,37.5061,37.6516,989900.0],["2022-10-17",37.6788,38.3517,37.6788,37.988,1392100.0],["2022-10-18",38.379,38.8972,37.9153,38.2062,2073500.0],["2022-10-19",37.9698,38.088,37.0997,37.3152,860600.0],["2022-10-20",37.2333,37.4061,36.8423,37.1515,1031300.0],["2022-10-21",37.1424,37.4925,36.9696,37.297,1020600.0],["2022-10-24",37.4334,37.6425,37.197,37.5243,949800.0],["2022-10-25",37.4788,37.747,37.3333,37.6607,2158300.0],["2022-10-26",37.6879,38.5699,37.6516,38.2062,1191900.0],["2022-10-27",38.3608,38.5062,38.0153,38.2244,1895800.0],["2022-10-28",38.2608,38.9381,38.1789,38.879,2086900.0],["2022-10-31",38.7972,38.8881,38.3108,38.479,1270200.0],["2022-11-01",38.5972,38.7699,38.1971,38.3881,1260000.0],["2022-11-02",38.2789,39.2655,37.9516,38.4335,1537800.0],["2022-11-03",37.9061,38.529,37.6516,38.4608,1030100.0],["2022-11-04",38.679,38.679,37.8789,38.1335,1356600.0],["2022-11-07",38.0698,38.5608,38.0062,38.5244,1525700.0],["2022-11-08",38.579,39.8883,38.288,38.8154,1506500.0],["2022-11-09",38.9336,39.8156,38.7245,39.1245,1949200.0],["2022-11-10",39.6064,40.0156,39.4973,39.9974,1584900.0],["2022-11-11",39.8337,39.9519,39.3064,39.9338,1290000.0],["2022-11-14",39.1518,39.3473,38.0243,38.6426,2428100.0],["2022-11-15",38.5244,38.8336,37.7789,38.2608,1885500.0],["2022-11-16",38.3699,38.7336,38.1607,38.6881,2048000.0],["2022-11-17",38.6698,38.8525,38.4141,38.6607,1613500.0],["2022-11-18",38.9347,39.3,38.7201,39.1539,1664300.0],["2022-11-21",39.3274,39.6928,39.163,39.1996,2286500.0],["2022-11-22",39.2726,39.6927,39.1356,39.6105,819000.0],["2022-11-23",39.5466,39.7247,39.1082,39.2087,807800.0],["2022-11-25",39.2087,39.437,39.0991,39.2544,358800.0],["2022-11-28",39.1265,39.3457,38.9256,39.1539,1483800.0],["2022-11-29",39.3365,39.405,39.09,39.3365,1158000.0],["2022-11-30",39.3,40.1768,39.2498,40.1585,2049900.0],["2022-12-01",40.1037,40.6152,39.985,40.2225,2157800.0],["2022-12-02",40.0307,40.3777,39.7339,40.0489,1743800.0],["2022-12-05",39.7293,39.8708,38.8936,39.2818,1519400.0],["2022-12-06",39.1356,39.2361,38.2771,38.2954,1546800.0],["2022-12-07",38.405,38.8708,38.2771,38.478,1666700.0],["2022-12-08",38.4141,38.7886,38.2223,38.6607,882400.0],["2022-12-09",38.5328,38.9073,38.1218,38.131,1444700.0],["2022-12-12",38.0214,38.5511,37.9483,38.5237,1413300.0],["2022-12-13",39.1265,39.1539,38.1675,38.1949,1626000.0],["2022-12-14",38.1492,38.4689,37.72,37.8661,1336800.0],["2022-12-15",37.72,37.72,36.7701,37.2542,1891900.0],["2022-12-16",36.9711,37.0715,36.4048,36.7245,2415500.0],["2022-12-19",36.7336,36.7884,35.7838,36.1399,1208100.0],["2022-12-20",36.5966,36.8332,35.8751,36.2495,1561100.0],["2022-12-21",36.4413,36.6149,36.1034,36.1673,1518300.0],["2022-12-22",36.0212,36.076,35.3819,35.7929,1655700.0],["2022-12-23",35.7746,36.213,35.7107,36.0212,934700.0],["2022-12-27",36.1308,36.2769,35.7655,35.8386,732600.0],["2022-12-28",35.9208,36.0623,35.665,35.7746,967600.0],["2022-12-29",35.8294,36.4824,35.802,36.1126,923800.0],["2022-12-30",36.0121,36.1673,35.6285,36.0943,915400.0],["2023-01-03",36.3226,36.4596,35.56,35.9847,1004500.0],["2023-01-04",36.0121,36.1765,35.4641,35.7564,2056400.0],["2023-01-05",35.665,35.7837,35.1718,35.2906,1363700.0],["2023-01-06",35.3728,35.5098,34.7517,34.7882,1009400.0],["2023-01-09",34.9709,36.0623,34.6056,35.802,2344000.0],["2023-01-10",35.802,36.0304,35.4915,35.8568,1321000.0],["2023-01-11",36.003,36.0395,35.5098,35.9116,1523100.0],["2023-01-12",35.9481,35.9755,35.3728,35.8111,1400900.0],["2023-01-13",35.7746,36.0395,35.528,35.9573,1260200.0],["2023-01-17",35.8842,35.9573,35.4732,35.5463,1575300.0],["2023-01-18",35.5463,35.7153,35.1536,35.1627,1542300.0],["2023-01-19",35.117,35.2586,34.843,34.8704,1066800.0],["2023-01-20",34.9252,35.0348,34.5508,35.0074,1050100.0],["2023-01-23",34.9983,35.1992,34.8613,35.0257,1351700.0],["2023-01-24",35.0348,35.1353,34.432,34.9435,2060700.0],["2023-01-25",35.0988,35.5098,34.9892,35.3636,1184300.0],["2023-01-26",35.4824,35.5098,35.0029,35.3545,1432900.0],["2023-01-27",35.4641,35.665,35.2814,35.528,1016200.0],["2023-01-30",35.528,35.6422,35.2403,35.2906,1355400.0],["2023-01-31",35.2997,35.802,35.1627,35.7929,1480600.0],["2023-02-01",35.6194,35.8477,35.2814,35.528,1316000.0],["2023-02-02",35.528,35.7564,34.9344,35.528,3712100.0],["2023-02-03",35.4915,35.7427,35.3225,35.5828,1364500.0],["2023-02-06",35.5828,35.7107,34.9252,34.9526,1528900.0],["2023-02-07",34.8704,35.4139,34.6878,35.3271,3114500.0],["2023-02-08",35.4276,35.4276,34.738,34.7426,1193900.0],["2023-02-09",34.8065,35.0257,34.432,34.6512,2558200.0],["2023-02-10",34.8887,34.8887,34.5827,34.7974,1328500.0],["2023-02-13",34.5873,34.8522,34.432,34.706,1259800.0],["2023-02-14",34.7608,35.0074,34.5051,34.706,1799500.0],["2023-02-15",34.7336,35.3579,34.1092,34.605,1993000.0],["2023-02-16",34.4581,34.5178,33.7236,34.1919,2084000.0],["2023-02-17",34.2194,34.9723,34.1001,34.7428,2893200.0],["2023-02-21",34.651,34.706,34.1827,34.2378,1136300.0],["2023-02-22",34.3663,34.5132,34.0633,34.1001,1574700.0],["2023-02-23",34.1184,34.3158,33.9532,34.1001,3496000.0],["2023-02-24",33.9991,34.0266,33.1268,33.4023,2288800.0],["2023-02-27",33.5492,33.6456,32.9983,33.1452,2589400.0],["2023-02-28",33.0626,33.3105,32.8238,32.9157,2641800.0],["2023-03-01",32.8514,32.934,32.6127,32.7045,1290700.0],["2023-03-02",32.6127,32.6494,32.3005,32.4198,1472900.0],["2023-03-03",32.4933,32.8303,32.2729,32.7228,1811300.0],["2023-03-06",32.6861,32.8238,32.1169,32.2729,1150300.0],["2023-03-07",32.2546,32.4015,31.5063,31.5752,1892800.0],["2023-03-08",31.5292,31.9424,31.4191,31.5476,1474600.0],["2023-03-09",31.6302,31.6761,30.7396,30.7764,2602900.0],["2023-03-10",30.6019,31.1436,30.2255,30.3907,2216000.0],["2023-03-13",30.3724,30.8131,30.0051,30.0877,2518500.0],["2023-03-14",30.2989,30.5376,30.2071,30.4917,1918300.0],["2023-03-15",30.5468,31.7312,30.4367,31.6762,3352800.0],["2023-03-16",31.5843,32.1857,31.5247,31.9608,2925100.0],["2023-03-17",32.0893,32.1903,31.6578,31.8047,5393000.0],["2023-03-20",32.0159,32.6586,31.8322,32.4841,2292400.0],["2023-03-21",32.6218,32.7045,32.0985,32.3097,1665100.0],["2023-03-22",32.3464,32.5025,31.9699,32.0067,2391000.0],["2023-03-23",32.1352,32.2546,31.745,31.9516,1735800.0],["2023-03-24",31.9424,32.5392,31.7955,32.53,1600400.0],["2023-03-27",34.4306,35.0641,33.8246,34.3296,3460900.0],["2023-03-28",34.1001,34.3571,33.8797,34.0358,2775200.0],["2023-03-29",34.2561,34.2561,33.3655,33.5583,1674300.0],["2023-03-30",33.6043,33.7695,33.2186,33.3288,1733100.0],["2023-03-31",33.3104,33.3472,33.012,33.0809,1763200.0],["2023-04-03",33.0809,33.2186,32.7871,32.9432,1192500.0],["2023-04-04",32.9616,32.9799,32.4061,32.7228,1943000.0],["2023-04-05",32.833,33.4115,32.833,33.3013,1375500.0],["2023-04-06",33.4482,33.5216,33.1544,33.4023,835800.0],["2023-04-10",33.5859,33.6134,33.1085,33.338,923800.0],["2023-04-11",33.4298,33.641,33.2554,33.54,1223400.0],["2023-04-12",33.7053,33.7282,33.0763,33.1544,1278000.0],["2023-04-13",33.2003,33.5951,33.0626,33.54,1056000.0],["2023-04-14",33.4114,33.5492,33.0993,33.2921,1232700.0],["2023-04-17",33.2737,33.5859,32.8651,33.5675,1593700.0],["2023-04-18",33.6685,33.6685,32.7458,32.9524,1316200.0],["2023-04-19",32.7871,33.3196,32.7871,33.2737,975300.0],["2023-04-20",33.1727,33.2462,32.8881,33.1544,1205700.0],["2023-04-21",33.3564,33.4941,33.0809,33.1452,1624700.0],["2023-04-24",33.1635,33.2278,32.8238,32.8973,1565800.0],["2023-04-25",32.8881,33.0075,32.6402,32.6861,1829800.0],["2023-04-26",32.5668,32.7963,32.1169,32.2179,1366300.0],["2023-04-27",32.1352,32.6081,32.1058,32.4474,1331200.0],["2023-04-28",32.5208,32.5438,32.1628,32.2729,1010400.0],["2023-05-01",32.2729,32.5392,32.227,32.4382,1298800.0],["2023-05-02",32.3097,32.553,31.8506,32.1903,1880600.0],["2023-05-03",32.4015,32.833,32.2913,32.4474,1572600.0],["2023-05-04",32.4474,32.4749,31.97,32.0342,2472500.0],["2023-05-05",32.2087,32.328,31.9883,32.227,1876800.0],["2023-05-08",32.227,32.7779,32.1444,32.6127,1921700.0],["2023-05-09",32.4841,32.6127,30.9233,31.2079,2668900.0],["2023-05-10",31.1803,31.4007,30.7305,31.0885,1980400.0],["2023-05-11",31.0426,31.8368,31.0426,31.6762,2313800.0],["2023-05-12",31.6945,32.2179,31.5017,31.7221,2165400.0],["2023-05-15",31.7312,31.8965,31.4558,31.5201,2297900.0],["2023-05-16",31.3823,31.3869,30.4734,30.5101,1761000.0],["2023-05-17",30.5376,30.5836,30.0005,30.253,2259500.0],["2023-05-18",30.9735,31.32,30.6872,31.0659,2184400.0],["2023-05-19",31.0659,31.4216,30.9366,31.1398,1536900.0],["2023-05-22",31.2414,31.2599,30.7611,30.835,2088200.0],["2023-05-23",30.6779,31.0844,29.9667,30.5486,3407800.0],["2023-05-24",30.4008,30.4193,29.5787,29.7634,1839100.0],["2023-05-25",29.7634,29.9205,29.5787,29.7819,2310500.0],["2023-05-26",29.7911,30.2161,29.7727,29.9112,2838400.0],["2023-05-30",30.0036,30.2715,29.7126,30.0313,2835000.0],["2023-05-31",30.0313,30.4054,29.9482,30.2438,5597200.0],["2023-06-01",30.3823,30.6595,29.9851,30.641,2629500.0],["2023-06-02",30.798,31.223,30.7287,30.8719,2825300.0],["2023-06-05",30.8996,31.1306,30.6133,30.7703,1922300.0],["2023-06-06",30.8719,31.4308,30.8535,31.2599,1803500.0],["2023-06-07",31.1491,31.2876,30.8719,31.2137,1717700.0],["2023-06-08",31.186,32.0082,31.186,31.8973,2249700.0],["2023-06-09",31.3153,31.3708,30.3177,30.4008,3392600.0],["2023-06-12",30.4378,30.6641,30.2068,30.3084,1925000.0],["2023-06-13",30.1329,30.3916,29.8835,29.9205,3768000.0],["2023-06-14",30.5856,31.2784,29.6156,29.6988,4746000.0],["2023-06-15",29.7449,29.8928,29.5232,29.7449,4337600.0],["2023-06-16",29.7819,29.865,29.2646,29.4678,4651800.0],["2023-06-20",29.4955,29.4955,28.7381,29.0152,3966100.0],["2023-06-21",28.8489,28.8859,28.4933,28.618,2422000.0],["2023-06-22",28.5995,28.9136,28.3778,28.6457,2453900.0],["2023-06-23",28.5071,28.8489,28.3408,28.5903,4090800.0],["2023-06-26",28.5903,28.5903,27.7081,27.7496,2822500.0],["2023-06-27",27.6942,27.8097,27.3247,27.5649,2508000.0],["2023-06-28",27.5649,27.6018,26.9737,27.3432,2273700.0],["2023-06-29",27.5556,28.618,27.4263,28.2485,3376500.0],["2023-06-30",28.4147,28.5394,28.0083,28.3963,3886300.0],["2023-07-03",28.3408,28.5625,28.1653,28.3685,988500.0],["2023-07-05",28.2023,28.3547,27.8512,28.0637,2006300.0],["2023-07-06",27.8974,28.1792,27.5741,28.1653,2001400.0],["2023-07-07",28.0822,28.1746,27.648,27.7219,1616600.0],["2023-07-10",27.7219,27.9621,27.6111,27.7589,2075900.0],["2023-07-11",27.9529,28.3685,27.8143,28.3685,2684000.0],["2023-07-12",28.5533,29.0614,28.424,28.8951,3988800.0],["2023-07-13",28.9782,29.0706,28.3224,28.3685,2111900.0],["2023-07-14",28.4332,28.5672,28.2392,28.387,1695900.0],["2023-07-17",28.1561,28.4009,27.9621,28.3131,1650600.0],["2023-07-18",28.4055,28.8766,28.3131,28.5625,1197400.0],["2023-07-19",28.7288,29.1029,28.6318,28.6919,1571000.0],["2023-07-20",28.8397,29.0152,28.7473,28.7935,1267000.0],["2023-07-21",28.7935,28.9736,28.618,28.812,1747300.0],["2023-07-24",28.6826,29.0059,28.6087,28.6364,1701600.0],["2023-07-25",28.5625,28.9043,28.4471,28.8212,2085800.0],["2023-07-26",28.7473,28.9598,28.5755,28.8397,1594000.0],["2023-07-27",28.8489,28.969,28.5903,28.6364,1553600.0],["2023-07-28",28.812,28.9413,28.4517,28.8489,1538500.0],["2023-07-31",28.9136,28.9875,28.6826,28.9875,1995400.0],["2023-08-01",29.0983,29.1445,28.5025,28.5441,1706400.0],["2023-08-02",28.4147,28.5949,28.2485,28.3131,1892700.0],["2023-08-03",28.1746,28.3501,28.0452,28.2577,1790800.0],["2023-08-04",28.2762,28.6364,28.1376,28.2669,1766400.0],["2023-08-07",28.3316,28.7057,28.2208,28.4702,2386700.0],["2023-08-08",27.7127,28.3916,27.4078,28.2207,2613700.0],["2023-08-09",28.3778,29.0244,28.1607,28.2207,2216900.0],["2023-08-10",28.2485,28.7196,28.2115,28.2392,1805400.0],["2023-08-11",28.1838,28.2946,27.842,28.1468,1849000.0],["2023-08-14",28.0175,28.1007,27.7127,27.8143,2382100.0],["2023-08-15",27.685,27.9159,27.4633,27.5279,1686100.0],["2023-08-16",27.3339,27.454,27.0291,27.4263,2341500.0],["2023-08-17",27.5472,27.7425,27.1938,27.2217,1832300.0],["2023-08-18",27.138,27.4449,26.9474,27.2868,2168800.0],["2023-08-21",27.2496,28.2633,27.1473,27.5658,1900100.0],["2023-08-22",27.5286,27.7146,27.4124,27.5472,1413600.0],["2023-08-23",27.6309,27.6681,27.431,27.603,1427100.0],["2023-08-24",27.603,27.803,27.3659,27.4914,1507200.0],["2023-08-25",27.4821,28.1378,27.3194,28.0959,4432600.0],["2023-08-28",28.1145,28.533,28.0727,28.2633,1777300.0],["2023-08-29",28.3191,28.6958,27.9936,28.5795,1924100.0],["2023-08-30",28.6539,28.7098,28.1889,28.2447,1721300.0],["2023-08-31",28.2633,28.2912,27.6867,27.7332,1792400.0],["2023-09-01",27.9006,28.5237,27.9006,28.1517,1770200.0],["2023-09-05",28.1052,28.161,27.3798,27.4356,2211400.0],["2023-09-06",27.5472,27.5658,26.9985,27.0357,1343700.0],["2023-09-07",26.9985,27.0729,26.4637,26.8404,5279300.0],["2023-09-08",26.8404,27.3054,26.7288,27.1473,1822500.0],["2023-09-11",27.2217,27.3566,26.9613,26.9892,1737900.0],["2023-09-12",26.9427,27.1938,26.6451,27.1101,2138200.0],["2023-09-13",27.0543,27.138,26.5661,26.7567,1703700.0],["2023-09-14",26.766,27.1938,26.6832,26.7474,2607700.0],["2023-09-15",26.6823,26.8311,26.1243,26.1615,4021500.0],["2023-09-18",26.0871,26.194,25.6639,26.022,2589900.0],["2023-09-19",25.9476,26.0778,25.3989,25.5012,2519800.0],["2023-09-20",25.5384,25.8127,25.5012,25.5291,2189000.0],["2023-09-21",25.4314,25.4361,24.1061,24.4224,4498200.0],["2023-09-22",24.4875,24.6223,24.1247,24.4875,3427000.0],["2023-09-25",24.413,24.8269,24.2828,24.7479,1882900.0],["2023-09-26",24.6828,25.0176,24.5107,24.8688,1839700.0],["2023-09-27",25.1478,25.185,24.6084,24.8316,2838800.0],["2023-09-28",24.7851,25.185,24.7851,24.906,1560400.0],["2023-09-29",25.0734,25.4547,24.7432,25.2408,2763400.0],["2023-10-02",25.2501,25.3152,24.7572,24.9339,2312100.0],["2023-10-03",24.7944,25.1803,24.7944,25.1106,1979100.0],["2023-10-04",25.1292,25.3059,24.7014,24.7851,2340200.0],["2023-10-05",24.7386,24.8027,24.4503,24.7293,4079300.0],["2023-10-06",24.627,25.2454,24.627,25.1106,1599300.0],["2023-10-09",25.0083,25.1338,24.7107,24.8967,1845400.0],["2023-10-10",24.9153,25.2501,24.9153,25.0455,1400000.0],["2023-10-11",25.0641,25.3059,24.9515,25.2408,1213700.0],["2023-10-12",25.278,25.3338,24.906,25.2036,1983600.0],["2023-10-13",25.1106,25.9383,25.1106,25.8918,2677900.0],["2023-10-16",25.8453,26.2173,25.65,26.0034,2022400.0],["2023-10-17",25.9755,26.5149,25.8462,26.487,2443300.0],["2023-10-18",26.4033,26.4591,25.4742,25.5384,2491200.0],["2023-10-19",25.5756,26.4591,25.4919,26.1429,2066500.0],["2023-10-20",26.1987,26.2638,25.6965,25.7058,1453700.0],["2023-10-23",25.5477,25.7941,25.3245,25.464,2196800.0],["2023-10-24",25.5756,25.8174,25.4686,25.7058,1521300.0],["2023-10-25",25.4454,25.5849,25.1571,25.3896,1015100.0],["2023-10-26",25.2873,25.5709,25.2687,25.3431,1731100.0],["2023-10-27",25.3989,25.3989,24.348,24.3759,2505900.0],["2023-10-30",24.4503,24.8874,24.4038,24.8316,2259100.0],["2023-10-31",24.8688,25.278,24.7572,24.9897,2588100.0],["2023-11-01",24.906,25.3989,24.906,25.3245,1847700.0],["2023-11-02",25.4175,25.7755,25.2315,25.557,1767100.0],["2023-11-03",25.9011,26.1243,25.6314,25.9941,1264600.0],["2023-11-06",26.0034,26.1875,25.7476,25.836,1438200.0],["2023-11-07",25.557,25.915,25.3803,25.6221,2571300.0],["2023-11-08",25.2687,25.7151,24.4503,25.6872,2629700.0],["2023-11-09",25.9197,26.473,25.4082,25.4919,2456700.0],["2023-11-10",25.5477,25.5942,24.6828,25.3152,3579600.0],["2023-11-13",25.2036,25.3524,24.9339,25.2129,1908300.0],["2023-11-14",25.5198,25.8546,25.4733,25.5942,1533100.0],["2023-11-15",25.6221,25.7151,25.078,25.1292,1479700.0],["2023-11-16",25.251,25.2885,24.4265,24.8575,3285400.0],["2023-11-17",24.9137,25.0636,24.7169,24.923,1351500.0],["2023-11-20",24.8293,25.3447,24.8106,25.2322,1574400.0],["2023-11-21",25.2135,25.4524,25.1713,25.2978,2038700.0],["2023-11-22",25.354,25.5714,25.3166,25.4665,1157900.0],["2023-11-24",25.4665,25.6258,25.3259,25.354,522000.0],["2023-11-27",25.2791,25.4477,25.1854,25.429,1949100.0],["2023-11-28",25.4196,25.518,25.2088,25.3821,1753000.0],["2023-11-29",25.3728,25.4196,25.1573,25.2041,2218800.0],["2023-11-30",25.2416,25.3728,24.8856,25.3634,7101600.0],["2023-12-01",25.3634,25.6351,25.1479,25.6258,4544800.0],["2023-12-04",25.6258,26.6658,25.5227,26.5346,3954200.0],["2023-12-05",26.4034,26.6986,26.216,26.6564,3005800.0],["2023-12-06",26.4971,27.2514,26.4878,26.9469,3011300.0],["2023-12-07",26.9375,27.3029,26.6377,26.9562,2283200.0],["2023-12-08",26.8532,26.9656,26.7033,26.7688,1790900.0],["2023-12-11",26.7876,27.2701,26.7595,26.8813,2061700.0],["2023-12-12",26.8813,26.9469,26.4503,26.7126,2755400.0],["2023-12-13",26.6377,27.495,26.4924,27.3779,2877400.0],["2023-12-14",27.659,27.762,26.5815,26.8251,5761600.0],["2023-12-15",26.6751,26.7192,25.607,25.6445,5810200.0],["2023-12-18",25.7195,25.7569,25.0636,25.6258,3484900.0],["2023-12-19",25.7195,26.038,25.4477,26.0286,2783400.0],["2023-12-20",26.0661,26.1411,25.3634,25.3634,2542500.0],["2023-12-21",25.4758,25.86,25.4149,25.6539,1494600.0],["2023-12-22",25.6539,25.9959,25.6258,25.8131,1205800.0],["2023-12-26",25.7194,25.8647,25.5227,25.5227,1179500.0],["2023-12-27",25.2041,26.2938,25.2041,26.2441,2244300.0],["2023-12-28",26.2348,26.6798,26.127,26.1973,1746900.0],["2023-12-29",26.1692,26.3847,26.113,26.3191,1402900.0],["2024-01-02",26.2254,26.9797,26.2067,26.4878,3969500.0],["2024-01-03",26.366,26.5112,25.7429,25.9912,2537200.0],["2024-01-04",26.0005,26.1879,25.6351,26.0474,2435100.0],["2024-01-05",25.8694,26.216,25.7054,25.7288,1630400.0],["2024-01-08",25.7288,26.202,25.4524,26.1973,2522800.0],["2024-01-09",26.1973,26.7501,26.1223,26.544,2204900.0],["2024-01-10",26.5159,26.975,26.3941,26.9656,2263900.0],["2024-01-11",26.8625,26.8625,26.4503,26.8063,2276200.0],["2024-01-12",26.9469,27.1952,26.5646,26.5908,1761000.0],["2024-01-16",26.5252,26.6939,26.3481,26.6189,1974100.0],["2024-01-17",26.4128,26.5674,26.2535,26.544,2377000.0],["2024-01-18",26.5346,26.7267,26.0849,26.2723,1860500.0],["2024-01-19",26.4222,27.2701,26.216,27.2373,2789600.0],["2024-01-22",27.3591,27.6215,27.1624,27.3966,2158400.0],["2024-01-23",27.3872,27.6402,27.2561,27.5278,2613200.0],["2024-01-24",27.5934,27.6777,27.1764,27.2467,1919800.0],["2024-01-25",27.3217,27.5137,26.8251,27.2748,1433300.0],["2024-01-26",27.4247,27.6027,27.2045,27.2748,1334400.0],["2024-01-29",27.2748,27.3216,27.0499,27.2186,1467800.0],["2024-01-30",27.2373,27.2373,26.8016,26.8719,2079900.0],["2024-01-31",26.8906,27.0078,26.455,26.6002,1992300.0],["2024-02-01",26.6658,26.8953,26.4409,26.8719,1442500.0],["2024-02-02",26.6564,26.7033,26.1645,26.3285,2275200.0],["2024-02-05",26.1786,26.1786,25.6258,25.9631,3023300.0],["2024-02-06",26.2723,28.3054,26.0005,28.2867,6472100.0],["2024-02-07",28.2867,28.4273,27.4435,27.4809,3819300.0],["2024-02-08",27.2748,27.3779,26.5159,26.8906,3359200.0],["2024-02-09",26.8719,27.7433,26.797,27.4153,3612700.0],["2024-02-12",27.2654,27.4341,27.1071,27.2186,3768800.0],["2024-02-13",27.1905,27.5746,27.078,27.4622,3082100.0],["2024-02-14",27.4247,27.5325,27.0031,27.4528,2654500.0],["2024-02-15",28.0002,29.1185,27.8397,28.3399,4814500.0],["2024-02-16",28.3399,28.5664,27.9011,28.2361,3641900.0],["2024-02-20",28.2267,28.6891,28.17,28.5947,5636000.0],["2024-02-21",28.6513,29.5243,28.5287,29.4724,6577800.0],["2024-02-22",29.3497,29.5196,28.9769,29.2742,2942500.0],["2024-02-23",29.4063,29.4629,29.0241,29.2836,2378900.0],["2024-02-26",29.227,29.8263,29.1704,29.5668,2774000.0],["2024-02-27",29.6517,29.8735,29.4158,29.5384,2423300.0],["2024-02-28",29.4346,29.5479,28.6608,28.8873,2440300.0],["2024-02-29",28.9722,28.9958,28.4437,28.6325,4580600.0],["2024-03-01",28.7552,28.7552,27.8964,28.2455,2680900.0],["2024-03-04",28.3305,28.3777,27.9766,28.2078,2168300.0],["2024-03-05",28.2078,28.255,27.5708,27.7737,2844300.0],["2024-03-06",28.0757,28.3116,27.9152,28.0662,3098100.0],["2024-03-07",28.0662,28.5758,27.7642,28.3494,1885800.0],["2024-03-08",28.4626,28.7646,28.2267,28.6608,2162300.0],["2024-03-11",28.7646,28.925,28.3163,28.3871,2027400.0],["2024-03-12",28.3116,28.8495,28.2172,28.6419,3809200.0],["2024-03-13",28.6513,28.859,28.1795,28.1984,1736600.0],["2024-03-14",28.1417,28.3494,28.0002,28.17,2178900.0],["2024-03-15",28.0474,28.557,28.0285,28.3965,3450300.0],["2024-03-18",28.4437,28.4994,28.1795,28.3588,1705800.0],["2024-03-19",28.3399,28.6655,28.3399,28.4815,2221600.0],["2024-03-20",28.3116,28.8023,28.222,28.6985,3432500.0],["2024-03-21",28.8212,28.9156,28.6004,28.7174,2172800.0],["2024-03-22",28.859,28.9392,28.5287,28.5664,1591000.0],["2024-03-25",28.5664,28.7599,28.3871,28.5758,1321100.0],["2024-03-26",28.5192,28.6749,28.3352,28.5287,1541800.0],["2024-03-27",28.708,28.8212,28.4815,28.7363,1424600.0],["2024-03-28",28.7835,29.0666,28.5947,28.6608,2888700.0],["2024-04-01",28.8023,28.8307,28.1842,28.2172,1534400.0],["2024-04-02",28.2739,28.2739,27.7642,27.7831,1675400.0],["2024-04-03",27.8256,27.8917,27.0659,27.1791,3624800.0],["2024-04-04",27.2641,27.5189,26.9243,27.1036,2542300.0],["2024-04-05",27.0565,27.8728,26.9621,27.5472,2987700.0],["2024-04-08",27.4811,27.6699,27.4245,27.5944,3786700.0],["2024-04-09",27.5849,28.0568,27.5425,28.0474,1886200.0],["2024-04-10",27.7831,28.037,27.5142,27.7926,2404000.0],["2024-04-11",27.8681,27.9341,26.896,27.4151,3221000.0],["2024-04-12",27.4245,27.4245,26.3015,26.6318,3161400.0],["2024-04-15",26.7733,26.9857,26.443,26.6601,2428900.0],["2024-04-16",26.5091,26.5421,25.9146,25.9146,2171600.0],["2024-04-17",25.9901,26.2118,25.8815,26.0561,2334900.0],["2024-04-18",25.9901,26.4572,25.9523,26.3204,2091900.0],["2024-04-19",26.2826,26.6035,26.1316,26.5752,1775800.0],["2024-04-22",26.6601,26.8017,26.1222,26.2543,2720400.0],["2024-04-23",26.2732,26.3959,25.6786,26.2543,4682000.0],["2024-04-24",26.3298,26.4242,26.0467,26.4053,2578300.0],["2024-04-25",26.4808,26.6176,26.0939,26.528,3308500.0],["2024-04-26",26.4053,26.679,26.2449,26.4242,1748300.0],["2024-04-29",26.4619,26.6648,26.3298,26.5374,3605100.0],["2024-04-30",26.4619,26.5468,26.1222,26.141,2630800.0],["2024-05-01",26.1505,26.6223,26.141,26.4902,3114900.0],["2024-05-02",26.6884,27.3584,26.6507,27.1414,5351500.0],["2024-05-03",27.047,27.1603,26.5516,26.8111,2169400.0],["2024-05-06",26.8111,27.1131,26.7639,26.8866,1861000.0],["2024-05-07",26.896,26.9715,26.5138,26.6884,2949000.0],["2024-05-08",26.6884,26.8536,26.3015,26.4147,3494000.0],["2024-05-09",26.6412,27.2263,26.3156,26.3959,5005100.0],["2024-05-10",26.896,26.981,26.4619,26.5091,2879900.0],["2024-05-13",26.7167,26.9526,26.5185,26.7828,2033700.0],["2024-05-14",26.7922,26.8866,26.2354,26.4902,2239800.0],["2024-05-15",26.6318,26.7781,26.528,26.6223,1906700.0],["2024-05-16",26.6319,26.8125,26.4607,26.5082,3013300.0],["2024-05-17",26.4132,26.4607,25.8997,25.9283,1906600.0],["2024-05-20",25.9092,26.3371,25.8237,26.1279,1871600.0],["2024-05-21",25.9853,26.3324,25.7524,25.8332,2128500.0],["2024-05-22",25.8047,26.2183,25.7476,25.9853,2406600.0],["2024-05-23",25.8902,25.9948,25.5004,25.5289,2687600.0],["2024-05-24",25.4719,25.605,25.1581,25.3102,1727300.0],["2024-05-28",25.2627,25.372,24.9737,25.3293,3118000.0],["2024-05-29",25.2627,25.2722,24.8206,25.0916,3171400.0],["2024-05-30",25.1011,25.1819,24.8206,25.0916,4424100.0],["2024-05-31",25.1961,26.1374,25.1486,26.0614,7227000.0],["2024-06-03",25.7666,26.1184,25.4338,25.5194,3552900.0],["2024-06-04",25.4338,25.7096,25.1676,25.6906,2156200.0],["2024-06-05",25.8237,25.9188,25.6145,25.6715,2203600.0],["2024-06-06",25.5575,25.9853,25.5575,25.7571,1702100.0],["2024-06-07",25.8142,26.3276,25.6906,26.1089,2437000.0],["2024-06-10",26.0519,26.0804,25.372,26.0424,3232100.0],["2024-06-11",26.0043,26.204,25.7619,26.0709,2158200.0],["2024-06-12",26.2515,26.3371,25.7619,25.8617,2092300.0],["2024-06-13",25.8332,25.9996,25.6145,25.8617,2126100.0],["2024-06-14",25.8142,25.8617,25.3911,25.5955,1907900.0],["2024-06-17",25.6715,25.7001,25.1534,25.3007,1804400.0],["2024-06-18",25.3102,25.7191,24.8539,24.968,2870000.0],["2024-06-20",25.006,25.3673,24.8634,25.3197,1606200.0],["2024-06-21",25.2722,25.6145,25.1581,25.586,3207100.0],["2024-06-24",25.6335,26.0138,25.6335,25.7761,2947700.0],["2024-06-25",25.6906,25.7856,25.4243,25.5765,2658200.0],["2024-06-26",25.4814,25.7191,25.2532,25.2722,2437200.0],["2024-06-27",25.2057,25.4529,25.0725,25.3578,2173300.0],["2024-06-28",25.4529,25.5575,24.8539,25.0725,5222600.0],["2024-07-01",25.1961,25.4386,24.8444,24.9014,2659000.0],["2024-07-02",24.8253,24.9347,24.5591,24.6067,2021700.0],["2024-07-03",24.7398,25.063,24.5924,24.6447,1570000.0],["2024-07-05",24.5686,24.5876,24.1788,24.407,5298000.0],["2024-07-08",24.4926,24.5068,24.1788,24.445,2235400.0],["2024-07-09",24.3594,24.4165,23.9601,24.3689,1854000.0],["2024-07-10",24.3594,24.483,24.2073,24.464,2247700.0],["2024-07-11",24.6827,25.5166,24.6637,25.4148,2912100.0],["2024-07-12",25.6715,25.7096,25.3863,25.4529,1959700.0],["2024-07-15",25.5004,25.5498,25.2675,25.3388,1857600.0],["2024-07-16",25.3102,26.3561,25.2722,26.3276,2869500.0],["2024-07-17",26.3086,26.7412,26.2135,26.7174,2154800.0],["2024-07-18",26.6223,27.3164,26.5082,26.9361,2740100.0],["2024-07-19",26.841,27.0787,26.6699,26.7555,2514200.0],["2024-07-22",26.8791,27.1025,26.6604,27.0692,1226600.0],["2024-07-23",27.2213,27.402,27.0312,27.0882,1117200.0],["2024-07-24",27.0597,27.3259,26.9741,27.2594,1438600.0],["2024-07-25",27.2213,27.7538,27.0882,27.2689,2179900.0],["2024-07-26",27.3735,27.6397,27.2784,27.3735,2495100.0],["2024-07-29",27.3735,27.459,27.2071,27.2879,2391700.0],["2024-07-30",27.4686,27.4781,27.0169,27.1358,4017900.0],["2024-07-31",27.1358,27.1643,26.6223,26.784,3814700.0],["2024-08-01",26.9361,27.2118,26.7174,27.0882,3952600.0],["2024-08-02",27.0502,27.1643,26.5368,27.1263,3284800.0],["2024-08-05",26.2135,26.5843,26.0709,26.1089,2507400.0],["2024-08-06",25.9473,26.4132,25.7096,25.7666,3574600.0],["2024-08-07",25.9758,26.2135,25.7856,25.9092,4361600.0],["2024-08-08",26.2705,26.2705,24.445,24.8634,5105400.0],["2024-08-09",25.025,25.4338,24.6542,24.968,5601800.0],["2024-08-12",25.0821,25.3863,24.9604,25.1391,4200900.0],["2024-08-13",25.2057,25.7752,25.1106,25.5384,4491100.0],["2024-08-14",25.4909,25.662,25.1961,25.3388,1618600.0],["2024-08-15",25.3483,26.1374,25.3483,26.0614,2920200.0],["2024-08-16",26.0614,26.8279,25.841,26.0326,1961700.0],["2024-08-19",26.1476,26.4255,26.1332,26.3392,1319300.0],["2024-08-20",26.3967,26.3967,26.0901,26.1189,2125300.0],["2024-08-21",26.2434,26.5404,26.1572,26.4446,3934000.0],["2024-08-22",26.5404,26.8087,26.4925,26.5692,4108800.0],["2024-08-23",26.6554,27.2255,26.6554,27.0099,2846600.0],["2024-08-26",27.1153,27.4698,27.0291,27.2207,1566800.0],["2024-08-27",27.2303,27.3644,27.0387,27.3261,1367400.0],["2024-08-28",27.3165,27.6758,27.2408,27.604,1269500.0],["2024-08-29",27.6423,27.9872,27.4219,27.9106,1262500.0],["2024-08-30",27.9297,28.1405,27.6471,27.8148,2939900.0],["2024-09-03",27.786,28.0639,27.6184,27.671,1851400.0],["2024-09-04",27.6902,28.1118,27.6423,28.0447,1914300.0],["2024-09-05",28.1214,28.131,27.8291,27.8531,2044100.0],["2024-09-06",27.8148,27.901,27.4076,27.4986,2735600.0],["2024-09-09",27.5752,27.5752,26.8758,26.9333,3618000.0],["2024-09-10",26.9524,27.077,26.6363,26.8854,2578500.0],["2024-09-11",26.8662,26.8662,26.4686,26.6171,2600500.0],["2024-09-12",26.6842,26.9908,26.3297,26.3967,2144500.0],["2024-09-13",26.4255,26.6458,26.4255,26.5596,1999700.0],["2024-09-16",26.6937,27.1728,26.6937,27.077,1563200.0],["2024-09-17",27.077,27.2878,26.9908,27.0578,1564400.0],["2024-09-18",26.9908,27.2686,26.9572,27.0291,1214000.0],["2024-09-19",27.1537,27.192,26.8039,26.8183,1782000.0],["2024-09-20",26.9908,26.9908,26.368,26.3871,5797100.0],["2024-09-23",26.3871,26.6698,26.3009,26.55,2088900.0],["2024-09-24",26.55,26.8039,26.4973,26.55,1493900.0],["2024-09-25",26.5596,26.7033,26.4255,26.4925,1689000.0],["2024-09-26",26.4638,27.0387,26.4063,27.0099,2000000.0],["2024-09-27",27.077,27.3022,27.0051,27.0291,1609900.0],["2024-09-30",27.0674,27.1728,26.8854,27.1057,1238600.0],["2024-10-01",27.1345,27.3501,27.0147,27.192,1674600.0],["2024-10-02",27.0483,27.1249,26.8758,27.0578,1391200.0],["2024-10-03",26.9429,26.9812,26.5357,26.5884,1329400.0],["2024-10-04",26.4734,26.7608,26.4638,26.5884,1556600.0],["2024-10-07",26.5692,26.7033,26.3776,26.4159,1443500.0],["2024-10-08",26.4446,26.5213,26.1716,26.2147,1585600.0],["2024-10-09",26.2147,26.5788,26.1342,26.4255,2266500.0],["2024-10-10",26.4734,26.6363,26.1476,26.3392,2831300.0],["2024-10-11",26.3488,26.9093,26.3488,26.847,2720900.0],["2024-10-14",26.7704,26.8758,26.5452,26.7033,1314800.0],["2024-10-15",26.5884,27.192,26.5596,26.6746,1817100.0],["2024-10-16",26.6363,27.1632,26.6171,27.0387,2177700.0],["2024-10-17",26.962,27.0195,26.6363,26.8758,1851800.0],["2024-10-18",26.9429,27.0866,26.6458,26.8087,1177600.0],["2024-10-21",26.78,26.8279,26.483,26.5884,1692700.0],["2024-10-22",26.4446,26.5357,26.1783,26.2243,2383200.0],["2024-10-23",26.1284,26.3392,26.0518,26.2147,1448800.0],["2024-10-24",26.0997,26.3009,26.047,26.138,1591000.0],["2024-10-25",26.2051,26.2338,25.8123,25.8218,1628300.0],["2024-10-28",25.9656,26.1332,25.8889,26.1189,1985400.0],["2024-10-29",25.9943,26.1859,25.9464,26.0135,1832200.0],["2024-10-30",25.9368,26.2243,25.8123,26.0518,2517600.0],["2024-10-31",25.9464,26.1189,25.8314,25.8697,1900300.0],["2024-11-01",25.8697,26.1284,25.8602,25.9656,1810300.0],["2024-11-04",26.368,26.4379,26.023,26.0614,1603000.0],["2024-11-05",25.9847,26.4111,25.8257,26.3871,1820400.0],["2024-11-06",26.9524,27.1728,25.4434,25.5248,4599500.0],["2024-11-07",25.8793,25.8985,25.1943,25.4098,2582900.0],["2024-11-08",25.4961,25.6781,24.9883,25.1128,5979300.0],["2024-11-11",25.1943,25.4865,25.0266,25.2565,2784600.0],["2024-11-12",25.1511,25.3044,24.7439,24.9116,3148200.0],["2024-11-13",24.9116,25.1032,24.7152,24.7679,2529000.0],["2024-11-14",24.8158,24.8733,24.3032,24.5092,3030400.0],["2024-11-15",24.3739,25.0019,24.2484,24.828,3846500.0],["2024-11-18",24.886,25.0598,24.6444,24.9246,4724500.0],["2024-11-19",24.7604,25.1468,24.6058,25.1275,7299100.0],["2024-11-20",25.2048,25.398,24.9246,25.3303,2006900.0],["2024-11-21",25.369,25.7603,25.34,25.5042,4329500.0],["2024-11-22",25.4849,25.7264,25.4366,25.5332,2461700.0],["2024-11-25",25.5622,25.9197,25.5091,25.5719,6833900.0],["2024-11-26",25.6878,25.7168,25.1323,25.398,1991700.0],["2024-11-27",25.4511,25.7409,25.3352,25.6975,1811500.0],["2024-11-29",25.6975,25.7554,25.5622,25.7554,1411400.0],["2024-12-02",25.6202,25.6975,25.398,25.5332,2113600.0],["2024-12-03",25.427,25.5719,25.2579,25.4463,3191200.0],["2024-12-04",25.3497,25.4608,25.0599,25.2144,2973100.0],["2024-12-05",25.2144,25.6395,25.2144,25.4946,2390500.0],["2024-12-06",25.5236,25.6878,24.9922,25.0309,4327500.0],["2024-12-09",24.9343,25.3303,24.7507,25.1275,2588800.0],["2024-12-10",25.1661,25.1661,24.5913,24.7217,3130300.0],["2024-12-11",24.5672,24.6348,24.1711,24.345,2851400.0],["2024-12-12",24.258,24.5575,24.2483,24.3546,2890900.0],["2024-12-13",24.316,24.316,23.8861,23.9972,2540700.0],["2024-12-16",23.9102,24.4222,23.8619,24.1517,4385600.0],["2024-12-17",24.2097,24.4126,23.9585,24.2677,3046000.0],["2024-12-18",24.2387,24.4126,23.6301,23.6397,3737500.0],["2024-12-19",23.4175,23.6446,23.234,23.4562,4359300.0],["2024-12-20",23.5141,24.1517,23.49,24.0745,7574600.0],["2024-12-23",23.8812,24.4029,23.6301,24.3933,5439300.0],["2024-12-24",24.3739,24.4899,24.1662,24.3739,1350200.0],["2024-12-26",24.3353,24.5961,24.3063,24.5382,1740100.0],["2024-12-27",24.4126,24.8087,24.4126,24.6734,2036100.0],["2024-12-30",24.5478,24.6348,24.3256,24.4609,1914500.0],["2024-12-31",24.4416,24.7217,24.4222,24.6444,2179300.0],["2025-01-02",24.6831,25.0115,24.6831,24.9149,1521300.0],["2025-01-03",24.9343,25.0743,24.8473,24.9632,2082900.0],["2025-01-06",24.857,25.2096,24.5382,24.8763,2232300.0],["2025-01-07",24.7604,25.1758,24.6831,25.1565,2727300.0],["2025-01-08",25.0985,25.4753,24.8908,25.311,2225800.0],["2025-01-10",26.6152,28.871,26.537,28.4894,8066200.0],["2025-01-13",28.8179,29.7356,28.7599,28.9724,7816900.0],["2025-01-14",28.8855,29.1753,28.6633,29.0111,5887900.0],["2025-01-15",29.2043,29.7743,28.9918,29.697,4510600.0],["2025-01-16",29.6004,30.0351,29.0903,29.8999,4829600.0],["2025-01-17",29.6777,30.0254,29.4835,29.7066,2887000.0],["2025-01-21",29.7453,29.7549,29.2284,29.2719,2794600.0],["2025-01-22",29.069,29.185,28.7164,29.0594,3541300.0],["2025-01-23",29.1077,29.6052,29.0207,29.5811,5348000.0],["2025-01-24",29.5714,30.0448,29.5714,30.0061,5780100.0],["2025-01-27",30.0544,30.6824,29.8999,30.6437,3704100.0],["2025-01-28",30.7403,31.0302,30.5288,30.8563,6875600.0],["2025-01-29",30.9142,31.1171,30.5375,30.8659,5471100.0],["2025-01-30",30.8466,30.9722,30.4215,30.5181,3890100.0],["2025-01-31",30.5664,30.6032,30.1607,30.5085,4071800.0],["2025-02-03",30.0158,30.5858,30.0158,30.267,3080000.0],["2025-02-04",29.9771,30.5278,29.9771,30.1993,3623600.0],["2025-02-05",30.2766,30.5616,30.1221,30.3829,3154900.0],["2025-02-06",30.5471,30.552,30.1704,30.3346,3373600.0],["2025-02-07",30.4119,30.6727,30.2969,30.6534,3393400.0],["2025-02-10",30.6534,30.7114,30.2815,30.6437,3343200.0],["2025-02-11",30.5278,31.6127,30.238,31.1558,7664900.0],["2025-02-12",31.1751,31.4552,30.6534,31.2427,3662200.0],["2025-02-13",31.291,31.5229,31.0398,31.3586,3979800.0],["2025-02-14",31.3586,31.774,31.1896,31.262,4822400.0],["2025-02-18",30.9529,31.7547,30.9142,31.7354,3999700.0],["2025-02-19",31.7257,31.7982,31.2041,31.4842,8125600.0],["2025-02-20",31.1847,32.5469,31.1847,32.1991,8300900.0],["2025-02-21",32.3742,32.7437,32.1505,32.5006,4620600.0],["2025-02-24",32.5492,33.2591,32.2575,32.8701,8575200.0],["2025-02-25",32.841,33.1765,32.5784,32.7632,5293000.0],["2025-02-26",32.6075,32.9382,32.3742,32.4617,3600300.0],["2025-02-27",32.1505,32.6951,32.0143,32.452,4059600.0],["2025-02-28",32.6367,32.802,32.4617,32.7145,4462100.0],["2025-03-03",32.8312,33.1619,32.767,32.9285,2796800.0],["2025-03-04",32.9187,33.123,32.3742,32.4033,3020600.0],["2025-03-05",32.1991,32.8604,32.1505,32.8409,5877800.0],["2025-03-06",32.8215,32.8604,32.1942,32.3644,2370800.0],["2025-03-07",32.3644,32.7923,31.9949,32.1019,5408000.0],["2025-03-10",32.0338,32.2769,31.6351,31.849,5288400.0],["2025-03-11",31.8685,31.8685,31.3141,31.567,4365200.0],["2025-03-12",31.4211,32.0095,31.1196,31.9463,3446900.0],["2025-03-13",31.9463,32.2186,31.7031,31.7809,3095700.0],["2025-03-14",31.674,32.0484,31.3725,31.8685,2538700.0],["2025-03-17",31.9171,32.3498,31.8296,32.1116,2286200.0],["2025-03-18",32.1505,32.6756,32.0921,32.4908,2714400.0],["2025-03-19",32.4131,32.5784,32.238,32.4908,2461100.0],["2025-03-20",32.5152,32.5881,32.238,32.5784,2653600.0],["2025-03-21",32.3839,32.909,32.3353,32.7729,7065400.0],["2025-03-24",32.6756,33.0549,32.6756,32.8215,2345100.0],["2025-03-25",32.9187,33.2008,32.5784,32.8312,5124100.0],["2025-03-26",32.5687,33.0646,30.5167,30.6917,10884400.0],["2025-03-27",30.9932,31.3628,30.3806,30.7793,7555000.0],["2025-03-28",30.8668,30.9203,30.1472,30.507,4077100.0],["2025-03-31",30.0402,30.4486,29.7971,30.2736,7631900.0],["2025-04-01",30.3903,30.6383,30.1326,30.3125,4704400.0],["2025-04-02",30.2055,30.4972,29.9721,30.4195,4635200.0],["2025-04-03",30.1958,30.9738,30.1374,30.9154,5750100.0],["2025-04-04",30.4389,30.8279,29.6123,30.2541,7265500.0],["2025-04-07",28.9802,30.2833,28.844,30.1763,5739600.0],["2025-04-08",30.1763,30.7307,29.6852,30.0013,6164500.0],["2025-04-09",29.3205,31.4211,29.2136,31.3822,7300500.0],["2025-04-10",31.0905,31.0905,29.4761,30.3514,6600600.0],["2025-04-11",30.5751,31.1245,30.1083,31.071,5897300.0],["2025-04-14",31.3336,31.4308,30.896,31.4017,3059100.0],["2025-04-15",31.4503,31.6108,31.1634,31.5573,2993200.0],["2025-04-16",31.6642,31.7129,31.1391,31.3044,3057700.0],["2025-04-17",31.2072,31.7664,31.2072,31.7031,2537300.0],["2025-04-21",31.7615,31.8004,31.1391,31.3044,2068400.0],["2025-04-22",31.674,31.8296,31.0905,31.3044,2555900.0],["2025-04-23",31.5184,31.5864,30.7987,30.8182,4185600.0],["2025-04-24",30.9835,31.2461,30.7112,31.1488,2968500.0],["2025-04-25",31.1099,31.4114,30.964,31.3141,3442500.0],["2025-04-28",31.4795,31.7712,31.3433,31.6448,3256600.0],["2025-04-29",31.5962,32.0046,31.4454,31.8101,2612900.0],["2025-04-30",32.0143,32.0921,31.494,31.9171,4545700.0],["2025-05-01",31.7615,31.7907,31.1974,31.5864,2607800.0],["2025-05-02",31.9171,32.063,31.5573,31.9852,3138200.0],["2025-05-05",32.0435,32.131,31.6448,32.0921,3916200.0],["2025-05-06",31.956,32.131,31.0905,31.2266,4687100.0],["2025-05-07",31.3628,31.9219,31.3239,31.849,6085900.0],["2025-05-08",31.7226,33.1716,31.4746,32.1894,9014100.0],["2025-05-09",32.3061,32.7923,32.1213,32.238,4354600.0],["2025-05-12",31.7518,32.6756,31.6545,32.4325,5527600.0],["2025-05-13",32.1797,32.1797,31.6496,31.9171,4360300.0],["2025-05-14",31.9657,32.1991,31.2947,31.4017,3576000.0],["2025-05-15",31.6059,32.2186,31.3433,32.2088,3331000.0],["2025-05-16",32.3851,33.4815,32.3655,33.3053,4933400.0],["2025-05-19",33.3738,33.5941,33.0899,33.5305,25608100.0],["2025-05-20",32.9724,33.0899,31.8858,32.3948,7445400.0],["2025-05-21",32.4536,32.6249,32.1207,32.1403,4182300.0],["2025-05-22",32.1403,32.2382,31.5235,31.6312,3358400.0],["2025-05-23",31.4844,31.9151,31.4746,31.7683,2514300.0],["2025-05-27",31.9543,32.1207,31.5333,32.0032,2681600.0],["2025-05-28",31.9837,32.1305,31.8858,31.9445,2935300.0],["2025-05-29",31.9053,32.0816,31.7389,31.9543,2377100.0],["2025-05-30",31.9543,32.4144,31.6116,32.1893,22183600.0],["2025-06-02",32.3067,32.5711,31.9641,32.5613,4168600.0],["2025-06-03",32.434,32.8354,32.1599,32.5906,3408500.0],["2025-06-04",32.6396,33.0067,32.5515,32.7375,2529400.0],["2025-06-05",32.992,33.0606,32.6885,33.041,2653000.0],["2025-06-06",33.0018,33.2564,32.9039,33.0703,2743300.0],["2025-06-09",33.0606,33.1487,32.669,32.6885,2830400.0],["2025-06-10",32.6983,33.3151,32.6983,32.8745,6775100.0],["2025-06-11",32.8843,33.4619,32.8843,33.3347,7090800.0],["2025-06-12",33.4228,34.6269,33.4228,34.529,8949100.0],["2025-06-13",34.3528,34.6367,33.9906,34.1081,3525000.0],["2025-06-16",34.1864,34.4116,33.8584,34.3626,3619000.0],["2025-06-17",34.2647,34.4018,33.7116,33.834,5923200.0],["2025-06-18",33.8731,34.2549,33.6969,34.1766,3957600.0],["2025-06-20",34.1277,34.157,33.6675,34.1277,5346900.0],["2025-06-23",34.1277,34.7102,34.1179,34.6563,3357000.0],["2025-06-24",34.7542,35.557,34.6759,35.3808,8046300.0],["2025-06-25",35.1164,35.2829,34.9011,35.1556,2525400.0],["2025-06-26",35.322,35.3808,34.2745,34.529,3658800.0],["2025-06-27",34.9892,35.1762,34.5486,35.1164,3741100.0],["2025-06-30",35.1164,35.4591,34.8521,35.2731,3662300.0],["2025-07-01",35.2633,35.5668,34.8717,35.1262,4697500.0],["2025-07-02",35.0626,35.4836,35.0185,35.4297,3858600.0],["2025-07-03",35.3759,35.6647,35.2036,35.6059,1196700.0],["2025-07-07",35.557,35.6549,34.7934,34.8423,3328100.0],["2025-07-08",34.8423,35.1556,34.4801,34.764,8149700.0],["2025-07-09",34.9011,35.1458,34.7199,35.1164,3208300.0],["2025-07-10",35.2437,35.7919,35.1654,35.3612,2335800.0],["2025-07-11",35.322,35.322,34.764,35.0871,1690400.0],["2025-07-14",35.1752,35.5668,35.0577,35.4787,1987900.0],["2025-07-15",35.694,35.9192,35.4101,35.743,2817200.0],["2025-07-16",35.743,36.115,34.8521,34.8521,3752200.0],["2025-07-17",34.6661,35.0381,34.4997,34.7248,2302300.0],["2025-07-18",34.8325,34.9011,34.5682,34.8423,2020700.0],["2025-07-21",35.0332,35.1654,34.764,34.9011,2338800.0],["2025-07-22",34.9011,35.3808,34.7983,35.3416,3397300.0],["2025-07-23",35.3808,35.4591,35.0773,35.2535,2164500.0],["2025-07-24",35.3514,35.8898,35.2437,35.8213,1973600.0],["2025-07-25",35.8801,35.9388,35.5276,35.8996,1927100.0],["2025-07-28",35.9192,36.4283,35.6451,36.2814,2645700.0],["2025-07-29",36.2227,36.7758,35.9877,36.487,1982100.0],["2025-07-30",36.3206,36.7122,36.0661,36.3402,2836600.0],["2025-07-31",36.3108,36.7611,35.9388,36.0269,2159200.0],["2025-08-01",35.8898,36.4332,35.6069,36.3304,1878500.0],["2025-08-04",36.4381,37.1136,36.4381,37.0842,2944200.0],["2025-08-05",37.0157,37.2017,36.7807,37.1136,3282300.0],["2025-08-06",36.164,36.9765,35.9192,36.3402,4173000.0],["2025-08-07",36.35,36.4772,35.508,36.2325,4329800.0],["2025-08-08",36.3598,37.1674,36.1542,36.7905,2814800.0],["2025-08-11",36.8688,37.1234,35.3024,35.4297,3530000.0],["2025-08-12",35.4395,35.7626,35.0479,35.1066,3426500.0],["2025-08-13",35.2633,36.0073,35.1262,35.694,5233000.0],["2025-08-14",35.508,36.0758,35.0969,35.7332,2894300.0],["2025-08-15",35.8317,36.0484,35.5264,35.8021,2936700.0],["2025-08-18",35.9499,36.0779,35.3392,35.3786,2387800.0],["2025-08-19",35.418,35.6741,35.2506,35.4574,2403400.0],["2025-08-20",35.4476,36.334,35.4476,36.3242,3780400.0],["2025-08-21",36.1863,36.3439,35.615,35.7628,2529900.0],["2025-08-22",35.8415,35.9696,35.4279,35.7726,2671500.0],["2025-08-25",35.7726,36.4325,35.3195,35.4476,3402100.0],["2025-08-26",35.5264,35.6643,35.2506,35.4377,3396100.0],["2025-08-27",35.3983,35.6446,34.9453,35.5165,3125300.0],["2025-08-28",35.4574,35.4574,34.9699,35.0831,1761600.0],["2025-08-29",35.093,35.4574,34.9847,35.4377,2994000.0],["2025-09-02",35.5461,36.0188,35.3166,35.6249,4472700.0],["2025-09-03",35.876,36.1863,35.5658,36.1075,5815500.0],["2025-09-04",36.1961,36.403,35.8415,36.3439,3532500.0],["2025-09-05",36.3439,36.7142,35.3097,35.5264,9231500.0],["2025-09-08",34.9354,35.4377,33.5673,35.2604,8546300.0],["2025-09-09",35.2309,36.0188,35.2309,35.9499,4204800.0],["2025-09-10",35.8908,36.206,35.5953,35.6347,4032800.0],["2025-09-11",35.6446,36.3833,35.4279,36.1469,3664400.0],["2025-09-12",36.0287,36.2651,35.5362,35.812,3652500.0],["2025-09-15",35.6347,35.7578,34.31,34.6202,4693500.0],["2025-09-16",34.571,35.1127,34.5217,34.8862,4000400.0],["2025-09-17",35.0438,35.2998,34.9256,35.1028,9027300.0],["2025-09-18",35.0438,35.2703,34.7827,35.1915,9157700.0],["2025-09-19",35.4771,36.0927,35.2407,35.6938,13871700.0],["2025-09-22",35.8218,35.8218,34.8517,35.3195,10647200.0],["2025-09-23",35.3491,36.1469,35.3048,35.6938,9587200.0],["2025-09-24",35.8859,35.8859,34.8862,35.2309,4242100.0],["2025-09-25",35.4476,35.4535,34.246,34.374,3603300.0],["2025-09-26",34.6892,34.6892,34.1081,34.5119,4834300.0],["2025-09-29",34.7581,34.7581,34.2666,34.7187,3300400.0],["2025-09-30",35.0044,35.0044,34.4331,34.7483,4007300.0],["2025-10-01",35.1225,35.9056,34.9945,35.7726,3610600.0],["2025-10-02",35.6544,36.0484,35.6052,35.94,2831800.0],["2025-10-03",36.0484,36.1173,35.4623,35.5264,2207300.0],["2025-10-06",35.4574,35.6741,34.8221,35.5855,2399400.0],["2025-10-07",35.6741,35.9302,35.3688,35.5559,2065900.0],["2025-10-08",35.6249,35.6446,35.1324,35.4771,1938200.0],["2025-10-09",35.7332,35.7923,35.4377,35.5953,1773400.0],["2025-10-10",35.7726,35.812,35.4033,35.4673,2039700.0],["2025-10-13",35.2604,35.4328,34.699,34.9059,1765900.0],["2025-10-14",34.9748,35.5855,34.963,35.4574,2474900.0],["2025-10-15",35.4574,35.7234,35.2506,35.6347,2287500.0],["2025-10-16",35.5953,35.9006,35.3294,35.7923,2365800.0],["2025-10-17",35.7825,36.5704,35.5904,36.4522,2373600.0],["2025-10-20",36.3636,36.3636,35.5658,36.0779,2172300.0],["2025-10-21",35.9499,36.9545,35.9499,36.9151,2331500.0],["2025-10-22",36.9939,37.1219,36.2552,36.2848,1896300.0],["2025-10-23",36.3636,36.5999,36.137,36.2946,2007000.0],["2025-10-24",36.2946,36.8314,36.2946,36.6984,1746600.0],["2025-10-27",36.6984,36.8363,36.4916,36.6984,2501300.0],["2025-10-28",36.5408,36.6049,35.3737,35.8612,2811300.0],["2025-10-29",35.8612,36.4227,35.684,36.1173,2272100.0],["2025-10-30",36.1173,36.6492,35.9046,36.3833,1823800.0],["2025-10-31",36.2749,37.0481,36.1173,36.9742,3772400.0],["2025-11-03",36.9545,37.1466,36.5704,36.7378,3704800.0],["2025-11-04",36.5014,37.511,36.201,37.2697,4748700.0],["2025-11-05",36.0484,40.3821,35.484,39.8108,9460200.0],["2025-11-06",40.0669,40.6184,39.4168,40.1654,5779700.0],["2025-11-07",38.0429,39.4956,37.8114,37.9788,9329500.0],["2025-11-10",38.1364,38.8052,37.9296,37.9591,5953600.0],["2025-11-11",37.8114,38.6831,37.8114,38.3728,3521700.0],["2025-11-12",38.4418,39.3971,38.3334,38.9933,4083600.0],["2025-11-13",38.9047,39.407,38.7865,39.1312,5134300.0],["2025-11-14",39.0421,39.2649,38.4478,38.7846,2573200.0],["2025-11-17",38.7152,39.1163,38.5914,38.7846,2590200.0],["2025-11-18",38.6657,39.1312,38.6112,39.0817,2421500.0],["2025-11-19",39.151,39.3095,37.4079,38.2795,3803700.0],["2025-11-20",38.3389,38.4775,37.7149,38.0219,2802000.0],["2025-11-21",38.2002,38.7548,37.9427,38.5469,3164600.0],["2025-11-24",38.4676,39.4481,36.9523,39.3689,8177000.0],["2025-11-25",39.2996,39.6165,38.8935,39.1609,7167500.0],["2025-11-26",39.3392,39.4878,38.8588,39.458,2524100.0],["2025-11-28",39.6066,39.6858,39.2699,39.6363,1621000.0],["2025-12-01",39.7453,40.1117,39.2203,39.5175,3905200.0],["2025-12-02",39.6561,39.8245,39.1163,39.151,4751700.0],["2025-12-03",39.0718,39.6759,38.9529,39.2203,3109700.0],["2025-12-04",39.1213,39.26,38.6063,38.7747,4401600.0],["2025-12-05",38.7747,39.4977,38.5964,39.3491,10237200.0],["2025-12-08",39.3986,39.3986,38.2299,38.2993,4338300.0],["2025-12-09",38.4181,38.735,37.705,37.7248,5258100.0],["2025-12-10",37.8833,38.0715,37.5119,37.8932,3360500.0],["2025-12-11",37.9328,38.4379,37.5713,38.4379,4090200.0],["2025-12-12",38.5469,38.5568,37.6109,38.0219,6350000.0],["2025-12-15",38.0219,38.2101,37.6377,38.1606,6695400.0],["2025-12-16",38.1507,38.2943,37.4673,38.012,7734900.0],["2025-12-17",38.012,38.5221,37.9328,37.9427,2269400.0],["2025-12-18",37.9427,38.3191,37.913,38.0616,5357700.0],["2025-12-19",37.9724,38.4379,37.8338,38.2299,5269300.0],["2025-12-22",38.1408,38.5072,38.0715,38.4874,2224900.0],["2025-12-23",38.4676,39.1203,38.2596,39.0124,2264400.0],["2025-12-24",39.0124,39.1213,38.8638,38.8737,1090600.0],["2025-12-26",39.0322,39.052,38.7747,38.844,1358700.0],["2025-12-29",38.844,38.9628,38.6459,38.7053,1663900.0],["2025-12-30",38.6558,39.0817,38.5568,38.6162,2836900.0],["2025-12-31",38.5568,38.8489,38.2299,38.2695,2332000.0],["2026-01-02",38.324,38.5072,37.9229,38.4874,3202800.0],["2026-01-05",38.3686,39.4828,38.1418,39.2699,5115800.0],["2026-01-06",39.2996,40.5673,39.2996,40.2603,5400200.0],["2026-01-07",40.2504,41.008,40.2504,40.9932,4005600.0],["2026-01-08",40.9932,41.3002,39.5967,39.874,3057500.0],["2026-01-09",40.1612,40.5871,39.7502,39.7849,2398000.0],["2026-01-12",40.0424,40.0424,39.6066,39.874,2328100.0],["2026-01-13",39.874,40.1068,39.4828,39.9731,4907400.0],["2026-01-14",40.0622,40.1909,39.5373,39.8245,5151500.0],["2026-01-15",39.9037,39.9483,39.1807,39.3392,4300600.0],["2026-01-16",39.3392,39.3986,38.9747,39.1708,1988000.0],["2026-01-20",38.8737,39.2946,38.4874,38.7152,3688500.0],["2026-01-21",38.8192,39.4779,38.6459,39.3392,5322000.0],["2026-01-22",39.3887,39.7304,39.2401,39.7255,4989500.0],["2026-01-23",39.7056,40.181,39.5769,40.0127,3534000.0],["2026-01-26",40.0226,40.2405,39.7948,40.082,5130400.0],["2026-01-27",40.1117,40.5079,40.1068,40.3494,2756100.0],["2026-01-28",40.1513,40.4039,39.775,40.0226,3233100.0],["2026-01-29",40.1117,40.5178,39.9879,40.4683,3071100.0],["2026-01-30",40.8743,41.32,40.4683,41.2804,3466600.0],["2026-02-02",41.1219,41.9687,41.0625,41.9539,3864100.0],["2026-02-03",41.9143,42.6571,41.8746,42.558,3392700.0],["2026-02-04",43.0136,43.3355,42.6076,43.2612,5154000.0],["2026-02-05",43.1523,43.9298,43.0136,43.6772,6011600.0],["2026-02-06",43.8852,44.4943,43.5286,44.2219,3535200.0],["2026-02-09",44.212,44.4695,43.5584,43.6277,3390700.0],["2026-02-10",43.6574,43.8357,43.2117,43.7861,3148800.0],["2026-02-11",42.5283,44.8063,42.0925,43.8258,5205100.0],["2026-02-12",43.8159,44.836,43.6277,44.3705,5714300.0],["2026-02-13",44.3705,45.4649,44.2814,44.7567,5414000.0],["2026-02-17",44.9449,45.6976,44.7567,44.9746,3346900.0],["2026-02-18",44.7171,44.9548,44.4794,44.9053,2025000.0],["2026-02-19",44.8261,44.836,44.2516,44.6775,2593500.0],["2026-02-20",44.6825,45.0907,44.4784,44.9214,3465200.0],["2026-02-23",44.802,45.479,44.7721,45.2699,2179800.0],["2026-02-24",45.2201,45.469,44.9513,45.2002,4536400.0],["2026-02-25",44.9314,45.4192,44.8119,44.9513,2822300.0],["2026-02-26",45.0011,45.5785,44.6775,45.1604,2573600.0],["2026-02-27",45.24,46.1659,45.0608,46.0066,4176900.0],["2026-03-02",45.6681,47.291,45.5984,47.2611,4414000.0],["2026-03-03",46.6737,47.4453,46.2356,47.2711,3718800.0],["2026-03-04",47.291,47.6494,47.0421,47.2213,4344600.0],["2026-03-05",46.833,47.0022,45.026,45.479,3384600.0],["2026-03-06",45.3894,45.479,44.7422,45.2102,2700900.0],["2026-03-09",45.2102,45.7329,45.0658,45.6383,3899800.0],["2026-03-10",45.708,46.1361,45.4989,45.7677,2395300.0],["2026-03-11",45.7378,46.614,45.3495,46.4845,2709300.0],["2026-03-12",46.1659,46.2904,45.4342,45.6681,3834800.0],["2026-03-13",45.698,45.927,45.1116,45.4491,2682100.0],["2026-03-16",45.6283,46.2307,45.5686,45.8971,2397100.0],["2026-03-17",45.9967,46.1858,45.7976,45.9071,4352600.0],["2026-03-18",45.927,45.937,45.2649,45.5885,3237800.0],["2026-03-19",45.5785,45.7627,45.011,45.3296,2763900.0],["2026-03-20",45.5686,45.8971,44.5332,45.1604,8391400.0],["2026-03-23",45.7329,45.8573,44.8418,45.4093,3795300.0],["2026-03-24",45.0409,45.693,44.9513,45.3695,2490500.0],["2026-03-25",45.5984,46.8728,45.5885,46.823,3268100.0],["2026-03-26",46.7434,47.3308,46.609,46.7334,3216500.0],["2026-03-27",46.7882,47.1217,45.8573,46.146,2709900.0],["2026-03-30",46.2655,46.5343,45.8971,46.1659,2274900.0],["2026-03-31",46.604,47.7689,46.4746,47.7589,3403000.0],["2026-04-01",47.7788,48.5355,47.7689,48.2766,3834900.0],["2026-04-02",48.0377,48.8441,47.9978,48.3563,2730400.0],["2026-04-06",47.7689,48.177,47.067,47.1118,2766000.0],["2026-04-07",46.7932,46.9126,46.3302,46.6637,2626300.0],["2026-04-08",47.0122,47.8734,46.7832,47.6892,2653600.0],["2026-04-09",47.5498,48.3861,47.2263,48.0874,2220600.0],["2026-04-10",48.0874,48.1472,47.52,47.6892,2369800.0],["2026-04-13",47.6593,48.5056,47.5996,48.2169,2859300.0],["2026-04-14",48.187,48.7943,48.1372,48.6052,3887100.0],["2026-04-15",48.6748,48.7645,47.8634,48.4857,1897600.0],["2026-04-16",48.2866,48.7545,48.0178,48.2667,2107800.0],["2026-04-17",48.3861,49.78,48.1372,49.78,3036200.0],["2026-04-20",49.3319,49.8546,49.0333,49.083,2524300.0],["2026-04-21",49.3718,49.5808,48.6649,49.2623,4271100.0],["2026-04-22",49.2623,49.7501,49.0034,49.5012,2618000.0],["2026-04-23",49.6904,49.7103,48.9437,49.4215,2081200.0],["2026-04-24",49.4215,49.6904,48.9835,49.1627,1984500.0],["2026-04-27",49.083,49.8397,49.083,49.4315,4114200.0],["2026-04-28",49.8994,50.0289,49.1129,49.322,4895700.0],["2026-04-29",49.093,49.9193,48.9934,49.2722,3050500.0],["2026-04-30",49.6107,50.2479,49.3519,49.8696,4140100.0],["2026-05-01",49.7003,49.7401,49.0134,49.2523,2350300.0],["2026-05-04",49.2523,50.1284,48.8939,49.9791,2841700.0],["2026-05-05",49.9791,50.5964,49.8397,50.218,4722900.0],["2026-05-06",51.0643,51.4227,49.5211,50.4968,3888100.0],["2026-05-07",50.4171,50.7158,49.0611,49.9791,5602100.0],["2026-05-08",50.5565,50.9448,50.2778,50.5665,3764600.0],["2026-05-11",50.3972,51.4924,50.2578,51.4227,4047100.0],["2026-05-12",51.7712,51.9205,51.119,51.4725,3456900.0],["2026-05-13",51.4625,53.0555,51.353,53.0157,4171900.0],["2026-05-14",52.7668,53.2347,52.5577,53.165,3513500.0],["2026-05-15",52.4,53.02,52.04,52.85,4264700.0],["2026-05-18",53.04,53.345,52.04,52.07,3411900.0],["2026-05-19",52.0,52.615,51.81,52.41,3808500.0],["2026-05-20",52.66,53.329,52.62,53.06,2868400.0],["2026-05-21",53.06,53.585,52.5,53.55,2842900.0],["2026-05-22",53.81,54.635,53.69,54.5,3053800.0],["2026-05-26",54.72,54.74,53.63,53.86,2758200.0],["2026-05-27",53.84,54.68,53.5,53.97,3075800.0],["2026-05-28",53.7,54.67,53.63,54.48,3084500.0],["2026-05-29",54.48,56.07,54.31,55.76,17987900.0],["2026-06-01",55.5,55.5,53.81,55.18,4352700.0],["2026-06-02",55.0,55.275,53.98,54.01,3567900.0],["2026-06-03",54.18,55.505,53.945,54.97,4469700.0],["2026-06-04",55.27,56.01,54.95,55.02,4588600.0],["2026-06-05",55.27,55.935,55.0,55.87,6027400.0],["2026-06-08",56.0,56.5,54.58,54.86,3714700.0],["2026-06-09",55.35,55.82,54.35,55.63,3747000.0],["2026-06-10",55.69,56.23,54.49,54.52,2228900.0],["2026-06-11",55.17,55.4,54.85,55.29,3073000.0],["2026-06-12",55.635,56.0,54.765,54.87,3185500.0],["2026-06-15",54.49,55.005,54.09,54.27,1948700.0],["2026-06-16",54.28,54.61,53.44,54.21,2841800.0],["2026-06-17",54.21,54.51,53.56,53.7,3145400.0],["2026-06-18",54.38,54.38,51.15,52.96,8608500.0],["2026-06-22",53.27,53.71,52.89,53.57,4091900.0],["2026-06-23",53.58,55.5,53.31,55.35,4896200.0],["2026-06-24",55.16,55.57,54.2,54.28,4314400.0],["2026-06-25",54.34,55.24,53.59,54.69,2461200.0],["2026-06-26",54.6,56.29,54.6,56.23,6979400.0],["2026-06-29",56.01,57.17,55.645,57.09,2480500.0],["2026-06-30",57.14,57.22,56.05,56.07,2572500.0],["2026-07-01",56.09,56.3,55.335,55.78,2521300.0],["2026-07-02",56.11,57.8,55.62,57.77,3245100.0],["2026-07-06",57.78,57.9898,56.89,56.92,3105914.666622],["2026-07-07",57.84,58.175,57.336,57.8,2611160.363341],["2026-07-08",57.84,58.55,57.58,58.37,3281260.007862],["2026-07-09",58.54,58.84,57.78,57.96,3322552.066522],["2026-07-10",57.62,57.98,55.96,56.43,2518730.833398],["2026-07-13",56.44,56.669,55.65,56.45,2216180.497255],["2026-07-14",56.27,56.46,55.47,55.67,2217229.912362],["2026-07-15",55.67,56.32,54.95,56.31,2746161.506304],["2026-07-16",56.67,58.605,56.45,58.53,3596322.149268],["2026-07-17",58.5,59.44,58.115,58.18,2540469.263484],["2026-07-20",58.34,58.95,57.22,57.295,3245519.561628],["2026-07-21",57.22,58.44,56.9,58.42,3713797.778862],["2026-07-22",58.45,58.77,58.1,58.72,2618854.866431],["2026-07-23",58.6773,59.44,58.36,59.02,2159638.5716],["2026-07-24",59.56,59.72,58.51,58.83,2113813.471735],["2026-07-27",58.83,59.41,58.495,58.73,1524168.782617],["2026-07-28",58.913,60.08,58.913,59.97,3138525.625277],["2026-07-29",59.97,60.44,59.06,59.18,2599404.877439],["2026-07-30",58.45,59.67,58.45,59.02,2846035.254131],["2026-07-31",58.63,59.1173,58.26,58.43,2156146.708079],["2026-08-03",58.26,58.29,56.97,57.17,2747774.911619],["2026-08-04",57.17,58.035,56.36,57.48,3684171.324249],["2026-08-05",59.53,59.6295,57.41,57.75,3536444.947425],["2026-08-06",58.94,59.19,56.83,57.26,2393923.834621],["2026-08-07",57.44,57.66,56.6,56.77,4159398.685346],["2026-08-10",57.43,57.83,56.5301,57.8,949516.558071],["2026-08-11",58.04,58.63,57.76,57.79,2392308.362271],["2026-08-12",57.75,59.33,57.65,59.22,3924302.904626],["2026-08-13",59.5,59.58,57.945,58.56,2516769.969207],["2026-08-14",57.89,58.78,57.72,58.6,1596172.277683]]}