{"t":"RYAN","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2021-07-22",24.9267,27.6822,24.8974,26.7767,15892000.0],["2021-07-23",26.2898,27.838,26.2898,27.838,2570200.0],["2021-07-26",28.0328,28.4028,27.4437,28.393,2401500.0],["2021-07-27",28.6754,29.1038,27.7601,29.0064,2252200.0],["2021-07-28",29.0162,29.2109,28.3054,28.8701,5796500.0],["2021-07-29",28.9675,29.0357,28.1593,28.617,779400.0],["2021-07-30",28.432,28.9286,28.2957,28.7241,518400.0],["2021-08-02",28.9188,29.4446,28.6988,29.2012,705300.0],["2021-08-03",29.2986,29.4943,28.802,28.8214,1108100.0],["2021-08-04",28.9091,28.9383,28.0425,28.1496,348500.0],["2021-08-05",28.4709,29.7465,27.283,29.1233,1400200.0],["2021-08-06",29.1233,29.2401,28.7922,28.9578,530400.0],["2021-08-09",28.7241,29.7465,28.4904,29.3375,379700.0],["2021-08-10",29.318,29.4933,29.2012,29.2304,196800.0],["2021-08-11",29.4446,29.4446,28.9578,29.0941,343300.0],["2021-08-12",29.0357,29.2791,28.987,29.1428,198800.0],["2021-08-13",29.2596,29.5712,29.1136,29.1914,218400.0],["2021-08-16",29.1038,29.5858,28.5196,28.802,250600.0],["2021-08-17",28.802,29.0454,28.432,28.6949,389300.0],["2021-08-18",29.0162,29.2791,28.6267,28.9578,486700.0],["2021-08-19",29.0357,29.4543,28.763,29.4543,587400.0],["2021-08-20",29.8244,30.4008,29.5176,30.243,704000.0],["2021-08-23",30.428,31.577,30.2917,31.3336,732700.0],["2021-08-24",31.4602,32.0152,31.0999,31.9373,278600.0],["2021-08-25",31.9567,31.9714,30.837,30.8565,232300.0],["2021-08-26",30.7883,31.4115,30.6423,31.0123,248900.0],["2021-08-27",31.0025,31.0366,30.5254,30.5351,179700.0],["2021-08-30",30.6812,32.2829,29.9996,31.9373,583500.0],["2021-08-31",31.7815,32.6675,31.65,32.0444,428500.0],["2021-09-01",31.8886,32.4027,31.4504,31.5575,427000.0],["2021-09-02",32.0346,33.763,31.5381,32.8039,663900.0],["2021-09-03",32.7357,34.1573,32.6189,33.5439,597700.0],["2021-09-07",33.9723,34.4913,32.9791,34.0794,493000.0],["2021-09-08",33.836,33.9626,32.0152,33.1057,490100.0],["2021-09-09",33.1739,34.4007,33.0668,33.9334,586100.0],["2021-09-10",34.021,34.2157,32.0541,32.1612,641100.0],["2021-09-13",32.3949,32.7941,32.1125,32.4144,381100.0],["2021-09-14",32.2391,32.5507,31.4699,31.9957,398200.0],["2021-09-15",31.8691,32.5702,31.8691,32.317,373200.0],["2021-09-16",32.317,32.6189,30.7202,31.5575,482100.0],["2021-09-17",31.4699,31.8983,30.7299,30.7494,4015300.0],["2021-09-20",30.2138,30.7786,29.9217,30.4865,588700.0],["2021-09-21",30.837,31.6841,30.7932,31.3141,772900.0],["2021-09-22",31.6549,32.317,31.3238,32.2975,496900.0],["2021-09-23",32.4241,33.9918,32.0541,32.8428,487800.0],["2021-09-24",32.7649,33.6899,32.1612,32.8526,284600.0],["2021-09-27",33.1349,33.4368,32.2391,32.9402,271400.0],["2021-09-28",33.0278,33.1836,31.947,32.0736,274900.0],["2021-09-29",32.2391,33.3881,32.2099,32.8623,347600.0],["2021-09-30",32.8623,33.5634,32.502,32.9791,354900.0],["2021-10-01",32.8915,33.2712,32.2489,32.6286,357500.0],["2021-10-04",32.5897,32.6218,31.3044,32.0249,362900.0],["2021-10-05",32.1125,32.5897,31.8594,32.3852,522100.0],["2021-10-06",32.0444,33.2518,31.9665,33.2128,686400.0],["2021-10-07",33.466,34.0794,32.872,33.8652,784500.0],["2021-10-08",34.0015,35.1115,33.6218,34.2547,676900.0],["2021-10-11",34.2742,34.9888,33.7484,34.0599,459100.0],["2021-10-12",33.8555,34.5468,33.797,34.0989,401100.0],["2021-10-13",34.206,35.4815,34.0307,35.3452,796300.0],["2021-10-14",35.7055,36.611,35.6665,35.9684,405900.0],["2021-10-15",36.1144,36.5721,35.8126,36.2021,179600.0],["2021-10-18",36.3384,37.7795,35.9002,35.9586,629400.0],["2021-10-19",36.3092,36.6548,35.5497,36.2994,269100.0],["2021-10-20",36.5818,37.0979,36.1826,36.3773,200400.0],["2021-10-21",36.2313,36.2702,35.131,35.5107,398700.0],["2021-10-22",35.3647,36.1144,34.7902,35.6373,443700.0],["2021-10-25",35.7444,35.9684,35.316,35.4815,225400.0],["2021-10-26",35.6373,36.6987,35.2478,36.2994,197600.0],["2021-10-27",36.1729,36.8934,35.686,35.9489,223400.0],["2021-10-28",35.91,37.166,35.6276,36.3287,264900.0],["2021-10-29",36.1534,37.351,35.9655,36.796,175300.0],["2021-11-01",36.8642,37.7795,36.0268,36.2313,491700.0],["2021-11-02",36.1826,36.6256,35.9294,36.2021,318800.0],["2021-11-03",36.0268,36.9031,35.6179,35.8807,151000.0],["2021-11-04",35.8807,36.4328,35.725,36.0268,268000.0],["2021-11-05",36.3189,36.3286,35.7736,36.2994,207300.0],["2021-11-08",36.5137,37.4095,36.1339,36.9421,344400.0],["2021-11-09",36.9908,37.1173,36.3579,36.65,351600.0],["2021-11-10",36.5137,37.575,36.2751,36.5721,398800.0],["2021-11-11",36.4844,37.76,36.241,37.0589,364800.0],["2021-11-12",37.2926,39.6977,37.2731,39.2984,815300.0],["2021-11-15",39.4932,39.7658,37.9839,38.0813,199200.0],["2021-11-16",37.9645,38.7337,37.2391,37.39,308700.0],["2021-11-17",37.2634,37.906,37.1173,37.5652,209200.0],["2021-11-18",37.6821,38.7921,37.1076,38.2663,289200.0],["2021-11-19",38.2274,38.9674,38.0229,38.8895,330400.0],["2021-11-22",38.9479,39.8632,38.6655,39.055,371800.0],["2021-11-23",39.055,40.0579,38.3831,38.7045,470100.0],["2021-11-24",38.5682,39.055,37.3024,38.9187,193500.0],["2021-11-26",39.0161,39.5126,38.0385,39.0355,219700.0],["2021-11-29",39.425,39.6976,38.6753,39.055,337900.0],["2021-11-30",38.9479,38.9479,36.7571,37.2634,1525000.0],["2021-12-01",37.575,39.2692,37.39,37.4484,384600.0],["2021-12-02",37.6042,38.9479,37.2537,38.4708,228400.0],["2021-12-03",38.6071,38.87,37.7882,38.1982,222400.0],["2021-12-06",38.13,38.13,36.057,36.8447,613900.0],["2021-12-07",37.4387,38.2761,37.1952,38.0716,280700.0],["2021-12-08",38.1592,38.5584,37.2147,38.5195,284600.0],["2021-12-09",38.2079,38.2079,36.9421,37.1563,267800.0],["2021-12-10",37.2731,38.1495,36.7084,37.4289,320200.0],["2021-12-13",37.5166,37.7308,36.4942,37.4679,315600.0],["2021-12-14",37.0102,37.8866,36.6889,37.536,355200.0],["2021-12-15",37.6918,37.9742,36.3871,36.9323,797100.0],["2021-12-16",37.5068,38.4513,36.9421,37.8379,647400.0],["2021-12-17",37.8574,38.8603,37.351,38.4708,1047000.0],["2021-12-20",37.8184,37.9158,36.5136,37.1855,576200.0],["2021-12-21",37.5945,37.9294,37.0541,37.5458,556200.0],["2021-12-22",37.4095,38.13,37.1952,38.1203,231500.0],["2021-12-23",38.0326,38.7921,38.0326,38.3053,311400.0],["2021-12-27",38.461,39.5613,38.3247,39.1426,200400.0],["2021-12-28",39.1426,39.2984,38.7045,38.7629,167900.0],["2021-12-29",38.7337,39.8437,38.4805,38.7142,344000.0],["2021-12-30",38.6168,38.8992,38.4221,38.4513,416800.0],["2021-12-31",38.5097,39.7463,38.2566,39.2887,508300.0],["2022-01-03",39.2108,39.425,38.3247,38.5097,397300.0],["2022-01-04",38.7532,38.7532,37.7649,37.8476,373500.0],["2022-01-05",37.8184,38.6071,37.2245,37.2731,549900.0],["2022-01-06",37.5945,37.8574,36.2897,36.7181,326900.0],["2022-01-07",36.7181,36.7765,35.5351,35.8613,403600.0],["2022-01-10",35.355,35.9441,34.1476,35.3842,528100.0],["2022-01-11",35.3842,36.1631,34.9947,36.0268,391000.0],["2022-01-12",36.3092,36.8544,35.4426,36.4747,330500.0],["2022-01-13",36.3773,36.426,35.5156,35.7639,241600.0],["2022-01-14",35.131,35.2771,34.5332,35.1407,333800.0],["2022-01-18",35.0628,35.5594,34.576,35.4815,707700.0],["2022-01-19",35.5886,36.796,34.8486,35.0142,607500.0],["2022-01-20",35.2284,36.8058,34.8467,35.4523,359500.0],["2022-01-21",35.3647,36.4455,34.834,35.91,561400.0],["2022-01-24",35.3744,36.0658,34.4007,35.7055,842700.0],["2022-01-25",35.17,35.5205,34.4494,34.7902,451300.0],["2022-01-26",35.355,36.4552,34.3715,34.6247,613200.0],["2022-01-27",35.1018,36.0073,33.3978,33.6997,368100.0],["2022-01-28",33.6412,35.2965,33.2712,35.2478,528700.0],["2022-01-31",35.2479,36.4844,35.2381,36.426,401000.0],["2022-02-01",36.6597,37.0005,35.6179,36.3481,392300.0],["2022-02-02",36.5137,37.4679,36.1923,37.2342,358300.0],["2022-02-03",36.8739,37.4465,35.8807,36.0755,318600.0],["2022-02-04",36.0463,38.7872,35.8126,38.0716,525500.0],["2022-02-07",38.0716,38.4416,37.1855,37.3705,315400.0],["2022-02-08",37.39,38.8018,37.0589,38.3345,381300.0],["2022-02-09",39.425,39.4347,38.3345,39.0258,257600.0],["2022-02-10",38.3734,39.4834,38.3734,38.9576,356200.0],["2022-02-11",38.8311,39.0404,37.9401,38.1397,353400.0],["2022-02-14",37.906,38.4844,37.2147,37.575,184600.0],["2022-02-15",38.1592,38.5682,37.4095,38.5389,252500.0],["2022-02-16",38.4708,39.2945,38.4513,38.5389,275900.0],["2022-02-17",38.2371,38.8749,37.575,38.2566,360000.0],["2022-02-18",38.2955,38.6237,36.9616,37.4776,277800.0],["2022-02-22",37.166,37.7697,36.611,37.4387,283800.0],["2022-02-23",37.6042,38.3539,36.796,36.8155,261900.0],["2022-02-24",35.6763,38.2176,35.3744,38.1787,308800.0],["2022-02-25",38.0716,38.9771,37.9645,38.8408,198600.0],["2022-02-28",38.461,39.0063,38.0326,39.0063,357200.0],["2022-03-01",39.2108,41.314,37.5555,38.13,429400.0],["2022-03-02",38.3929,40.2332,38.2955,39.98,367300.0],["2022-03-03",40.2234,40.9732,39.1232,39.5029,282300.0],["2022-03-04",38.9576,39.9119,38.4708,39.4153,353700.0],["2022-03-07",39.3568,39.6295,36.8155,37.1173,696700.0],["2022-03-08",36.9323,37.9012,35.9781,36.0658,624400.0],["2022-03-09",36.9908,38.8797,36.6402,38.4513,508700.0],["2022-03-10",37.7113,38.6266,37.4874,38.1787,365000.0],["2022-03-11",38.5389,39.3374,38.2371,38.5584,320000.0],["2022-03-14",38.8408,39.6295,38.0375,38.1982,585700.0],["2022-03-15",38.2468,38.5487,37.4289,37.9645,606700.0],["2022-03-16",36.5526,37.0881,33.836,34.1281,2230100.0],["2022-03-17",33.982,34.1485,32.8039,33.4855,1643400.0],["2022-03-18",33.5731,36.3092,33.2712,35.1699,1688500.0],["2022-03-21",35.5594,36.7376,35.0921,35.131,944300.0],["2022-03-22",35.2965,36.8545,35.2965,35.8029,1091600.0],["2022-03-23",35.6568,37.0005,35.6373,35.9976,468900.0],["2022-03-24",36.1534,37.0735,36.056,36.2508,567400.0],["2022-03-25",36.1339,37.0541,36.1339,36.5916,385400.0],["2022-03-28",36.5915,37.2147,35.9392,37.1855,385700.0],["2022-03-29",37.4192,38.4513,37.4192,38.1105,283900.0],["2022-03-30",38.0326,38.6558,37.7113,37.9645,336600.0],["2022-03-31",38.0521,38.869,37.6821,37.7697,398500.0],["2022-04-01",38.2468,38.7726,37.8379,38.6947,296300.0],["2022-04-04",38.4416,38.8797,37.575,37.8866,482100.0],["2022-04-05",38.0618,38.6655,37.7113,37.8184,252400.0],["2022-04-06",37.4289,38.2468,37.0979,38.091,370600.0],["2022-04-07",38.1982,38.6947,38.1982,38.4221,230700.0],["2022-04-08",38.2371,38.5876,37.906,37.9839,257300.0],["2022-04-11",37.6431,38.315,37.1612,38.0034,192300.0],["2022-04-12",37.9937,38.5487,37.2439,37.3997,279200.0],["2022-04-13",37.2439,38.7824,37.2439,38.4513,341900.0],["2022-04-14",38.5682,39.0745,37.9937,38.3053,511900.0],["2022-04-18",38.4805,39.1232,37.2147,37.5945,297100.0],["2022-04-19",37.5458,38.8895,37.2634,38.7532,366500.0],["2022-04-20",38.9966,40.4863,38.4513,40.3306,518600.0],["2022-04-21",40.5253,40.8778,39.6344,39.7755,460000.0],["2022-04-22",39.7269,39.9051,37.9255,38.7532,406300.0],["2022-04-25",38.3734,38.7045,36.8155,38.6655,609500.0],["2022-04-26",38.4903,39.2692,36.7279,36.981,746200.0],["2022-04-27",36.9713,38.2955,36.8934,37.5652,450500.0],["2022-04-28",38.2371,38.87,37.1173,38.8213,358600.0],["2022-04-29",38.9479,39.0647,35.9294,36.0171,654000.0],["2022-05-02",36.0268,36.6889,34.9752,36.1534,639300.0],["2022-05-03",36.2702,37.2245,35.6957,36.1534,441200.0],["2022-05-04",36.056,36.9713,34.6636,36.8739,434600.0],["2022-05-05",36.3481,36.5916,35.6957,36.0755,284100.0],["2022-05-06",35.8515,36.6694,35.2089,36.426,277100.0],["2022-05-09",35.7834,36.2605,35.1018,35.4231,521500.0],["2022-05-10",35.8223,36.5623,33.836,34.5857,902300.0],["2022-05-11",34.4884,35.8126,33.4952,33.5731,628000.0],["2022-05-12",33.1933,33.8847,32.2196,33.1836,1071700.0],["2022-05-13",34.206,37.5166,34.206,37.4679,1274800.0],["2022-05-16",37.1466,39.0647,37.1466,38.1203,673800.0],["2022-05-17",38.8213,38.9284,37.1271,38.0229,506700.0],["2022-05-18",37.5945,37.7989,35.9294,37.0784,898900.0],["2022-05-19",36.2605,37.4679,36.2605,36.6013,508000.0],["2022-05-20",37.1855,37.1855,35.5302,36.8934,624100.0],["2022-05-23",37.1368,37.6139,35.871,36.5623,484500.0],["2022-05-24",36.28,36.7084,35.2868,35.9197,658300.0],["2022-05-25",35.686,36.3481,35.5108,35.8515,423900.0],["2022-05-26",36.5137,36.8837,35.8535,36.0755,591400.0],["2022-05-27",36.4844,37.7795,36.4065,37.2926,453200.0],["2022-05-31",37.1271,37.6237,36.1729,36.5818,1015100.0],["2022-06-01",36.3676,37.0687,36.3092,36.6987,734600.0],["2022-06-02",36.7473,37.5068,36.3092,37.5068,447500.0],["2022-06-03",37.1855,37.9158,36.8544,37.9158,508500.0],["2022-06-06",38.9479,39.2848,37.7016,37.8476,699100.0],["2022-06-07",37.5653,37.8038,36.6938,37.3608,440000.0],["2022-06-08",37.0492,37.4484,36.6792,36.796,246100.0],["2022-06-09",36.5916,36.7746,35.8038,35.8515,302700.0],["2022-06-10",35.355,36.0463,34.5078,35.4426,308300.0],["2022-06-13",34.5857,34.7026,33.1349,33.2518,431200.0],["2022-06-14",33.5828,34.6149,33.2128,34.3715,648200.0],["2022-06-15",34.8681,35.3744,34.1573,34.5565,590800.0],["2022-06-16",33.9139,34.2547,33.3784,33.8068,526700.0],["2022-06-17",34.0891,34.946,33.9577,34.391,1041900.0],["2022-06-21",34.9557,35.6763,34.7513,35.2673,422800.0],["2022-06-22",34.6344,35.9489,34.0599,35.3549,533300.0],["2022-06-23",35.3744,36.5526,35.1359,36.2313,530400.0],["2022-06-24",36.2994,36.981,35.6665,35.9586,5139100.0],["2022-06-27",35.9294,37.0979,35.7493,37.0589,559400.0],["2022-06-28",37.3024,37.6042,36.611,37.1368,562100.0],["2022-06-29",37.1563,37.5945,36.6841,37.575,350200.0],["2022-06-30",37.2342,38.5584,36.8642,38.1592,648200.0],["2022-07-01",38.13,38.9771,37.76,38.9479,615500.0],["2022-07-05",38.1105,39.055,37.4095,39.0063,530200.0],["2022-07-06",39.1816,39.3374,38.3101,38.5876,456800.0],["2022-07-07",38.6655,39.316,38.2858,38.6071,497200.0],["2022-07-08",38.4416,39.0258,38.3637,38.8603,692300.0],["2022-07-11",38.5682,39.3276,38.2468,38.6558,493900.0],["2022-07-12",39.1426,39.5321,38.2858,38.3832,480900.0],["2022-07-13",37.7989,38.9479,37.7989,38.3734,275500.0],["2022-07-14",37.8963,37.9547,37.1173,37.6529,236800.0],["2022-07-15",38.3539,38.7824,37.8866,38.4903,318000.0],["2022-07-18",38.6363,39.1037,38.1008,38.1592,187000.0],["2022-07-19",38.4708,39.3861,38.276,39.3763,327500.0],["2022-07-20",39.6587,40.7882,39.4055,40.3403,327200.0],["2022-07-21",40.389,41.9079,39.9411,41.8203,527100.0],["2022-07-22",41.9469,42.1903,40.8174,41.2263,369600.0],["2022-07-25",41.3724,42.3364,40.759,41.0024,642000.0],["2022-07-26",40.8953,41.2994,40.6421,41.0608,594900.0],["2022-07-27",41.4114,41.499,40.9099,41.2361,925500.0],["2022-07-28",41.6645,42.0053,40.8525,41.9469,951000.0],["2022-07-29",42.0443,42.5214,41.8008,42.1027,1052400.0],["2022-08-01",41.9372,41.9372,41.1193,41.3627,490600.0],["2022-08-02",41.5379,42.424,41.1368,42.1027,439700.0],["2022-08-03",42.1514,43.3977,41.8885,43.3295,540400.0],["2022-08-04",43.4659,43.757,42.6772,43.1737,371700.0],["2022-08-05",43.2419,43.8651,42.8232,43.3977,323100.0],["2022-08-08",43.8164,44.1328,43.5243,43.5632,637800.0],["2022-08-09",43.7288,43.7288,43.0374,43.1932,304100.0],["2022-08-10",43.8066,44.5174,43.7482,44.0209,621800.0],["2022-08-11",44.4006,45.1114,44.0695,44.1085,528300.0],["2022-08-12",43.1835,44.0988,42.4143,43.7677,806100.0],["2022-08-15",43.4366,45.1796,43.388,45.0335,713200.0],["2022-08-16",44.7901,44.7901,44.0793,44.1961,475700.0],["2022-08-17",43.9527,44.6148,43.6314,44.313,527400.0],["2022-08-18",44.4785,44.868,44.1572,44.5953,336700.0],["2022-08-19",44.5953,44.5953,44.0033,44.0501,257200.0],["2022-08-22",43.5243,44.128,43.2711,43.4269,288800.0],["2022-08-23",43.3393,43.7872,43.3393,43.6314,244900.0],["2022-08-24",43.8456,43.8456,42.9011,43.5048,449400.0],["2022-08-25",43.5632,43.8261,42.9401,43.2322,266200.0],["2022-08-26",43.5243,43.573,42.2585,42.2585,228700.0],["2022-08-29",42.0053,42.2779,41.5964,42.015,207000.0],["2022-08-30",42.015,42.0345,41.4795,41.645,183200.0],["2022-08-31",42.0248,42.0637,41.2458,41.2458,337300.0],["2022-09-01",41.2458,41.2458,40.0677,40.4377,293800.0],["2022-09-02",40.6421,41.0803,40.1066,40.389,208500.0],["2022-09-06",40.4377,41.3237,40.4377,40.7298,333700.0],["2022-09-07",40.9245,42.1319,40.7931,42.1124,344600.0],["2022-09-08",41.8398,42.4435,41.1874,41.46,620000.0],["2022-09-09",41.46,41.9177,41.0219,41.4406,620000.0],["2022-09-12",41.7132,42.0345,41.5379,41.869,583500.0],["2022-09-13",41.1095,41.4503,40.8661,40.9635,477400.0],["2022-09-14",40.9927,41.3237,40.5837,40.8953,879500.0],["2022-09-15",41.1192,41.1192,40.5934,40.6811,661300.0],["2022-09-16",40.4377,40.5642,38.9089,39.2108,2378100.0],["2022-09-19",38.8797,40.4571,38.8797,40.3403,892300.0],["2022-09-20",40.1748,40.4279,39.4737,39.8826,474100.0],["2022-09-21",40.2234,40.5934,39.5029,39.5029,514000.0],["2022-09-22",39.2497,39.3958,38.3345,38.4903,478700.0],["2022-09-23",38.1105,38.3442,37.1076,38.091,688700.0],["2022-09-26",37.9645,38.3247,37.4776,37.6042,477400.0],["2022-09-27",38.0131,38.7239,37.9255,38.5974,418600.0],["2022-09-28",38.8895,38.9187,37.9645,38.6363,489400.0],["2022-09-29",38.5682,39.7658,38.2468,39.6587,518600.0],["2022-09-30",39.4542,40.3403,39.4153,39.5516,627400.0],["2022-10-03",38.6558,40.1553,38.5487,40.0677,597700.0],["2022-10-04",40.7298,41.0219,39.7853,40.3306,1520500.0],["2022-10-05",40.0384,40.8077,40.0384,40.3208,673900.0],["2022-10-06",40.3208,40.8953,40.0287,40.2721,970200.0],["2022-10-07",39.795,40.0433,39.1329,39.4055,428400.0],["2022-10-10",39.4347,40.3598,39.2984,40.204,429700.0],["2022-10-11",40.3111,40.4279,39.5321,40.0579,579200.0],["2022-10-12",40.2429,40.2819,39.7629,40.0482,450400.0],["2022-10-13",39.5419,41.09,38.9674,40.8953,1989300.0],["2022-10-14",41.3821,42.0248,39.649,39.6782,724300.0],["2022-10-17",40.2819,41.5087,40.2819,41.2361,275100.0],["2022-10-18",41.869,41.9858,41.314,41.869,345700.0],["2022-10-19",41.8106,42.2195,41.5185,42.054,295400.0],["2022-10-20",42.0929,42.0929,40.3695,40.8271,285300.0],["2022-10-21",40.9732,41.8106,40.0774,41.4503,517000.0],["2022-10-24",41.7911,42.0735,41.0706,41.9469,303700.0],["2022-10-25",41.6742,41.6742,40.4279,40.5058,347800.0],["2022-10-26",40.6908,41.6256,40.5837,41.1777,377300.0],["2022-10-27",41.2848,41.9664,41.2166,41.4893,288300.0],["2022-10-28",41.6645,43.5827,41.3529,43.4464,534000.0],["2022-10-31",43.0472,43.7677,42.9108,43.6703,482100.0],["2022-11-01",43.8164,44.1669,43.573,44.0306,399900.0],["2022-11-02",43.9917,44.1961,42.4727,42.5214,523400.0],["2022-11-03",42.0832,43.3393,41.8593,43.0569,489400.0],["2022-11-04",43.2029,43.6898,42.3266,43.4658,739700.0],["2022-11-07",43.3685,44.347,42.7258,43.9235,552100.0],["2022-11-08",44.0306,44.8436,43.7385,44.2156,912300.0],["2022-11-09",44.0988,44.1358,42.8037,42.8524,792500.0],["2022-11-10",44.0209,44.3324,42.9449,43.2808,882700.0],["2022-11-11",36.6305,36.6305,32.9597,33.2226,5357600.0],["2022-11-14",33.651,33.8262,31.2849,31.4504,2508300.0],["2022-11-15",31.9568,33.612,31.3433,33.1349,2109200.0],["2022-11-16",32.9304,33.5049,32.2683,32.3073,1160400.0],["2022-11-17",33.612,34.6344,33.1447,33.6997,1612400.0],["2022-11-18",35.1505,37.7795,34.5955,36.5234,2670200.0],["2022-11-21",36.3092,37.7502,36.3092,37.4776,2203300.0],["2022-11-22",37.7795,38.4318,35.9489,36.3481,1315700.0],["2022-11-23",36.3871,38.3491,36.3871,37.5166,1195400.0],["2022-11-25",38.13,38.4172,37.5652,38.2955,364300.0],["2022-11-28",38.0716,38.315,37.1952,37.8281,961900.0],["2022-11-29",37.906,38.2955,37.39,37.5847,993400.0],["2022-11-30",37.4874,39.3471,37.3413,39.2205,1415800.0],["2022-12-01",39.1134,39.8437,38.8895,39.8242,711300.0],["2022-12-02",39.6684,40.944,39.5321,40.8856,826100.0],["2022-12-05",40.6811,41.3042,40.4377,40.5448,768900.0],["2022-12-06",40.5156,40.6519,39.6782,40.0092,628600.0],["2022-12-07",39.6587,39.9781,39.5126,39.5905,622500.0],["2022-12-08",39.5029,40.2137,39.5029,40.0287,864300.0],["2022-12-09",39.7366,40.1066,39.7366,39.8437,484600.0],["2022-12-12",40.0871,40.1601,39.1524,39.2497,667400.0],["2022-12-13",39.795,39.9362,39.2595,39.6684,550000.0],["2022-12-14",39.3666,40.3111,39.3666,40.019,704500.0],["2022-12-15",39.5711,39.7123,38.2176,38.7921,812900.0],["2022-12-16",39.3861,39.649,38.7434,39.1134,1063900.0],["2022-12-19",38.8992,39.2497,38.7239,39.0453,559900.0],["2022-12-20",39.1232,39.7561,39.1232,39.6684,1468600.0],["2022-12-21",39.6879,40.4182,39.4347,40.4084,484200.0],["2022-12-22",40.3403,40.3403,39.1378,39.4737,743700.0],["2022-12-23",39.4347,39.6879,39.1816,39.4834,396500.0],["2022-12-27",39.3082,40.1748,39.3082,39.9897,501400.0],["2022-12-28",40.165,40.4182,39.8048,39.9119,690300.0],["2022-12-29",39.9898,40.3159,39.8729,39.9703,443200.0],["2022-12-30",39.9703,40.5107,39.9216,40.4182,612200.0],["2023-01-03",40.4474,40.9148,40.2721,40.6616,661300.0],["2023-01-04",40.8661,41.2069,40.4182,40.5448,947500.0],["2023-01-05",40.3305,40.5448,38.6947,38.9674,1384100.0],["2023-01-06",39.2108,40.053,39.0161,39.9216,415600.0],["2023-01-09",40.3013,41.1679,39.8145,40.7979,579200.0],["2023-01-10",40.5837,41.1777,40.5545,41.1679,282500.0],["2023-01-11",41.314,42.5408,41.1582,42.015,458600.0],["2023-01-12",41.8885,41.8885,40.8953,41.869,533800.0],["2023-01-13",41.499,42.8816,41.4892,42.7258,566300.0],["2023-01-17",42.4532,42.7258,42.1903,42.4337,564700.0],["2023-01-18",42.7064,42.7064,41.7521,41.7521,487600.0],["2023-01-19",41.6548,41.6548,40.4377,40.7298,740200.0],["2023-01-20",40.8953,40.9927,40.4766,40.7687,502300.0],["2023-01-23",40.7103,41.4211,40.5545,41.09,372800.0],["2023-01-24",40.6519,41.3627,39.24,40.759,635400.0],["2023-01-25",40.6324,41.3237,40.5448,41.0413,378300.0],["2023-01-26",41.0511,41.3237,40.8661,41.1387,270500.0],["2023-01-27",40.9342,41.0121,40.4084,40.6227,450100.0],["2023-01-30",40.574,41.2653,40.35,40.8953,349700.0],["2023-01-31",41.0998,41.5477,40.8563,41.499,406100.0],["2023-02-01",41.3627,41.7132,40.8758,41.275,390500.0],["2023-02-02",41.645,41.7327,40.8758,40.9635,342000.0],["2023-02-03",40.6811,41.6061,40.4084,41.4795,390600.0],["2023-02-06",41.3432,41.8885,41.0024,41.4211,319900.0],["2023-02-07",41.1874,42.3266,40.9635,42.0832,248500.0],["2023-02-08",42.0832,42.4337,41.6158,41.6158,509400.0],["2023-02-09",41.8398,42.0443,41.2556,41.4308,270600.0],["2023-02-10",41.5769,41.7522,41.2945,41.5866,333600.0],["2023-02-13",41.7814,42.239,41.46,42.2001,352100.0],["2023-02-14",42.1416,42.1416,40.9927,41.4308,419600.0],["2023-02-15",41.2263,42.0735,41.2263,41.8593,472000.0],["2023-02-16",41.4308,41.8787,41.3052,41.7911,315100.0],["2023-02-17",41.6548,41.8631,41.4406,41.6158,278200.0],["2023-02-21",41.0706,41.5331,41.0462,41.5282,663900.0],["2023-02-22",41.5477,41.8008,41.3335,41.7035,935000.0],["2023-02-23",41.7619,42.3072,41.5282,42.2585,598600.0],["2023-02-24",42.2195,42.385,41.941,42.2293,292200.0],["2023-02-27",42.3558,42.5311,41.6353,41.8982,772000.0],["2023-02-28",41.6353,41.7327,40.9342,41.0121,1230800.0],["2023-03-01",41.7132,41.7132,38.3247,40.2916,2083000.0],["2023-03-02",39.9605,40.7492,39.5419,39.8242,871600.0],["2023-03-03",39.8145,39.9411,39.4883,39.7269,1501000.0],["2023-03-06",39.7561,39.834,39.4153,39.6587,1008100.0],["2023-03-07",39.8534,39.8534,37.7405,37.8281,875000.0],["2023-03-08",37.5653,38.6168,37.3218,38.3053,1232600.0],["2023-03-09",38.3247,38.4221,36.7863,37.0589,1036400.0],["2023-03-10",36.8058,36.9567,35.355,35.7931,880800.0],["2023-03-13",35.2673,35.4523,34.1768,34.7026,1037100.0],["2023-03-14",35.316,36.7668,35.316,36.5818,1366400.0],["2023-03-15",36.4844,36.5818,35.2673,36.3579,1217000.0],["2023-03-16",36.3871,38.9771,36.3871,38.2955,1899400.0],["2023-03-17",38.1592,38.2858,37.0735,37.1466,1187100.0],["2023-03-20",37.1758,37.5799,36.9177,37.1173,567600.0],["2023-03-21",37.4679,38.0813,37.1368,37.7892,775900.0],["2023-03-22",37.6529,37.7503,37.0005,37.02,518600.0],["2023-03-23",36.9518,37.5166,36.6987,37.1076,656900.0],["2023-03-24",37.0589,37.3218,36.7133,37.3218,614600.0],["2023-03-27",37.4776,37.9255,37.3218,37.6334,384700.0],["2023-03-28",37.5555,37.9547,37.5506,37.6139,313400.0],["2023-03-29",37.9158,38.315,37.6918,38.2468,395300.0],["2023-03-30",38.6363,38.9479,38.315,38.6071,319000.0],["2023-03-31",38.9382,39.2984,38.8018,39.1816,625700.0],["2023-04-03",39.2497,39.4348,38.8311,39.3569,461400.0],["2023-04-04",39.5808,39.6003,38.8126,39.055,740600.0],["2023-04-05",38.8992,39.6782,38.7532,39.4737,419000.0],["2023-04-06",39.6587,40.4766,39.5126,40.3792,513100.0],["2023-04-10",40.0774,40.6859,39.7755,40.5642,399000.0],["2023-04-11",40.7979,41.0706,40.4863,40.7687,493900.0],["2023-04-12",40.8661,40.9878,40.5156,40.5253,283900.0],["2023-04-13",40.5156,41.129,40.4084,41.129,286700.0],["2023-04-14",41.0121,41.2166,40.1942,40.3695,240700.0],["2023-04-17",40.2332,40.4474,39.5905,40.0579,234000.0],["2023-04-18",39.9898,40.6811,39.9411,40.4474,280400.0],["2023-04-19",40.5253,40.5993,39.9703,40.0774,327700.0],["2023-04-20",39.61,40.35,39.61,39.8729,427700.0],["2023-04-21",39.8145,39.8145,38.8311,39.0258,597000.0],["2023-04-24",39.1621,39.5711,38.9382,38.9674,507100.0],["2023-04-25",38.8116,39.6782,38.7434,39.3082,410700.0],["2023-04-26",39.1232,39.5029,38.7824,38.8895,265400.0],["2023-04-27",38.909,39.5175,38.5487,39.4542,352000.0],["2023-04-28",39.4055,39.8534,38.9284,39.7853,512800.0],["2023-05-01",39.6003,40.2673,39.6003,40.0871,753900.0],["2023-05-02",39.9216,39.9313,38.8408,39.6197,578400.0],["2023-05-03",39.6197,40.3598,39.498,39.9119,396300.0],["2023-05-04",39.9411,40.019,39.1816,39.4055,712600.0],["2023-05-05",40.389,42.2,39.7171,41.0413,1009200.0],["2023-05-08",41.275,42.3802,40.944,42.1514,475200.0],["2023-05-09",41.869,42.2195,41.0511,42.0248,775700.0],["2023-05-10",42.0053,42.5214,41.5866,42.3266,408000.0],["2023-05-11",42.239,42.5506,41.5964,42.1221,518000.0],["2023-05-12",42.2293,42.4922,41.7424,42.4922,642400.0],["2023-05-15",42.5506,43.0374,42.1319,42.8816,415100.0],["2023-05-16",42.6966,43.0423,42.4143,42.9401,375300.0],["2023-05-17",43.0666,43.0812,42.2779,42.9498,456900.0],["2023-05-18",43.0666,43.4172,42.3558,43.3685,544200.0],["2023-05-19",43.4464,43.7482,42.979,43.1543,564600.0],["2023-05-22",43.1056,43.4074,42.8573,43.0472,325200.0],["2023-05-23",42.0832,42.1903,39.6782,40.5642,4489800.0],["2023-05-24",40.0677,40.574,39.6782,39.7561,1203100.0],["2023-05-25",39.6782,40.3305,39.6782,40.1553,1576200.0],["2023-05-26",40.0969,40.2819,39.1524,39.1621,915700.0],["2023-05-30",39.1621,39.3179,38.4026,39.094,1749200.0],["2023-05-31",38.909,40.1309,38.5682,39.7171,1305900.0],["2023-06-01",39.7755,40.4279,39.5516,40.2916,745800.0],["2023-06-02",40.4766,40.905,40.3452,40.7687,618500.0],["2023-06-05",40.7687,40.944,40.2526,40.759,786000.0],["2023-06-06",40.8271,40.8856,40.2916,40.8758,733200.0],["2023-06-07",40.8661,41.3042,40.5155,41.1192,720800.0],["2023-06-08",41.0511,41.4357,40.8953,41.3627,510700.0],["2023-06-09",41.1387,41.4454,40.9148,41.1095,418800.0],["2023-06-12",41.2458,41.7035,40.9537,41.5574,696400.0],["2023-06-13",41.4406,41.8203,41.0219,41.3432,393800.0],["2023-06-14",41.1485,41.5477,41.0706,41.2166,668800.0],["2023-06-15",41.0998,41.6256,41.0511,41.6158,546000.0],["2023-06-16",41.8593,42.0374,41.5915,41.8398,747200.0],["2023-06-20",41.7132,42.4532,41.7132,41.9274,853400.0],["2023-06-21",41.9469,41.9469,41.5574,41.8398,550600.0],["2023-06-22",41.9079,41.9225,41.6596,41.7911,315800.0],["2023-06-23",41.6548,42.3948,41.5866,42.0053,1021000.0],["2023-06-26",41.9372,42.1222,41.869,41.9372,803900.0],["2023-06-27",42.0443,42.9498,42.0443,42.9401,986100.0],["2023-06-28",42.9109,43.164,42.6382,42.8816,811500.0],["2023-06-29",42.9595,43.0958,42.7015,42.9985,539100.0],["2023-06-30",43.2224,43.8505,42.9985,43.7093,968400.0],["2023-07-03",43.5437,43.5973,42.9985,43.4074,284400.0],["2023-07-05",43.388,43.388,42.8329,43.0958,482900.0],["2023-07-06",42.9108,43.5924,42.7648,43.2224,871000.0],["2023-07-07",43.2711,44.0209,42.9401,43.9332,1122200.0],["2023-07-10",43.9624,44.4493,43.719,43.7677,492900.0],["2023-07-11",43.9332,43.9332,43.4659,43.6119,385200.0],["2023-07-12",43.904,43.9235,43.2614,43.6606,481600.0],["2023-07-13",43.5632,43.7093,43.3101,43.5243,325200.0],["2023-07-14",43.6119,43.758,43.1932,43.6314,431800.0],["2023-07-17",43.758,44.2935,43.6324,43.8845,788700.0],["2023-07-18",43.8164,44.1182,43.5827,43.9819,345500.0],["2023-07-19",43.9332,44.1377,43.5924,43.9819,367400.0],["2023-07-20",43.8845,45.1601,43.6898,44.8972,914100.0],["2023-07-21",45.1211,45.126,44.4103,44.7024,402400.0],["2023-07-24",44.4493,44.4493,42.4922,43.8261,776900.0],["2023-07-25",44.0014,44.3081,43.6995,44.2156,476100.0],["2023-07-26",44.0793,44.3032,43.9332,44.274,427600.0],["2023-07-27",44.4298,44.4298,43.3003,43.3101,535400.0],["2023-07-28",43.3977,43.4561,41.9956,42.6187,738000.0],["2023-07-31",42.6187,42.7648,42.1708,42.2001,519400.0],["2023-08-01",42.1124,42.5603,42.015,42.5408,752100.0],["2023-08-02",42.1708,43.0666,42.1708,42.9206,573800.0],["2023-08-03",42.7648,43.164,42.7356,43.1445,658100.0],["2023-08-04",44.5661,44.5661,41.8495,42.0443,1303300.0],["2023-08-07",42.2293,43.164,42.1708,43.1543,674100.0],["2023-08-08",43.1348,43.1523,41.8203,42.2293,1120700.0],["2023-08-09",42.2293,43.018,42.0443,42.7161,843400.0],["2023-08-10",43.0861,43.1932,42.4045,42.7843,528900.0],["2023-08-11",42.7161,43.3441,42.6577,43.3295,462200.0],["2023-08-14",43.4951,43.831,43.1543,43.6898,660400.0],["2023-08-15",43.5924,43.5924,42.7453,43.0374,832000.0],["2023-08-16",43.0958,44.3422,42.8524,44.2545,830900.0],["2023-08-17",44.2935,44.2935,43.3295,43.3393,768500.0],["2023-08-18",43.2322,44.2935,43.1328,43.9235,717300.0],["2023-08-21",44.0988,44.3032,43.6995,44.0598,544100.0],["2023-08-22",44.0598,44.2935,43.8164,44.2935,471000.0],["2023-08-23",44.5467,45.3938,44.2253,44.9653,1370600.0],["2023-08-24",44.8972,45.3792,44.6732,44.7511,722100.0],["2023-08-25",44.9946,45.4132,44.8096,45.2964,683700.0],["2023-08-28",45.3159,46.2506,45.3159,46.0169,771200.0],["2023-08-29",45.9683,47.2341,45.905,47.1367,863300.0],["2023-08-30",47.2633,48.089,47.2633,47.5359,648500.0],["2023-08-31",47.6235,48.0325,47.2633,47.4678,713600.0],["2023-09-01",47.7501,48.0617,47.5943,47.6917,475600.0],["2023-09-05",47.5359,47.6917,46.8154,47.0393,966100.0],["2023-09-06",46.8251,47.5262,46.8056,47.2925,884300.0],["2023-09-07",47.1756,48.1007,47.1756,48.0228,658500.0],["2023-09-08",48.1396,48.3636,47.4872,47.682,635000.0],["2023-09-11",47.8572,48.3149,47.7501,48.0812,394600.0],["2023-09-12",48.052,48.4609,47.9059,47.9254,321800.0],["2023-09-13",47.8475,48.1104,47.5943,47.7793,401600.0],["2023-09-14",47.9351,48.0033,47.3606,47.8962,416300.0],["2023-09-15",47.5749,47.8475,47.3314,47.8085,1485900.0],["2023-09-18",47.7112,48.1786,47.6206,47.9741,471600.0],["2023-09-19",47.8572,48.0568,47.5943,47.7112,379200.0],["2023-09-20",47.7501,48.1104,47.4483,47.6917,607000.0],["2023-09-21",47.5651,47.5846,47.1951,47.5164,584100.0],["2023-09-22",47.9059,49.308,47.9059,48.013,705500.0],["2023-09-25",47.682,48.1299,47.5651,48.0228,347700.0],["2023-09-26",47.9157,48.052,47.2535,47.5846,619600.0],["2023-09-27",47.5749,47.7891,47.3606,47.7209,589200.0],["2023-09-28",47.7306,48.0909,47.4093,47.7014,442300.0],["2023-09-29",47.7599,47.7599,46.8884,47.127,561400.0],["2023-10-02",47.0393,47.0588,46.2798,46.4064,634700.0],["2023-10-03",46.3967,46.7472,46.0851,46.2701,619400.0],["2023-10-04",46.4356,47.6625,46.4356,47.5554,618800.0],["2023-10-05",47.4872,48.1688,46.9127,47.2438,573300.0],["2023-10-06",47.1562,47.5943,46.7862,47.4872,405400.0],["2023-10-09",47.4872,47.8475,47.273,47.7988,287700.0],["2023-10-10",47.8183,47.9351,46.8066,46.8835,607800.0],["2023-10-11",47.127,47.2925,46.5038,46.8933,641500.0],["2023-10-12",46.8446,46.942,46.09,46.1143,373600.0],["2023-10-13",46.1922,46.3529,45.5496,46.0559,516900.0],["2023-10-16",46.3285,46.5233,45.8806,46.3967,495300.0],["2023-10-17",46.2019,46.4648,45.3743,45.3938,800000.0],["2023-10-18",45.2282,45.6761,44.4103,44.7219,1052000.0],["2023-10-19",44.868,44.868,44.0014,44.2643,683100.0],["2023-10-20",44.0014,44.3519,43.5973,44.0501,585800.0],["2023-10-23",43.9332,44.0403,43.5924,43.7385,611700.0],["2023-10-24",43.9819,45.2088,43.8845,45.1601,516700.0],["2023-10-25",45.014,45.4425,44.7024,44.7511,587000.0],["2023-10-26",44.8875,45.3354,44.3032,44.5272,473100.0],["2023-10-27",44.3909,44.3909,43.6022,44.0403,549300.0],["2023-10-30",44.1767,44.459,42.9401,43.2127,1136800.0],["2023-10-31",43.349,43.534,41.9664,42.0637,1155600.0],["2023-11-01",42.1416,42.2974,41.5671,42.0345,1628000.0],["2023-11-02",42.2585,42.7356,41.942,42.2487,1358200.0],["2023-11-03",41.83,43.6898,40.6908,43.1348,1383600.0],["2023-11-06",43.349,43.4727,43.0082,43.3003,920000.0],["2023-11-07",43.2127,43.3101,42.7745,43.1348,759900.0],["2023-11-08",43.3393,43.8845,43.1348,43.6314,680300.0],["2023-11-09",43.7093,44.0403,43.349,43.534,454500.0],["2023-11-10",43.6801,43.8066,42.8719,43.2419,413200.0],["2023-11-13",43.349,43.5145,42.9595,43.4464,461000.0],["2023-11-14",43.6509,44.3617,43.5243,44.1572,558100.0],["2023-11-15",44.0695,44.4396,43.6703,44.0501,761600.0],["2023-11-16",43.8164,44.3607,42.979,43.7872,567500.0],["2023-11-17",43.904,44.1767,43.8164,44.0111,394000.0],["2023-11-20",43.3295,43.9235,43.1348,43.6022,559300.0],["2023-11-21",43.6509,44.24,43.5973,44.2156,694100.0],["2023-11-22",44.3519,44.7706,44.1085,44.4688,328800.0],["2023-11-24",44.5467,45.0043,44.4561,44.7998,144500.0],["2023-11-27",44.6927,45.165,44.498,44.8582,467900.0],["2023-11-28",44.7317,44.9848,44.1572,44.2059,450900.0],["2023-11-29",44.3422,44.3714,43.8943,43.9527,554000.0],["2023-11-30",43.9624,44.7803,43.8514,44.6635,1052500.0],["2023-12-01",44.5661,44.7122,43.573,43.9235,647500.0],["2023-12-04",43.8943,44.3811,43.8943,44.1669,542100.0],["2023-12-05",44.0111,44.2789,43.6431,43.8553,427500.0],["2023-12-06",43.9332,44.0501,42.9985,43.2419,439500.0],["2023-12-07",43.3101,43.4074,42.6626,43.0569,563600.0],["2023-12-08",42.979,43.2711,42.5993,42.9888,414200.0],["2023-12-11",43.0764,43.5924,42.8719,43.4561,588900.0],["2023-12-12",43.4659,43.5486,42.8135,42.8427,878200.0],["2023-12-13",42.7648,44.1085,42.7648,43.9624,1737100.0],["2023-12-14",44.0598,44.4103,41.3627,41.5769,1327200.0],["2023-12-15",40.7979,41.2653,40.3987,41.1192,2485000.0],["2023-12-18",41.2361,41.8787,41.0414,41.5574,829200.0],["2023-12-19",41.46,41.8982,41.3335,41.5671,978700.0],["2023-12-20",41.2264,41.3432,40.5642,40.7492,1346600.0],["2023-12-21",40.8174,41.0121,40.4766,40.9635,497000.0],["2023-12-22",41.2653,41.3237,40.5156,41.0316,502000.0],["2023-12-26",40.9732,41.3432,40.8661,41.275,547100.0],["2023-12-27",41.2361,41.5477,41.1387,41.5379,366600.0],["2023-12-28",41.5769,41.9371,41.2653,41.7229,469100.0],["2023-12-29",41.7521,42.054,41.5525,41.8885,515900.0],["2024-01-02",41.6937,42.1611,41.5671,41.7132,490500.0],["2024-01-03",41.5769,41.8768,40.944,41.3529,773200.0],["2024-01-04",41.5574,42.2682,41.1679,41.7229,999600.0],["2024-01-05",41.7132,41.7132,40.8174,41.1777,581100.0],["2024-01-08",41.3821,41.4211,40.9245,41.3627,442000.0],["2024-01-09",41.2848,41.2848,40.5545,40.8953,485000.0],["2024-01-10",40.8466,41.2166,40.7395,41.1679,285700.0],["2024-01-11",41.3724,41.46,40.9342,41.2069,425200.0],["2024-01-12",41.1874,41.5866,41.1874,41.4698,320400.0],["2024-01-16",41.3724,42.1319,41.2848,42.1221,767300.0],["2024-01-17",42.054,42.5506,41.6743,41.7424,398100.0],["2024-01-18",41.7814,42.6869,41.7716,42.6869,959900.0],["2024-01-19",42.8135,43.2322,42.6772,42.833,504300.0],["2024-01-22",42.9887,43.6801,42.9011,43.388,982800.0],["2024-01-23",43.5827,44.1085,42.8914,43.1543,864100.0],["2024-01-24",43.388,43.388,42.9595,43.1445,524800.0],["2024-01-25",42.979,43.2078,42.3169,42.6382,550200.0],["2024-01-26",42.794,42.8427,42.4532,42.833,278000.0],["2024-01-29",42.8524,42.9693,42.5847,42.833,417700.0],["2024-01-30",42.794,42.9985,42.6382,42.8135,331200.0],["2024-01-31",42.9206,43.1543,42.0832,42.1806,491800.0],["2024-02-01",41.9858,42.1572,41.0998,41.6937,510300.0],["2024-02-02",41.5282,42.1124,41.5282,41.8106,486700.0],["2024-02-05",41.7424,41.9079,41.4406,41.4503,397100.0],["2024-02-06",41.3432,41.8982,41.2264,41.7716,756000.0],["2024-02-07",42.0735,42.1319,41.4698,41.9177,825000.0],["2024-02-08",41.8203,42.4386,41.5574,42.2877,575900.0],["2024-02-09",42.239,43.0666,42.1124,43.0666,404600.0],["2024-02-12",42.8816,43.1056,42.3753,42.3851,423100.0],["2024-02-13",42.5895,42.6869,42.1221,42.5116,420400.0],["2024-02-14",42.5603,43.7482,42.5603,43.7385,774300.0],["2024-02-15",43.8943,44.2838,43.6606,44.274,632900.0],["2024-02-16",44.3227,45.0432,44.2059,44.7317,735900.0],["2024-02-20",44.5175,45.1698,44.3519,45.0919,542700.0],["2024-02-21",45.2867,45.3256,44.3519,44.5564,769300.0],["2024-02-22",44.6732,45.4717,44.5223,45.4522,808800.0],["2024-02-23",45.5885,46.0169,45.5398,45.8027,726300.0],["2024-02-26",45.754,46.1143,45.3451,45.8417,582700.0],["2024-02-27",45.8125,46.0169,45.4814,45.9975,769300.0],["2024-02-28",48.6849,49.9215,46.9322,49.4249,1993900.0],["2024-02-29",49.4444,51.051,49.089,51.0023,1607800.0],["2024-03-01",51.0996,52.3752,51.0412,52.1999,951800.0],["2024-03-04",52.0344,52.5018,51.606,51.6936,941600.0],["2024-03-05",51.7326,52.5602,51.0802,52.1415,901700.0],["2024-03-06",52.346,52.9789,52.2194,52.7355,520400.0],["2024-03-07",52.9205,53.271,52.6186,52.8426,524300.0],["2024-03-08",52.7939,53.1639,52.3947,52.8912,526000.0],["2024-03-11",52.8328,53.0324,51.9857,52.5407,582700.0],["2024-03-12",52.4231,53.3736,52.1978,53.1188,1018500.0],["2024-03-13",53.2854,53.746,52.9915,53.7264,763600.0],["2024-03-14",53.6284,54.0791,53.1972,54.0595,1412000.0],["2024-03-15",53.8635,54.8738,53.6578,54.3829,1464300.0],["2024-03-18",54.3927,54.5495,53.8439,54.2163,897500.0],["2024-03-19",54.3143,54.618,53.5402,54.5592,1116000.0],["2024-03-20",54.618,55.1668,54.1673,54.863,848200.0],["2024-03-21",54.7552,55.3775,54.3829,54.4319,630200.0],["2024-03-22",54.667,55.0786,54.4417,54.6474,650500.0],["2024-03-25",54.7062,55.1864,54.667,54.8434,646900.0],["2024-03-26",54.8728,55.108,54.1869,54.1869,647000.0],["2024-03-27",54.4907,54.6082,53.7538,54.5984,742800.0],["2024-03-28",54.7356,54.9708,54.2898,54.3829,901500.0],["2024-04-01",54.3045,54.4613,52.6681,53.1286,1640700.0],["2024-04-02",53.452,53.5549,51.3159,51.3257,1455800.0],["2024-04-03",51.2473,51.6392,50.8847,51.1787,1611700.0],["2024-04-04",51.5608,51.649,50.7084,50.7769,885400.0],["2024-04-05",50.8553,51.5706,50.8455,51.1689,951500.0],["2024-04-08",51.2473,51.5314,51.1101,51.4139,998500.0],["2024-04-09",51.4923,52.139,51.0807,51.1983,786300.0],["2024-04-10",51.0611,51.0611,50.2576,50.336,744100.0],["2024-04-11",50.042,50.1841,49.312,49.3659,654600.0],["2024-04-12",49.1993,49.5374,48.9201,48.9446,594200.0],["2024-04-15",49.5031,49.5227,48.5134,48.5232,608000.0],["2024-04-16",48.5624,49.023,48.4547,48.729,1020000.0],["2024-04-17",48.9446,49.7922,48.7976,49.3169,674400.0],["2024-04-18",49.6697,50.1302,49.2189,49.2777,695100.0],["2024-04-19",49.4933,50.3654,49.3953,50.189,562400.0],["2024-04-22",50.4536,50.8259,50.1694,50.483,539800.0],["2024-04-23",50.5516,50.8798,49.9931,50.042,501500.0],["2024-04-24",50.14,50.2968,49.7383,49.7579,502800.0],["2024-04-25",49.4933,49.5864,48.8074,48.8172,426800.0],["2024-04-26",48.4743,48.5134,47.5042,47.9549,998000.0],["2024-04-29",48.1411,48.3273,47.6904,48.0823,812700.0],["2024-04-30",48.1803,48.6212,47.9157,48.3469,1115000.0],["2024-05-01",48.3665,51.7323,48.3273,51.3649,1558700.0],["2024-05-02",51.3551,52.0116,51.0807,51.8842,1339200.0],["2024-05-03",48.9936,50.6545,47.8667,50.4634,2143200.0],["2024-05-06",49.993,50.4977,49.1406,50.4536,783000.0],["2024-05-07",50.8063,51.5608,50.6496,51.1297,630900.0],["2024-05-08",51.3845,52.1684,51.0807,51.1591,498500.0],["2024-05-09",50.9729,52.3349,50.9729,52.2566,526200.0],["2024-05-10",52.4133,52.8739,52.1488,52.6289,747600.0],["2024-05-13",52.7369,53.1199,52.0427,52.1576,477800.0],["2024-05-14",52.1772,52.6878,51.9612,52.6878,492600.0],["2024-05-15",52.9235,53.2966,52.5013,52.7271,349600.0],["2024-05-16",52.9726,53.3457,52.7958,53.1788,517700.0],["2024-05-17",53.4242,53.4242,53.0118,53.2082,497100.0],["2024-05-20",53.2082,53.5961,52.9431,53.3162,438500.0],["2024-05-21",53.3457,53.4291,52.7801,53.0217,296600.0],["2024-05-22",53.5322,54.9854,53.4635,54.4945,740400.0],["2024-05-23",54.465,54.6369,53.6255,53.6893,565400.0],["2024-05-24",53.601,54.2588,53.4439,53.9643,277100.0],["2024-05-28",53.8366,54.1115,53.1493,53.2573,400000.0],["2024-05-29",53.0904,53.3948,52.9529,53.1493,512900.0],["2024-05-30",53.326,54.4159,53.326,54.2097,502400.0],["2024-05-31",54.681,54.8774,54.1312,54.5239,829700.0],["2024-06-03",54.6614,55.8102,54.4454,55.7317,754000.0],["2024-06-04",55.8593,56.0557,55.0345,55.4764,531500.0],["2024-06-05",55.6138,55.9054,55.1425,55.7022,969500.0],["2024-06-06",55.604,55.6826,53.2868,53.6108,668300.0],["2024-06-07",53.3751,53.7777,52.8547,52.8744,445400.0],["2024-06-10",52.6584,52.892,51.7982,52.7075,647000.0],["2024-06-11",52.7566,53.1297,52.2852,52.4325,481600.0],["2024-06-12",52.5111,52.7222,51.9907,52.5307,956600.0],["2024-06-13",52.5307,52.7173,51.8729,51.8827,546700.0],["2024-06-14",51.6961,52.0692,51.3917,51.4899,480800.0],["2024-06-17",51.4212,52.4718,51.4212,52.3638,757300.0],["2024-06-18",52.3736,53.11,52.1576,52.9333,560700.0],["2024-06-20",53.0315,54.6418,52.9431,54.357,1005100.0],["2024-06-21",57.8231,58.746,57.1554,58.5202,3053200.0],["2024-06-24",58.7166,59.9832,58.4122,59.5806,2042400.0],["2024-06-25",59.8556,60.1796,57.9114,57.9311,2165600.0],["2024-06-26",57.7642,57.7887,55.8446,56.5466,2372600.0],["2024-06-27",56.6743,57.7838,56.3208,57.391,14947400.0],["2024-06-28",56.959,58.1471,56.8412,56.8608,1947700.0],["2024-07-01",57.1063,57.283,54.8971,55.7317,1356000.0],["2024-07-02",55.712,56.6252,55.2113,56.311,1244600.0],["2024-07-03",55.9182,57.2634,55.9084,56.419,604500.0],["2024-07-05",56.4484,56.9394,56.1637,56.9296,745000.0],["2024-07-08",57.2634,57.666,56.527,56.5368,594800.0],["2024-07-09",56.7921,56.7921,55.2996,55.3389,681900.0],["2024-07-10",55.5745,55.5745,54.9461,55.1425,643200.0],["2024-07-11",54.6614,56.095,54.6614,55.3193,918600.0],["2024-07-12",55.3684,56.2619,54.9363,55.9575,684400.0],["2024-07-15",56.3208,57.067,56.036,56.9492,556500.0],["2024-07-16",57.2045,57.5737,56.8706,57.1652,906600.0],["2024-07-17",57.2339,58.0587,56.9001,57.3321,1127100.0],["2024-07-18",57.2928,58.8933,56.9197,57.8329,1044800.0],["2024-07-19",58.1078,58.1078,55.9968,56.2324,744200.0],["2024-07-22",55.8888,56.9492,55.5647,56.6644,884700.0],["2024-07-23",56.9197,58.3926,56.6644,58.0685,742800.0],["2024-07-24",58.0685,58.4416,57.3959,57.5481,410200.0],["2024-07-25",57.7249,58.6606,57.5354,58.0194,594200.0],["2024-07-26",58.5202,59.8752,58.0587,59.5119,901600.0],["2024-07-29",59.4235,59.8065,58.8285,59.0111,720600.0],["2024-07-30",59.3253,61.5444,59.2566,60.6018,1300900.0],["2024-07-31",60.6116,61.3677,59.9047,60.4741,911700.0],["2024-08-01",60.5527,61.5149,60.101,61.3775,1215800.0],["2024-08-02",62.9485,67.7793,61.6917,67.3277,2267100.0],["2024-08-05",64.0286,66.3752,63.301,64.0973,1900400.0],["2024-08-06",64.0678,64.8042,63.1154,63.3118,1546700.0],["2024-08-07",63.9009,65.0104,63.4689,63.8911,1250800.0],["2024-08-08",63.8027,65.0792,63.677,64.2642,865600.0],["2024-08-09",64.8435,64.8435,63.8518,63.9107,813400.0],["2024-08-12",63.9107,64.7355,63.7635,64.274,718800.0],["2024-08-13",64.7756,65.1395,63.6574,64.0576,894300.0],["2024-08-14",63.9298,64.6281,63.6642,63.9199,646200.0],["2024-08-15",63.9298,64.4599,63.0544,63.4184,603800.0],["2024-08-16",63.497,63.8216,62.6217,63.4282,824700.0],["2024-08-19",63.3593,64.0478,63.2413,63.7528,624100.0],["2024-08-20",63.6937,64.1658,63.2167,64.097,668000.0],["2024-08-21",64.215,64.3921,63.6593,64.0675,414000.0],["2024-08-22",64.156,64.3429,63.3987,63.6446,477300.0],["2024-08-23",63.5167,63.7724,62.6217,63.1036,628500.0],["2024-08-26",63.261,63.6741,62.8872,63.0446,375000.0],["2024-08-27",62.5725,63.4085,62.5135,63.379,464500.0],["2024-08-28",63.5561,63.9593,63.0102,63.3397,515300.0],["2024-08-29",63.1921,63.9298,62.8971,63.497,649700.0],["2024-08-30",63.7036,63.8216,63.0741,63.5659,590700.0],["2024-09-03",63.7921,64.0478,63.0446,63.3298,572600.0],["2024-09-04",63.3987,63.7921,62.7496,62.9758,544600.0],["2024-09-05",63.2905,63.3397,62.6119,63.3102,587600.0],["2024-09-06",63.2512,63.438,62.5233,62.5824,457200.0],["2024-09-09",62.7496,62.8381,61.8939,62.8184,799400.0],["2024-09-10",62.8872,63.1695,61.7267,62.8479,772100.0],["2024-09-11",62.425,62.6119,61.1661,61.6087,399800.0],["2024-09-12",61.6873,62.72,61.6873,62.5135,443600.0],["2024-09-13",62.4053,63.0348,62.4053,63.0249,702900.0],["2024-09-16",63.3003,64.4806,63.3003,63.3888,623500.0],["2024-09-17",63.2217,63.4744,62.1889,62.543,578300.0],["2024-09-18",62.8479,62.8774,61.4611,61.7759,567000.0],["2024-09-19",62.0807,62.543,61.3431,61.6775,513900.0],["2024-09-20",61.8742,62.8184,61.5595,62.484,2166100.0],["2024-09-23",62.72,63.7724,62.6955,63.0545,641400.0],["2024-09-24",65.0117,67.3427,64.1363,66.3886,1279400.0],["2024-09-25",66.7919,67.0574,65.7887,65.8575,920100.0],["2024-09-26",65.8575,66.2903,64.4609,65.1002,727700.0],["2024-09-27",65.2379,65.6756,64.815,64.9133,492300.0],["2024-09-30",65.0117,65.3953,64.5888,65.2969,523300.0],["2024-10-01",65.4838,68.0016,65.4838,67.0771,1153400.0],["2024-10-02",67.0771,68.3852,66.428,67.9918,839700.0],["2024-10-03",68.454,69.5261,67.6308,69.1524,1545000.0],["2024-10-04",69.3097,71.2178,69.3097,71.0407,1397200.0],["2024-10-07",71.267,71.7686,67.3132,68.6803,1839600.0],["2024-10-08",68.8967,70.3424,68.7393,69.9097,786700.0],["2024-10-09",69.831,70.9178,69.7897,70.4998,976500.0],["2024-10-10",71.5719,71.6899,69.054,69.2606,734800.0],["2024-10-11",69.5556,70.9227,69.2409,70.5785,781000.0],["2024-10-14",70.8932,71.622,70.726,71.2866,354700.0],["2024-10-15",71.7292,71.8964,70.0572,70.0769,668100.0],["2024-10-16",69.9982,70.1359,68.9458,69.4376,1038100.0],["2024-10-17",69.831,69.9736,69.2212,69.4081,561000.0],["2024-10-18",69.6638,69.6638,68.5622,68.8475,815000.0],["2024-10-21",68.995,69.0639,67.923,68.6508,824200.0],["2024-10-22",68.2869,68.4737,66.6837,66.9394,937100.0],["2024-10-23",66.9001,68.5131,66.8607,68.3951,572000.0],["2024-10-24",67.9918,68.6704,67.6279,68.5032,386300.0],["2024-10-25",68.5917,69.4277,67.3722,67.618,898900.0],["2024-10-28",68.041,68.7295,67.2738,68.5918,547800.0],["2024-10-29",68.4639,69.5458,68.4,68.8475,674600.0],["2024-10-30",68.8475,69.0638,67.7754,67.8246,732300.0],["2024-10-31",63.8019,67.205,60.5858,64.7855,2166000.0],["2024-11-01",65.4739,65.7985,63.9888,65.6116,949600.0],["2024-11-04",65.3264,66.6345,65.17,66.4575,1219800.0],["2024-11-05",66.8804,68.5819,66.8706,68.0606,809200.0],["2024-11-06",70.7949,71.6112,66.8706,67.8148,981800.0],["2024-11-07",68.3065,70.3621,68.0636,69.9687,806600.0],["2024-11-08",70.3621,70.5982,69.6441,70.2146,1228900.0],["2024-11-11",70.5687,71.4538,70.431,70.6178,512900.0],["2024-11-12",70.5981,71.071,70.0958,70.5784,508600.0],["2024-11-13",70.539,71.2384,70.2435,70.6474,467400.0],["2024-11-14",70.5095,71.3172,69.7608,69.8495,497400.0],["2024-11-15",69.9578,70.8148,69.4161,69.8791,456600.0],["2024-11-18",69.485,69.8988,69.0851,69.6229,620600.0],["2024-11-19",68.9827,69.7707,68.7561,69.3176,518300.0],["2024-11-20",69.5737,69.9854,68.8743,69.8199,746400.0],["2024-11-21",70.145,70.6966,68.894,70.6572,788400.0],["2024-11-22",70.9232,73.4154,70.9232,72.4303,1057700.0],["2024-11-25",72.5879,74.2625,72.5879,73.4745,949300.0],["2024-11-26",73.3858,74.3708,73.1789,73.9473,1090900.0],["2024-11-27",73.967,74.7255,73.7995,73.967,760700.0],["2024-11-29",73.9079,74.8338,73.9079,74.2723,433500.0],["2024-12-02",74.095,74.095,72.6175,72.9327,669600.0],["2024-12-03",72.9327,73.5385,72.4815,73.1494,1222900.0],["2024-12-04",73.0903,73.706,72.8736,73.376,346800.0],["2024-12-05",73.5434,73.8143,72.125,72.322,608300.0],["2024-12-06",72.1939,72.6372,70.8345,71.4453,597500.0],["2024-12-09",70.805,71.0118,67.643,67.8597,1357200.0],["2024-12-10",67.5839,67.6725,65.8305,66.7762,1379500.0],["2024-12-11",67.1505,68.2734,66.3723,67.1899,966700.0],["2024-12-12",67.7711,68.0863,66.4412,66.5299,548200.0],["2024-12-13",66.7959,66.7959,65.7813,66.589,752900.0],["2024-12-16",66.4708,66.8353,65.3084,65.4562,692600.0],["2024-12-17",64.9834,65.0031,64.2249,64.4909,838700.0],["2024-12-18",64.1362,64.4909,62.4518,62.7769,945700.0],["2024-12-19",62.8458,63.4319,62.1563,62.2056,1151000.0],["2024-12-20",62.7867,64.0377,62.4715,63.0527,3213100.0],["2024-12-23",62.5306,63.0625,62.4026,62.9345,677700.0],["2024-12-24",62.9345,63.5748,62.4912,63.5255,321900.0],["2024-12-26",63.3088,63.6634,63.1463,63.4369,305400.0],["2024-12-27",63.2202,63.9195,62.6587,63.033,493900.0],["2024-12-30",62.6193,62.9542,62.0529,62.767,381700.0],["2024-12-31",62.9936,63.5157,62.3632,63.2005,760000.0],["2025-01-02",63.3975,64.0279,61.5357,61.6933,762400.0],["2025-01-03",61.9691,62.5011,61.6244,61.8214,572700.0],["2025-01-06",61.782,62.2154,60.0188,60.8166,1230400.0],["2025-01-07",61.0728,61.4618,59.5607,59.8316,926300.0],["2025-01-08",59.8809,60.2256,59.3933,60.2059,1267600.0],["2025-01-10",58.9943,61.8312,58.9943,61.5653,1990800.0],["2025-01-13",60.8462,64.3727,60.8462,64.0476,1780900.0],["2025-01-14",63.8112,65.604,63.496,65.3281,1292200.0],["2025-01-15",65.9881,65.998,64.6288,65.3084,704400.0],["2025-01-16",65.2986,66.2639,64.9735,65.9093,578600.0],["2025-01-17",66.1851,66.655,65.5153,65.604,748300.0],["2025-01-21",65.801,66.2245,64.6386,65.7419,768100.0],["2025-01-22",65.5153,65.7813,64.3333,64.678,577100.0],["2025-01-23",64.5204,64.9243,62.8064,63.2891,898300.0],["2025-01-24",63.4763,63.693,61.7721,62.2844,1379300.0],["2025-01-27",62.7178,64.7174,61.9199,64.3825,1007900.0],["2025-01-28",63.6536,64.9341,63.2004,64.481,1329000.0],["2025-01-29",64.0377,65.7714,64.0377,64.9046,909700.0],["2025-01-30",64.8553,66.3625,64.8553,65.6138,863600.0],["2025-01-31",65.8601,66.6678,65.5449,65.5843,959500.0],["2025-02-03",64.8849,66.9633,64.6189,66.4412,859800.0],["2025-02-04",66.6284,68.0764,66.1654,67.4263,1031700.0],["2025-02-05",68.0567,68.2045,66.3526,67.7809,774300.0],["2025-02-06",67.909,68.106,67.1505,67.4854,651900.0],["2025-02-07",67.7021,67.9385,67.1899,67.2687,637800.0],["2025-02-10",67.1308,67.6725,65.7714,66.8747,756400.0],["2025-02-11",66.8747,66.8747,65.1114,65.6237,816900.0],["2025-02-12",65.2099,66.1851,64.7273,66.1359,913800.0],["2025-02-13",66.323,67.7119,66.323,67.5839,1277500.0],["2025-02-14",68.0469,68.0469,66.9535,67.712,933200.0],["2025-02-18",67.7119,68.8349,67.5051,68.5788,733200.0],["2025-02-19",68.4113,68.9827,67.8302,68.3325,632700.0],["2025-02-20",67.84,68.3276,67.1308,67.574,697100.0],["2025-02-21",61.5653,65.801,61.5653,64.4022,2425900.0],["2025-02-24",64.3234,67.2194,64.0574,66.4018,1095600.0],["2025-02-25",66.9732,67.9976,66.258,67.9779,1054000.0],["2025-02-26",67.9681,68.9531,67.4066,67.9681,1114500.0],["2025-02-27",68.4704,70.2632,67.8597,68.9827,1116800.0],["2025-02-28",69.0319,69.6229,67.6331,68.9433,837600.0],["2025-03-03",68.9334,69.288,67.8696,68.431,1091000.0],["2025-03-04",68.1251,70.0986,67.8094,69.0527,1082600.0],["2025-03-05",68.8455,70.2516,68.8208,69.7829,768500.0],["2025-03-06",69.7631,69.921,68.2534,68.3028,884600.0],["2025-03-07",68.1054,68.8356,66.793,68.3028,763400.0],["2025-03-10",68.2534,69.4079,67.1384,67.691,819800.0],["2025-03-11",68.0363,68.0363,66.497,67.2765,683400.0],["2025-03-12",67.0693,69.2204,65.9247,68.362,1650700.0],["2025-03-13",68.3521,68.6462,67.1976,67.3851,678400.0],["2025-03-14",67.8094,68.954,67.4246,68.9441,976100.0],["2025-03-17",68.3126,70.5131,68.3126,70.4045,932300.0],["2025-03-18",70.592,70.819,69.8421,70.1381,842200.0],["2025-03-19",70.4045,71.1347,69.995,70.9867,747900.0],["2025-03-20",71.1051,71.5353,70.5259,70.74,779100.0],["2025-03-21",70.7104,71.3123,70.0888,70.0986,1096700.0],["2025-03-24",70.5525,71.6281,70.5525,71.4209,631300.0],["2025-03-25",71.5393,73.0984,70.7203,71.5689,955200.0],["2025-03-26",71.9241,72.3287,70.2565,70.592,557200.0],["2025-03-27",70.9571,71.8945,70.2467,71.8649,1082700.0],["2025-03-28",71.3716,72.1511,70.9275,71.9636,860900.0],["2025-03-31",72.1708,73.7693,71.8551,72.8911,1266100.0],["2025-04-01",72.9701,73.6213,72.1609,72.8319,1598600.0],["2025-04-02",72.0327,74.2775,71.7959,74.0654,1361000.0],["2025-04-03",72.6741,76.1375,71.7662,74.9238,1410300.0],["2025-04-04",73.1181,74.766,69.1119,69.5658,1434000.0],["2025-04-07",67.8193,68.8899,64.8541,67.5824,1917000.0],["2025-04-08",69.7829,71.0607,65.5004,66.1813,1211000.0],["2025-04-09",65.905,69.9901,64.5827,69.773,896300.0],["2025-04-10",70.2763,72.0524,69.0231,70.9966,1266000.0],["2025-04-11",70.9867,72.0327,70.0592,71.8452,950900.0],["2025-04-14",72.2201,73.6904,71.486,73.2168,1051200.0],["2025-04-15",73.6805,74.2627,72.0919,72.1215,707900.0],["2025-04-16",72.23,72.4866,70.4637,71.1347,771700.0],["2025-04-17",70.7992,71.0854,69.5263,69.6842,967500.0],["2025-04-21",69.3586,69.4681,65.4313,66.5069,1079700.0],["2025-04-22",67.4542,69.3882,67.1088,69.1415,1023400.0],["2025-04-23",70.1184,70.4933,68.0265,68.5001,1517900.0],["2025-04-24",68.7271,68.9145,67.5824,68.658,782700.0],["2025-04-25",67.6663,67.6663,62.6289,63.9907,2281700.0],["2025-04-28",64.2867,65.1846,63.6256,64.5136,1874800.0],["2025-04-29",63.8525,64.1041,61.879,63.4578,2025600.0],["2025-04-30",63.3493,64.7603,62.2836,64.6419,1295200.0],["2025-05-01",63.9808,64.6024,63.5762,63.9512,1970800.0],["2025-05-02",64.5136,66.4871,63.3345,65.9839,1550900.0],["2025-05-05",66.349,67.4837,65.451,66.7634,1092600.0],["2025-05-06",66.9805,68.7369,66.4102,68.3126,1243100.0],["2025-05-07",68.1843,70.8486,68.1843,69.9901,1523300.0],["2025-05-08",70.2269,70.4243,69.0527,69.2007,664400.0],["2025-05-09",69.3685,69.5362,68.3126,68.7961,658700.0],["2025-05-12",69.4375,70.1036,66.8522,68.2139,1031600.0],["2025-05-13",69.3013,69.3013,67.3243,67.3738,670700.0],["2025-05-14",67.6505,67.952,66.1382,67.5715,951900.0],["2025-05-15",67.779,69.1332,67.4677,69.064,519900.0],["2025-05-16",69.1629,69.9487,68.9948,69.8845,672700.0],["2025-05-19",69.7164,69.7609,69.0443,69.5187,632400.0],["2025-05-20",69.5385,70.1217,69.0838,69.7757,577800.0],["2025-05-21",69.5879,69.9141,68.0459,68.0459,970800.0],["2025-05-22",67.8878,68.2634,66.7411,67.9273,599200.0],["2025-05-23",67.957,68.4611,67.6011,67.8581,548700.0],["2025-05-27",68.3721,69.5286,67.6901,69.4298,849800.0],["2025-05-28",69.3606,69.6275,68.2436,68.4116,643600.0],["2025-05-29",68.4709,69.4891,68.1448,69.1332,573500.0],["2025-05-30",69.2123,70.9421,69.1629,70.7444,704200.0],["2025-06-02",69.7362,71.1596,69.1728,71.1398,638100.0],["2025-06-03",70.9125,71.6587,69.4792,70.2601,802600.0],["2025-06-04",70.4973,70.4973,69.153,69.2716,1396300.0],["2025-06-05",69.2815,69.2815,67.3639,68.2238,801000.0],["2025-06-06",68.7082,69.2677,67.5715,67.7593,490100.0],["2025-06-09",67.5517,67.9026,63.7876,65.4957,1104800.0],["2025-06-10",65.8713,65.8713,64.2996,64.5072,979800.0],["2025-06-11",64.3194,64.8532,63.7065,64.4775,799400.0],["2025-06-12",64.7939,65.5352,64.3589,65.4858,523500.0],["2025-06-13",65.0904,65.9059,64.8136,65.0607,859100.0],["2025-06-16",65.3375,65.6835,64.6456,64.7049,606900.0],["2025-06-17",63.8944,65.3425,63.1629,65.1003,910400.0],["2025-06-18",65.0014,66.0492,64.8631,65.8911,1132200.0],["2025-06-20",66.3359,67.3738,65.9504,66.494,1420500.0],["2025-06-23",66.6126,67.8976,66.3556,67.868,1060400.0],["2025-06-24",67.8482,68.6884,66.6324,68.3721,767000.0],["2025-06-25",68.4215,68.4215,66.1481,66.3359,1155500.0],["2025-06-26",66.4347,66.751,65.7724,66.4545,617700.0],["2025-06-27",66.5039,68.3029,66.1036,66.8004,1317300.0],["2025-06-30",66.5632,67.7395,66.1925,67.2057,919300.0],["2025-07-01",66.8894,67.5121,66.0591,66.84,1076800.0],["2025-07-02",66.1975,66.7214,64.0031,65.0311,1469400.0],["2025-07-03",64.9224,66.0097,64.4183,66.0097,1290400.0],["2025-07-07",65.6538,66.3359,65.3375,65.6143,1068000.0],["2025-07-08",65.1003,65.98,64.784,65.2288,946900.0],["2025-07-09",65.9108,65.9108,64.7247,65.4561,1244300.0],["2025-07-10",64.9322,65.1991,63.8845,63.8944,831700.0],["2025-07-11",63.4298,63.9636,62.7972,63.153,601700.0],["2025-07-14",62.8367,64.8334,62.8367,64.5665,857900.0],["2025-07-15",65.0509,65.1596,63.5583,64.2107,1040800.0],["2025-07-16",64.784,65.9306,64.3688,65.8812,1704400.0],["2025-07-17",65.8416,66.9141,65.6044,66.3853,1117200.0],["2025-07-18",66.4149,66.8449,64.9323,65.2782,760900.0],["2025-07-21",65.8021,65.8021,64.2206,64.5171,590500.0],["2025-07-22",64.5665,65.0607,63.8944,64.8828,1070100.0],["2025-07-23",65.0311,65.1991,63.1234,63.5583,1243100.0],["2025-07-24",63.2123,64.0624,62.9355,63.6571,915800.0],["2025-07-25",64.2008,65.5056,63.6077,65.4858,1099600.0],["2025-07-28",65.3474,65.4858,64.5863,64.695,946400.0],["2025-07-29",64.695,64.695,59.2585,59.2683,2107400.0],["2025-07-30",60.5237,60.9497,59.3277,59.466,1805200.0],["2025-07-31",59.0805,61.1365,58.6061,60.4841,1787000.0],["2025-08-01",59.298,59.298,55.1267,57.1827,4995000.0],["2025-08-04",57.7955,58.2206,56.8861,57.153,1841400.0],["2025-08-05",57.074,57.6473,56.4611,57.1036,1115600.0],["2025-08-06",57.1728,57.4842,56.5501,56.7082,1260600.0],["2025-08-07",56.6983,58.9224,56.5006,58.8631,2848900.0],["2025-08-08",58.8532,59.1003,57.3507,57.8153,1345000.0],["2025-08-11",57.9537,58.6555,57.5978,58.4084,1104700.0],["2025-08-12",58.8838,59.3989,57.9874,58.9829,1213900.0],["2025-08-13",59.3394,60.4686,58.765,60.3794,995200.0],["2025-08-14",60.1516,60.4389,58.8937,58.9432,1417600.0],["2025-08-15",59.1116,59.6019,58.4777,58.5569,731800.0],["2025-08-18",58.2301,58.6362,57.8488,58.4579,1318000.0],["2025-08-19",58.6758,59.28,58.1459,58.6362,1330500.0],["2025-08-20",58.8145,59.4236,58.4975,59.1909,1055700.0],["2025-08-21",59.0621,59.7653,58.4876,59.2602,1075500.0],["2025-08-22",59.5573,59.5573,58.2895,58.4777,951000.0],["2025-08-25",58.1806,58.3291,57.4674,57.4971,863200.0],["2025-08-26",57.4872,57.5962,56.779,57.1604,1148100.0],["2025-08-27",57.1604,57.7596,56.7285,56.8533,1645000.0],["2025-08-28",56.8335,57.2594,55.9619,56.1105,858800.0],["2025-08-29",56.2293,57.0069,55.7836,55.9916,993000.0],["2025-09-02",55.8629,56.0808,54.6149,54.9021,968400.0],["2025-09-03",54.9615,55.1398,54.4267,54.4663,970100.0],["2025-09-04",54.4861,54.9714,54.1434,54.4465,899000.0],["2025-09-05",54.3177,54.7139,53.4758,53.872,1484700.0],["2025-09-08",54.0107,54.2236,53.2084,53.5749,1277000.0],["2025-09-09",53.4758,53.4758,52.109,52.1189,1283000.0],["2025-09-10",51.8514,52.0475,49.603,50.4945,2740000.0],["2025-09-11",50.5737,51.3958,50.5044,51.1977,1903500.0],["2025-09-12",50.8808,51.6236,50.8263,51.1284,1837700.0],["2025-09-15",52.3368,53.2579,50.3063,51.2175,2641500.0],["2025-09-16",51.6236,52.2971,51.1779,52.0891,2128600.0],["2025-09-17",53.0796,54.0899,52.6735,52.8914,2481100.0],["2025-09-18",52.4358,52.8617,51.891,52.6141,2497400.0],["2025-09-19",52.3764,53.0202,51.6038,52.7726,5257800.0],["2025-09-22",52.5844,53.4659,52.0,53.3966,1421500.0],["2025-09-23",53.3569,54.179,53.1598,53.9611,1636600.0],["2025-09-24",53.9017,55.3676,53.8324,54.7139,2112600.0],["2025-09-25",54.803,55.1794,52.8518,54.0404,2073700.0],["2025-09-26",54.5257,55.7836,54.2731,55.0507,2003900.0],["2025-09-29",54.8526,55.6549,54.4762,55.3181,1306500.0],["2025-09-30",55.3775,55.9619,55.1745,55.8232,1208400.0],["2025-10-01",55.5162,55.8529,53.8918,53.9512,1546200.0],["2025-10-02",53.8324,55.437,53.1985,55.3379,1201100.0],["2025-10-03",55.3577,57.4971,55.1814,57.2891,1555300.0],["2025-10-06",57.0019,57.7249,56.1006,57.2693,2189400.0],["2025-10-07",57.7547,58.6213,56.8731,57.6556,1416700.0],["2025-10-08",57.7051,57.9429,56.8731,57.7349,1413800.0],["2025-10-09",56.0015,56.2739,54.8724,55.1002,2067100.0],["2025-10-10",55.4171,55.6846,54.6347,54.6842,1249800.0],["2025-10-13",54.6743,54.7634,53.7234,53.9215,1880400.0],["2025-10-14",54.0701,56.0461,53.9116,55.8629,1555400.0],["2025-10-15",55.2389,55.8331,53.9512,53.981,1753100.0],["2025-10-16",53.1291,54.0503,51.1977,51.7227,2361700.0],["2025-10-17",51.8217,52.7528,51.7326,52.3764,1577400.0],["2025-10-20",52.4556,52.5646,51.475,52.0297,929100.0],["2025-10-21",52.099,53.2084,51.6038,52.624,999200.0],["2025-10-22",52.5745,53.0202,51.9356,52.4655,997300.0],["2025-10-23",52.4655,52.8171,52.1317,52.6141,851400.0],["2025-10-24",52.8815,53.1787,52.515,52.7131,884000.0],["2025-10-27",52.723,53.347,52.4655,53.0202,813800.0],["2025-10-28",52.9211,52.9211,51.2175,51.475,1430100.0],["2025-10-29",51.069,51.5048,50.2667,50.3855,1851700.0],["2025-10-30",50.7916,51.0095,49.811,50.1973,1897500.0],["2025-10-31",52.5943,54.5851,51.1284,54.2781,4951700.0],["2025-11-03",53.1886,54.0899,52.6735,52.7924,2557000.0],["2025-11-04",52.4754,54.6347,52.2674,54.5059,2202300.0],["2025-11-05",54.7337,55.8926,54.4069,54.8922,2423600.0],["2025-11-06",55.1299,56.5364,54.4168,56.3977,1561300.0],["2025-11-07",56.7543,58.3787,56.6265,57.507,2092100.0],["2025-11-10",57.249,57.3879,55.8892,56.7031,1233800.0],["2025-11-11",57.1497,57.9338,56.8024,57.4177,837400.0],["2025-11-12",57.3582,57.651,56.4947,56.8123,1140800.0],["2025-11-13",56.9413,57.3979,55.9686,56.4351,999700.0],["2025-11-14",56.455,56.8222,55.4227,56.0282,980300.0],["2025-11-17",55.9786,56.6584,55.7801,56.1671,759400.0],["2025-11-18",56.1969,57.2093,54.5096,56.5244,1027300.0],["2025-11-19",56.5046,57.0604,55.1548,55.5915,1241100.0],["2025-11-20",55.125,56.6038,55.125,56.3359,1176600.0],["2025-11-21",56.5046,57.4078,55.9587,56.8818,927900.0],["2025-11-24",56.9711,57.2391,56.1671,56.455,1304800.0],["2025-11-25",56.7825,58.0132,56.6733,57.6857,989300.0],["2025-11-26",57.3085,58.3358,57.3085,57.6559,774300.0],["2025-11-28",57.4872,58.4698,57.4872,57.6361,602800.0],["2025-12-01",57.3185,58.2713,57.2133,57.9438,1242000.0],["2025-12-02",57.9438,57.9537,55.9984,56.0083,923800.0],["2025-12-03",55.9686,56.8718,55.1945,56.4252,1082400.0],["2025-12-04",56.0183,57.0753,54.6982,55.7304,1373100.0],["2025-12-05",55.6411,55.8595,54.1126,54.728,1290800.0],["2025-12-08",53.0704,54.7776,53.0704,53.4575,1738900.0],["2025-12-09",53.6461,53.9985,52.336,52.3757,1466700.0],["2025-12-10",52.1673,52.6337,51.0358,51.5916,2492500.0],["2025-12-11",51.7206,53.795,51.403,53.7454,1375600.0],["2025-12-12",54.0729,55.5815,53.2094,53.8148,2048000.0],["2025-12-15",53.5369,54.2317,53.3484,53.7851,1984700.0],["2025-12-16",53.2987,53.6362,51.7008,52.604,1445700.0],["2025-12-17",52.3658,53.4476,52.2665,52.6734,1649800.0],["2025-12-18",52.3161,53.795,52.207,53.7553,1499400.0],["2025-12-19",53.5667,53.8446,52.3558,52.4749,2660700.0],["2025-12-22",52.2069,53.0456,51.5717,51.6214,1582500.0],["2025-12-23",51.7206,52.0481,51.1449,51.3335,1429300.0],["2025-12-24",51.3732,51.8,51.1747,51.4626,465400.0],["2025-12-26",51.403,51.8893,51.1648,51.4328,753600.0],["2025-12-29",51.1946,51.7752,51.1152,51.4526,1081100.0],["2025-12-30",51.4328,52.3806,50.867,52.068,1313000.0],["2025-12-31",51.8496,52.4551,51.1946,51.2442,1014200.0],["2026-01-02",50.877,51.5519,50.073,50.2318,1340800.0],["2026-01-05",50.1921,52.6734,49.9936,52.5146,1567300.0],["2026-01-06",52.4055,53.0933,51.6114,52.5444,1374400.0],["2026-01-07",52.068,52.465,49.9043,49.9241,1365200.0],["2026-01-08",49.9837,51.1469,49.7604,49.9142,1281600.0],["2026-01-09",50.212,51.1747,49.8944,50.4204,1117200.0],["2026-01-12",50.5693,50.8373,49.9986,50.3708,910800.0],["2026-01-13",51.1152,51.1152,49.5569,50.1028,1538200.0],["2026-01-14",49.547,50.4204,49.5073,49.7951,1119100.0],["2026-01-15",49.7256,50.6388,49.5768,50.3708,977700.0],["2026-01-16",50.7976,51.1946,50.2715,51.0953,824400.0],["2026-01-20",51.532,52.8719,51.0854,51.8,2515300.0],["2026-01-21",51.7702,52.2467,48.5346,49.7653,2274400.0],["2026-01-22",49.6165,50.1326,49.2542,50.0234,1012300.0],["2026-01-23",49.7753,50.1375,49.5768,49.6264,1346900.0],["2026-01-26",49.8745,50.4402,49.4973,49.8447,1002400.0],["2026-01-27",48.6041,49.2542,45.8349,46.2319,2767300.0],["2026-01-28",46.1327,47.9589,45.8349,47.1947,1548700.0],["2026-01-29",47.413,47.8994,46.3113,46.9466,1286100.0],["2026-01-30",46.8076,48.1525,46.2617,47.9192,1999000.0],["2026-02-02",47.9986,49.0904,47.0557,47.1451,1490400.0],["2026-02-03",46.6488,47.6413,45.9094,46.5992,1586200.0],["2026-02-04",47.0458,47.8498,46.2468,47.2642,1618400.0],["2026-02-05",47.9192,48.4254,46.5694,46.6587,1115100.0],["2026-02-06",46.9267,47.7852,46.8225,47.1649,1226500.0],["2026-02-09",47.1947,48.1872,42.7581,43.4529,1915200.0],["2026-02-10",43.8002,45.8349,43.6841,44.5446,3186400.0],["2026-02-11",44.0186,44.8622,42.4504,42.7283,3841900.0],["2026-02-12",42.7879,44.4752,42.242,44.0484,3379100.0],["2026-02-13",39.1056,40.0485,37.0114,38.4207,7506300.0],["2026-02-17",38.9071,39.8996,37.726,39.3934,4772000.0],["2026-02-18",39.7011,40.3611,39.3438,40.0485,4858900.0],["2026-02-19",39.9592,41.845,39.9592,41.0212,4184500.0],["2026-02-20",41.2296,41.5472,40.4951,40.9914,2806100.0],["2026-02-23",40.7532,41.5472,38.5299,38.7284,3424900.0],["2026-02-24",38.6986,38.7583,37.862,38.6986,3387500.0],["2026-02-25",38.8479,39.2861,37.4089,37.8122,3490600.0],["2026-02-26",37.9218,39.4654,37.633,39.077,3896400.0],["2026-02-27",39.1367,39.4654,38.3301,39.1865,2273500.0],["2026-03-02",38.6488,40.1575,38.6488,40.0429,1557800.0],["2026-03-03",39.4454,39.8786,38.2504,39.784,1488800.0],["2026-03-04",39.5052,39.9035,38.9077,39.3359,1293500.0],["2026-03-05",39.1666,40.272,38.9873,39.1766,1225300.0],["2026-03-06",39.4454,39.7243,38.1757,39.555,1417000.0],["2026-03-09",39.5351,39.5351,37.404,37.6828,1829700.0],["2026-03-10",37.2944,37.6828,36.2289,36.2986,1940100.0],["2026-03-11",36.1094,36.5575,35.6911,36.2488,1579900.0],["2026-03-12",36.2189,37.3442,35.721,36.0197,1742500.0],["2026-03-13",36.5276,37.0554,35.95,36.0297,1173100.0],["2026-03-16",36.2089,36.667,35.8703,36.0098,1367700.0],["2026-03-17",36.438,37.155,35.7757,35.8305,1431500.0],["2026-03-18",35.2928,35.3724,33.799,34.8745,3150100.0],["2026-03-19",35.3326,35.6015,34.3567,34.6056,1803000.0],["2026-03-20",34.5359,35.5616,34.3367,34.5359,3658000.0],["2026-03-23",35.0538,35.0538,34.0579,34.4463,1712500.0],["2026-03-24",34.287,34.6255,33.3509,33.3807,1881700.0],["2026-03-25",33.4803,33.6496,32.5044,33.3608,1480700.0],["2026-03-26",33.4007,34.0589,32.833,32.9027,1307100.0],["2026-03-27",32.6637,32.9525,31.5982,31.6081,1803200.0],["2026-03-30",31.5982,33.1368,31.3691,32.833,1796900.0],["2026-03-31",33.1716,34.0878,32.6239,33.5998,2239000.0],["2026-04-01",33.3011,34.2571,32.6488,32.8928,2845000.0],["2026-04-02",32.833,34.038,32.3052,33.3708,2014800.0],["2026-04-06",33.1517,34.1973,33.0222,34.0181,1339200.0],["2026-04-07",33.9185,34.1276,33.3708,33.5002,1640500.0],["2026-04-08",34.0181,34.7998,33.56,34.765,2205900.0],["2026-04-09",34.3965,35.223,33.9085,34.745,1367100.0],["2026-04-10",34.5359,34.8446,33.7193,34.4264,2058800.0],["2026-04-13",34.3467,35.9401,34.2023,35.7011,1729300.0],["2026-04-14",35.6313,36.1691,35.233,35.5517,1526700.0],["2026-04-15",35.6911,36.5874,35.4322,36.2388,1422400.0],["2026-04-16",36.4878,37.7525,36.199,37.2147,2129800.0],["2026-04-17",37.4338,37.872,37.0554,37.2944,1725500.0],["2026-04-20",37.1649,37.8122,36.8762,37.7326,1176500.0],["2026-04-21",37.8521,38.4496,37.0255,38.0911,1353800.0],["2026-04-22",38.121,38.1608,35.9301,36.1392,2674200.0],["2026-04-23",36.0396,36.2587,34.5299,35.2529,1997300.0],["2026-04-24",34.7749,34.8745,33.6397,34.4662,2976800.0],["2026-04-27",34.3766,35.2977,33.9982,34.5957,2701100.0],["2026-04-28",35.1832,35.1832,34.0181,34.5957,1993300.0],["2026-04-29",34.5459,35.2529,34.1973,35.1135,2727000.0],["2026-04-30",34.2471,34.755,33.2513,34.6255,3664700.0],["2026-05-01",29.7857,31.5085,29.7857,30.7019,5984100.0],["2026-05-04",30.921,31.5583,29.3774,29.5368,3111600.0],["2026-05-05",29.3874,30.8363,29.248,30.4231,4486400.0],["2026-05-06",30.7915,31.3442,29.2579,29.2679,5155700.0],["2026-05-07",29.1584,31.7525,29.1584,31.5783,4092300.0],["2026-05-08",31.4388,31.9567,30.8861,31.1799,2644300.0],["2026-05-11",31.4388,32.3052,30.9708,31.16,3747900.0],["2026-05-12",31.76,32.04,30.915,31.51,3417300.0],["2026-05-13",31.34,31.84,30.095,30.27,3009500.0],["2026-05-14",30.65,31.61,30.62,31.2,2475000.0],["2026-05-15",31.65,32.01,31.25,31.81,2521400.0],["2026-05-18",32.2,33.72,31.36,33.67,2755400.0],["2026-05-19",34.01,34.405,33.225,33.77,2805900.0],["2026-05-20",33.58,34.08,32.8,33.03,1996500.0],["2026-05-21",32.4,33.64,31.95,33.31,2190000.0],["2026-05-22",33.01,33.45,32.64,32.68,1800300.0],["2026-05-26",34.22,34.23,32.31,32.33,1931800.0],["2026-05-27",33.14,33.78,32.545,32.71,1408500.0],["2026-05-28",32.35,32.907,31.73,31.79,1444800.0],["2026-05-29",31.8,32.7,31.51,31.85,2493900.0],["2026-06-01",31.78,33.54,31.75,33.11,1735800.0],["2026-06-02",32.68,32.96,31.23,32.29,1282300.0],["2026-06-03",31.9,32.19,30.67,30.86,1871100.0],["2026-06-04",32.32,32.99,31.405,31.81,2074900.0],["2026-06-05",32.5,32.81,31.25,32.56,2069500.0],["2026-06-08",32.29,32.577,31.17,31.65,2876500.0],["2026-06-09",32.12,33.57,31.46,33.34,5647200.0],["2026-06-10",33.47,35.36,32.69,34.67,4805400.0],["2026-06-11",34.71,35.36,34.13,34.49,3027300.0],["2026-06-12",34.94,36.09,34.22,35.64,3096000.0],["2026-06-15",35.12,35.708,34.88,35.34,2152000.0],["2026-06-16",35.76,36.27,35.09,35.44,1899800.0],["2026-06-17",35.09,36.9,34.93,35.28,1837900.0],["2026-06-18",35.44,35.44,34.39,34.97,2632200.0],["2026-06-22",34.59,35.15,33.08,33.26,3076300.0],["2026-06-23",34.15,34.708,33.62,34.51,2865200.0],["2026-06-24",35.0,35.69,33.93,35.28,2345600.0],["2026-06-25",35.09,36.62,34.375,35.95,2723200.0],["2026-06-26",36.43,38.92,35.93,38.88,5769400.0],["2026-06-29",38.92,39.14,38.155,39.13,2640500.0],["2026-06-30",38.93,38.93,37.355,37.76,2923200.0],["2026-07-01",38.31,40.345,38.31,40.03,2792500.0],["2026-07-02",40.46,42.05,40.05,42.03,2839100.0],["2026-07-06",41.4,41.91,40.67,41.21,2623735.518736],["2026-07-07",41.88,42.475,41.4,41.58,2114009.987086],["2026-07-08",41.82,42.11,41.08,41.29,1801548.229967],["2026-07-09",40.7,41.31,40.16,40.61,1125704.748475],["2026-07-10",41.18,41.2,39.825,40.41,1702526.712605],["2026-07-13",41.1,41.9,40.69,41.76,1487768.373346],["2026-07-14",41,41.66,40.71,41.18,1261271.168245],["2026-07-15",41.44,41.46,40.44,40.66,1421062.270316],["2026-07-16",41.21,42.54,41.21,42.34,1589775.54393],["2026-07-17",42.88,43.73,41.4817,41.97,2170740.051559],["2026-07-20",41.6,42.88,41.28,41.97,1391278.684806],["2026-07-21",41.47,42.05,40.445,40.89,1049692.74151],["2026-07-22",41.35,41.35,38.74,39.29,2423702.285737],["2026-07-23",38.97,40.03,38.52,39.98,1806868.485046],["2026-07-24",40.14,41.92,39.64,41.75,1528521.737786],["2026-07-27",42.23,43.44,41.75,43.19,3458335.313791],["2026-07-28",43.53,46.31,43.43,46.01,3965726.771781],["2026-07-29",45.535,46.82,45.07,46.48,3093540.337923],["2026-07-30",45.16,46.15,43.45,44.09,2593900.790041],["2026-07-31",47,48.21,44.13,44.16,3717846.941611],["2026-08-03",45,45.29,43.59,43.63,3769482.30678],["2026-08-04",42.85,44.69,42.5367,44.6,2643485.109146],["2026-08-05",44.76,45.7122,44.165,45.01,2437871.075565],["2026-08-06",45.05,45.83,43.695,44.47,2389401.57756],["2026-08-07",43.78,44.21,42.59,42.84,2098436.033359],["2026-08-10",42.42,42.84,42.135,42.775,224130.365205],["2026-08-11",41.45,42.5162,41.03,42.17,1621960.293971],["2026-08-12",41.45,43.04,41.12,42.87,1421289.908116],["2026-08-13",43.22,43.47,41.9,42.82,1288615.625663],["2026-08-14",42.89,43.14,41.7,41.82,1238045.045289]]}