{"t":"SLVM","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2021-09-23",22.3415,22.3415,22.3415,22.3415,5000.0],["2021-09-24",23.2352,26.8098,23.2352,26.8098,13900.0],["2021-09-27",31.0547,31.0547,29.3836,29.4908,4400.0],["2021-09-28",29.4908,30.3845,28.4273,29.9376,4300.0],["2021-09-29",33.9591,33.9591,29.0172,29.0172,13800.0],["2021-09-30",30.2504,31.2781,28.5882,29.1959,159900.0],["2021-10-01",28.195,32.5739,27.7482,29.4908,9638400.0],["2021-10-04",28.8652,29.6963,23.825,25.0314,1802700.0],["2021-10-05",24.5846,24.9957,22.0958,23.1458,1763400.0],["2021-10-06",22.1985,22.5739,20.6436,22.1628,2586700.0],["2021-10-07",22.3594,23.7178,22.0109,23.2352,2204200.0],["2021-10-08",23.0386,24.1002,22.9581,23.682,2234300.0],["2021-10-11",23.6909,24.8259,23.682,24.2986,1021500.0],["2021-10-12",24.3254,25.2012,23.9546,25.0672,1037900.0],["2021-10-13",25.0225,26.1396,24.5757,25.791,1394700.0],["2021-10-14",25.791,26.0502,25.1288,25.4783,994500.0],["2021-10-15",25.4783,26.497,23.7982,24.6382,1314900.0],["2021-10-18",24.4148,26.0323,23.9322,25.6034,558700.0],["2021-10-19",25.3353,26.0413,25.0761,25.3353,579900.0],["2021-10-20",24.9778,25.6034,24.4684,25.2191,616400.0],["2021-10-21",25.094,25.5766,24.178,24.4059,840500.0],["2021-10-22",24.1735,24.7187,23.5435,24.7008,365000.0],["2021-10-25",24.9689,25.5676,24.3076,25.4336,445000.0],["2021-10-26",24.7991,25.514,24.6382,24.9331,522900.0],["2021-10-27",24.5757,24.8884,23.7356,24.5578,453400.0],["2021-10-28",23.8965,25.0404,23.8965,24.8795,422000.0],["2021-10-29",24.6382,25.3353,24.1646,25.1655,402700.0],["2021-11-01",25.1119,25.1119,24.3523,24.7365,415000.0],["2021-11-02",24.4952,24.8348,23.5122,24.0573,507800.0],["2021-11-03",23.8518,25.2459,23.6194,25.0582,399700.0],["2021-11-04",24.7633,25.8893,24.4148,25.6481,435800.0],["2021-11-05",25.4246,26.0234,24.7097,25.1029,249200.0],["2021-11-08",24.817,25.2995,24.6382,25.1655,692300.0],["2021-11-09",24.9063,25.8179,24.5935,25.7285,501800.0],["2021-11-10",25.9608,27.2477,25.9608,26.9171,919600.0],["2021-11-11",27.4443,27.5337,26.783,26.8098,675700.0],["2021-11-12",27.0511,29.2852,26.5328,28.4631,712500.0],["2021-11-15",28.7669,29.6695,28.3201,28.5614,553400.0],["2021-11-16",28.3916,29.6963,28.2129,29.5802,430600.0],["2021-11-17",29.6338,30.2862,29.464,29.5176,565800.0],["2021-11-18",29.5087,29.5712,28.2817,28.4542,446500.0],["2021-11-19",28.472,29.6874,28.0788,28.329,309700.0],["2021-11-22",27.909,29.5265,27.909,28.8116,547900.0],["2021-11-23",28.6686,29.2763,27.6588,27.6767,539500.0],["2021-11-24",27.7035,29.0252,27.5953,28.5256,169100.0],["2021-11-26",27.766,28.0609,27.212,27.7035,303200.0],["2021-11-29",27.8822,28.1235,27.2656,27.8554,564100.0],["2021-11-30",27.5069,27.8375,26.8545,27.06,595400.0],["2021-12-01",27.5158,29.3121,27.2566,27.8375,522900.0],["2021-12-02",27.6499,28.329,27.1986,27.6409,514200.0],["2021-12-03",27.0868,28.1503,27.06,27.6052,413600.0],["2021-12-06",27.7035,27.9269,26.8634,27.0511,546100.0],["2021-12-07",27.1494,29.1423,27.1494,28.472,721200.0],["2021-12-08",28.2933,29.3031,28.1235,28.2397,494700.0],["2021-12-09",27.9448,28.0788,27.2209,27.3818,493600.0],["2021-12-10",27.5694,27.8554,27.1137,27.1583,359500.0],["2021-12-13",27.4443,28.0073,26.5685,26.6221,335400.0],["2021-12-14",26.3809,27.1941,25.4068,25.514,745600.0],["2021-12-15",24.9242,25.17,23.8607,24.7901,981200.0],["2021-12-16",24.6382,25.7285,24.1378,24.4595,789600.0],["2021-12-17",24.4863,26.1306,24.2808,26.0591,2069300.0],["2021-12-20",25.7106,25.7642,24.0484,24.3522,697000.0],["2021-12-21",24.6114,24.7991,23.8875,24.4595,478800.0],["2021-12-22",24.4863,25.1029,24.0404,24.4863,294200.0],["2021-12-23",24.522,24.9331,23.6463,24.522,423700.0],["2021-12-27",24.522,25.7106,24.4059,25.6659,214000.0],["2021-12-28",25.4425,25.943,25.2772,25.6659,206100.0],["2021-12-29",25.657,26.0234,25.5229,25.7196,195000.0],["2021-12-30",25.6481,25.9296,25.1834,25.2102,240700.0],["2021-12-31",25.1833,25.2906,24.5042,24.9242,289500.0],["2022-01-03",24.8706,25.3934,24.3701,25.2548,371200.0],["2022-01-04",25.7821,27.0958,25.4693,26.8545,941400.0],["2022-01-05",26.926,27.7035,26.354,26.6579,1518800.0],["2022-01-06",25.9162,27.3013,25.9162,27.1762,428200.0],["2022-01-07",27.1762,27.4622,26.5238,26.5775,265300.0],["2022-01-10",26.2736,26.9171,26.1851,26.363,532400.0],["2022-01-11",26.5507,27.7035,26.506,27.4086,328300.0],["2022-01-12",27.4443,28.4988,27.3728,28.0341,536800.0],["2022-01-13",28.2933,29.447,28.2933,29.0797,475000.0],["2022-01-14",29.0976,30.3085,29.0529,29.6517,483000.0],["2022-01-18",29.6695,30.2236,28.8027,28.9367,383600.0],["2022-01-19",28.9367,29.4461,28.5793,28.9189,239800.0],["2022-01-20",29.035,29.3299,28.0878,28.2397,233000.0],["2022-01-21",27.9001,28.2307,26.9528,27.1583,269700.0],["2022-01-24",26.363,26.8456,24.8527,25.6659,441500.0],["2022-01-25",25.3353,25.5766,24.598,25.2995,365200.0],["2022-01-26",25.9162,25.9162,24.4863,24.522,330900.0],["2022-01-27",24.5042,25.5944,24.5042,24.6114,321100.0],["2022-01-28",24.6561,24.8438,24.0216,24.7365,305900.0],["2022-01-31",25.2102,26.6847,25.1119,26.6221,695700.0],["2022-02-01",26.8992,27.9805,26.8188,27.918,464600.0],["2022-02-02",27.7482,29.321,27.2566,28.8831,593700.0],["2022-02-03",28.5435,29.0172,28.1101,28.4988,302000.0],["2022-02-04",28.4184,29.3567,28.2307,28.8831,322800.0],["2022-02-07",29.2584,29.5721,28.901,29.2138,276000.0],["2022-02-08",29.2495,30.2772,29.002,30.0985,462300.0],["2022-02-09",30.3845,31.7696,30.2147,31.5909,469600.0],["2022-02-10",31.1888,32.2433,30.8402,31.296,480200.0],["2022-02-11",31.9037,34.7902,31.5507,32.9225,879300.0],["2022-02-14",32.9582,34.0038,32.8286,33.5033,539100.0],["2022-02-15",33.8697,35.5051,33.8697,35.38,470200.0],["2022-02-16",35.0583,35.7822,34.8617,35.5498,330100.0],["2022-02-17",35.2907,35.3711,33.9412,35.1745,318700.0],["2022-02-18",34.9511,35.4604,34.6472,35.0047,407700.0],["2022-02-22",34.4595,34.8259,31.6713,31.9484,557100.0],["2022-02-23",32.0109,32.9493,31.1262,31.1887,313500.0],["2022-02-24",30.1879,31.0815,29.4908,30.8313,376000.0],["2022-02-25",30.9296,32.8376,30.9296,32.0556,236300.0],["2022-02-28",31.43,32.145,30.7687,31.1887,495700.0],["2022-03-01",31.0904,31.3317,29.1244,29.75,658400.0],["2022-03-02",29.3657,29.3657,26.1842,27.1405,1798800.0],["2022-03-03",26.9975,28.6731,26.9439,28.2665,608900.0],["2022-03-04",27.7035,28.1503,27.2459,27.5158,573100.0],["2022-03-07",27.2566,27.6588,26.6132,27.1405,680600.0],["2022-03-08",27.2388,29.5891,27.027,28.3827,509300.0],["2022-03-09",29.2674,31.4211,28.7937,31.3407,973600.0],["2022-03-10",30.4291,31.3943,30.2772,30.6168,577000.0],["2022-03-11",30.7509,31.582,30.1164,30.3934,1205500.0],["2022-03-14",30.6615,31.1441,29.9466,29.9644,505200.0],["2022-03-15",30.0181,31.4747,29.4783,31.1798,584100.0],["2022-03-16",31.7071,32.4175,30.7419,31.5283,745200.0],["2022-03-17",31.3496,32.3773,30.867,31.8501,330500.0],["2022-03-18",31.5909,32.489,30.9296,32.1718,1189500.0],["2022-03-21",32.3863,32.6097,31.4032,31.9037,282000.0],["2022-03-22",32.288,33.3961,32.0913,32.3237,444000.0],["2022-03-23",32.0914,32.8956,31.893,31.9752,215600.0],["2022-03-24",31.9662,32.145,31.1083,31.4658,330400.0],["2022-03-25",31.439,32.7705,31.439,31.6177,290400.0],["2022-03-28",31.1977,31.7607,30.4828,31.1351,316100.0],["2022-03-29",31.5373,31.9305,30.6034,31.3764,338100.0],["2022-03-30",31.1619,31.7518,30.3666,30.8223,302100.0],["2022-03-31",30.6704,31.2692,29.7231,29.741,587200.0],["2022-04-01",29.7321,30.2683,29.1512,30.2057,400700.0],["2022-04-04",30.1789,32.0735,30.0449,31.8947,605000.0],["2022-04-05",31.43,31.8679,29.1959,30.1253,1095200.0],["2022-04-06",29.8393,30.6436,29.3389,30.4649,439700.0],["2022-04-07",31.5462,32.1003,30.5811,31.7875,438100.0],["2022-04-08",31.6266,32.3952,31.3898,31.8411,385500.0],["2022-04-11",31.8233,33.1271,31.7786,32.3684,389300.0],["2022-04-12",32.8956,33.6964,32.5918,32.7258,577200.0],["2022-04-13",32.8063,33.4855,32.5203,33.3514,257300.0],["2022-04-14",33.271,33.6016,32.7258,32.9135,322400.0],["2022-04-18",32.6633,33.5301,32.2165,32.5382,265900.0],["2022-04-19",32.3594,33.8519,32.3594,33.3961,315800.0],["2022-04-20",33.4676,34.8528,33.4676,34.7813,257200.0],["2022-04-21",34.8528,35.4068,33.7607,33.968,271400.0],["2022-04-22",33.9055,36.7205,33.8965,36.3005,376300.0],["2022-04-25",35.8537,37.3014,35.2192,37.1405,367900.0],["2022-04-26",37.4354,37.632,36.0413,36.4882,258400.0],["2022-04-27",36.363,37.7035,36.363,37.4533,190900.0],["2022-04-28",37.7572,39.1781,36.9975,39.1066,313600.0],["2022-04-29",39.1155,40.3309,39.1155,39.9019,308000.0],["2022-05-02",39.8305,40.7196,39.1423,40.1432,271400.0],["2022-05-03",39.8751,40.6973,37.1852,38.4989,387900.0],["2022-05-04",38.5257,39.4909,37.1763,39.3657,407300.0],["2022-05-05",39.2853,39.6517,37.9448,38.5346,231500.0],["2022-05-06",38.3291,38.8287,37.2299,37.6767,240700.0],["2022-05-09",37.2031,38.1057,35.2817,35.4426,318000.0],["2022-05-10",35.8983,36.2379,34.12,34.7991,455000.0],["2022-05-11",33.9591,40.17,33.9591,39.9288,837400.0],["2022-05-12",39.9288,39.9288,38.0521,39.8036,506700.0],["2022-05-13",40.1969,43.557,40.17,42.6008,391200.0],["2022-05-16",42.002,43.0744,41.6267,42.002,316100.0],["2022-05-17",42.3416,44.4239,42.3238,43.414,252600.0],["2022-05-18",43.3962,44.1915,41.1352,41.5463,311800.0],["2022-05-19",42.8063,43.5034,41.2433,42.2701,268400.0],["2022-05-20",42.2701,42.7259,40.6079,41.7697,238800.0],["2022-05-23",42.1897,43.5928,41.7608,43.1012,288100.0],["2022-05-24",42.8868,43.7357,42.3059,43.7357,260200.0],["2022-05-25",43.4945,44.9064,43.271,43.843,275700.0],["2022-05-26",44.1379,45.5052,44.1379,44.7098,216500.0],["2022-05-27",44.7545,45.112,43.423,44.826,269100.0],["2022-05-31",46.0861,46.0861,44.1826,45.3443,371600.0],["2022-06-01",45.1388,46.238,44.3613,45.5141,277400.0],["2022-06-02",45.103,45.7733,44.6115,45.0405,329300.0],["2022-06-03",44.5847,46.4525,44.5847,46.4435,333200.0],["2022-06-06",47.364,47.364,43.9413,45.3175,588700.0],["2022-06-07",45.4069,46.0503,44.2451,45.8001,1057800.0],["2022-06-08",45.6124,45.7912,42.6991,44.2183,611300.0],["2022-06-09",43.9502,44.4596,42.8421,43.4408,296000.0],["2022-06-10",42.8331,43.1817,41.5284,41.5463,253200.0],["2022-06-13",40.3488,40.5275,38.5972,38.7938,333100.0],["2022-06-14",38.5525,39.0887,36.6043,37.355,424700.0],["2022-06-15",37.5695,38.8876,36.5427,38.5525,474400.0],["2022-06-16",37.7219,37.7219,35.3206,36.3421,297900.0],["2022-06-17",35.7328,36.1808,34.4873,34.8368,1281700.0],["2022-06-21",35.2579,35.2579,32.767,33.0358,644400.0],["2022-06-22",32.4623,32.758,30.6972,31.0019,758000.0],["2022-06-23",31.0467,31.3603,29.5951,29.9177,703000.0],["2022-06-24",30.1417,30.5091,28.3855,28.6006,4625500.0],["2022-06-27",28.717,30.7375,28.717,29.4428,790000.0],["2022-06-28",29.5682,30.5091,28.7439,29.2457,510600.0],["2022-06-29",29.407,29.407,28.3855,28.6991,385200.0],["2022-06-30",28.3497,29.6668,28.045,29.2815,530500.0],["2022-07-01",28.9858,29.7475,28.1794,29.1919,621000.0],["2022-07-05",27.5343,28.5916,25.6348,28.5647,1647300.0],["2022-07-06",28.511,28.8066,25.4197,26.7458,3989600.0],["2022-07-07",27.2028,28.5737,27.1401,27.5522,596900.0],["2022-07-08",27.5701,27.6866,26.4501,26.6025,539300.0],["2022-07-11",26.2709,26.8085,26.0828,26.3695,555600.0],["2022-07-12",26.3157,27.0325,26.1813,26.71,387000.0],["2022-07-13",26.4591,27.5881,26.2082,26.9429,315300.0],["2022-07-14",26.3157,27.5433,26.0559,27.3103,413200.0],["2022-07-15",27.9017,28.0361,26.9788,27.158,425500.0],["2022-07-18",28.0002,29.6847,28.0002,28.8246,981400.0],["2022-07-19",29.7295,30.9481,29.3174,30.5449,687400.0],["2022-07-20",30.2582,31.6649,30.0162,30.9481,642000.0],["2022-07-21",31.0198,31.6291,29.7654,31.6291,469600.0],["2022-07-22",31.414,31.8665,30.6435,31.2259,513000.0],["2022-07-25",31.8979,32.2563,31.1452,31.7097,298800.0],["2022-07-26",31.4499,32.1308,30.8943,31.6291,372600.0],["2022-07-27",31.7276,33.2598,31.6156,33.1791,431300.0],["2022-07-28",33.439,34.2275,33.206,34.1558,350200.0],["2022-07-29",34.2813,35.2579,33.3673,35.1593,402000.0],["2022-08-01",35.0876,36.1942,34.774,35.3923,650000.0],["2022-08-02",35.0697,35.8761,34.3529,34.3888,305500.0],["2022-08-03",34.5052,35.1549,34.2006,34.5859,226800.0],["2022-08-04",34.8637,35.2086,34.4604,34.6576,308300.0],["2022-08-05",34.4604,35.3475,34.0483,34.9712,249800.0],["2022-08-08",35.0249,36.0285,35.0249,35.7865,420200.0],["2022-08-09",35.4729,36.1449,35.0205,36.136,411000.0],["2022-08-10",36.6377,37.3725,36.2345,37.3098,419100.0],["2022-08-11",37.6323,38.2864,35.9657,36.5571,596000.0],["2022-08-12",37.5965,38.4925,37.1888,38.4118,337800.0],["2022-08-15",38.4477,39.5964,38.0875,39.4243,364100.0],["2022-08-16",39.2899,40.2128,39.057,39.1555,375600.0],["2022-08-17",38.7882,39.039,38.1968,38.9405,259400.0],["2022-08-18",39.1555,39.5319,38.4477,39.4691,232500.0],["2022-08-19",39.281,40.2039,38.7702,40.1949,360200.0],["2022-08-22",39.3616,40.5264,38.9763,40.3383,474100.0],["2022-08-23",40.2845,41.3911,39.8455,40.6787,616100.0],["2022-08-24",40.5533,41.3687,40.392,41.1088,298900.0],["2022-08-25",41.3507,42.5872,41.0819,42.5783,427700.0],["2022-08-26",42.417,42.5424,41.0371,41.3059,271600.0],["2022-08-29",40.7952,41.5882,40.2845,40.9386,322400.0],["2022-08-30",41.3328,41.3328,39.8006,40.1411,291900.0],["2022-08-31",40.401,40.6698,39.1376,39.8186,367700.0],["2022-09-01",39.5766,39.7648,38.4746,38.5552,353500.0],["2022-09-02",39.0659,39.496,38.3043,38.3402,289300.0],["2022-09-06",38.1699,38.2371,35.7776,36.1449,556500.0],["2022-09-07",36.2793,36.7632,35.7847,36.2525,329300.0],["2022-09-08",33.1433,33.5734,32.2921,32.7043,3591800.0],["2022-09-09",33.2777,34.4246,32.8745,34.326,909200.0],["2022-09-12",34.7293,35.4998,34.4963,34.9891,553200.0],["2022-09-13",33.8512,34.4425,33.3046,33.6182,566400.0],["2022-09-14",33.8422,34.7382,33.3225,34.6307,478200.0],["2022-09-15",34.6396,34.9443,33.9228,34.3619,631700.0],["2022-09-16",33.9766,34.2364,31.7724,33.215,1978700.0],["2022-09-19",32.9731,33.6092,32.5654,33.0806,537300.0],["2022-09-20",32.8028,33.3136,32.2742,32.6864,453400.0],["2022-09-21",32.991,33.4972,32.1936,32.534,388300.0],["2022-09-22",32.4534,32.4534,31.8979,32.2473,260400.0],["2022-09-23",31.4947,31.7814,30.5539,31.3334,629800.0],["2022-09-26",31.3155,31.526,30.1507,30.4284,603800.0],["2022-09-27",30.9033,31.1004,29.837,30.6076,529500.0],["2022-09-28",30.9839,31.2707,30.7062,31.1183,288100.0],["2022-09-29",30.7151,30.742,30.0431,30.5628,294700.0],["2022-09-30",30.6914,31.3027,30.152,30.4756,365200.0],["2022-10-03",30.5745,31.896,30.4936,31.7252,270200.0],["2022-10-04",32.6332,33.7749,32.1657,33.2535,376700.0],["2022-10-05",32.759,34.8447,32.759,34.566,490800.0],["2022-10-06",34.4941,37.6945,34.4941,37.6225,814700.0],["2022-10-07",37.218,37.7709,36.7236,37.3798,499100.0],["2022-10-10",37.2809,37.654,36.7415,37.3708,491900.0],["2022-10-11",37.6855,37.7934,36.8764,37.1191,377600.0],["2022-10-12",37.2989,37.5776,36.8485,37.0562,177300.0],["2022-10-13",37.0832,39.2857,37.0562,38.971,557200.0],["2022-10-14",39.3037,39.5823,37.3708,37.6765,294400.0],["2022-10-17",38.3148,39.6048,38.3148,39.3666,443000.0],["2022-10-18",40.4454,40.778,39.2857,40.0049,359300.0],["2022-10-19",40.0678,40.3824,38.5125,39.7801,362400.0],["2022-10-20",39.6453,40.2026,38.6923,39.4924,310400.0],["2022-10-21",39.7711,41.3668,39.5823,41.1106,424200.0],["2022-10-24",41.1466,41.7938,40.8904,41.632,294400.0],["2022-10-25",41.5781,42.4141,41.2545,42.1265,292300.0],["2022-10-26",42.3602,42.7647,41.695,42.3602,301700.0],["2022-10-27",42.6119,43.3401,42.1984,42.3782,372500.0],["2022-10-28",42.3872,42.985,41.3983,42.7737,374600.0],["2022-10-31",42.549,43.448,42.495,43.3041,363200.0],["2022-11-01",43.6008,43.8525,43.0974,43.3221,410500.0],["2022-11-02",42.8007,43.2322,41.2005,41.3264,250000.0],["2022-11-03",40.4903,41.4612,39.7082,39.7711,462000.0],["2022-11-04",40.5532,41.1511,39.888,41.0387,356400.0],["2022-11-07",41.0477,41.5781,40.1883,40.5532,576100.0],["2022-11-08",40.4274,41.0836,39.6812,40.6971,263900.0],["2022-11-09",40.0768,40.8589,38.2878,38.4047,475600.0],["2022-11-10",37.7574,39.1059,35.5908,39.034,1036600.0],["2022-11-11",39.915,42.9985,39.4025,41.641,806200.0],["2022-11-14",41.7849,43.1513,41.7849,42.6479,629900.0],["2022-11-15",43.5738,44.3874,43.3221,43.6637,595000.0],["2022-11-16",43.5289,43.9964,43.421,43.6637,435400.0],["2022-11-17",43.1963,44.7515,42.9544,44.6796,558400.0],["2022-11-18",45.3808,45.8033,45.0527,45.2729,573600.0],["2022-11-21",44.6706,45.619,44.5178,45.183,358100.0],["2022-11-22",45.4168,46.972,44.9403,46.7473,613500.0],["2022-11-23",46.5944,47.6283,46.2393,47.2866,309700.0],["2022-11-25",47.3765,47.6193,46.8102,47.0709,172200.0],["2022-11-28",46.5135,47.5114,46.2528,46.4776,733100.0],["2022-11-29",46.7562,47.399,46.2079,47.2597,487800.0],["2022-11-30",47.1878,49.0127,46.1,48.6261,704800.0],["2022-12-01",49.1386,51.1433,49.0397,49.2734,619000.0],["2022-12-02",48.6981,49.9207,48.6981,49.8667,279200.0],["2022-12-05",49.9656,50.1454,49.233,49.7678,283100.0],["2022-12-06",49.8038,50.3971,49.0217,49.3273,425700.0],["2022-12-07",49.1296,49.651,48.5902,49.4172,514600.0],["2022-12-08",49.7948,51.2422,49.5881,51.1073,331500.0],["2022-12-09",51.1433,51.5838,50.7747,50.8017,309300.0],["2022-12-12",50.7028,50.8646,49.1251,50.6938,510400.0],["2022-12-13",51.1523,51.5568,49.642,49.6779,570000.0],["2022-12-14",49.4532,49.4532,47.9159,48.1677,377800.0],["2022-12-15",46.972,47.2543,45.0572,45.5157,580800.0],["2022-12-16",44.9493,45.397,43.7716,44.302,1596600.0],["2022-12-19",44.4908,45.2981,44.347,45.0032,747800.0],["2022-12-20",44.8054,45.156,44.4369,44.8774,273500.0],["2022-12-21",45.0212,45.9427,44.5987,44.5987,645200.0],["2022-12-22",44.0503,44.5043,43.3491,44.1492,570400.0],["2022-12-23",44.2301,44.9493,43.9065,44.6346,165900.0],["2022-12-27",44.4548,45.0167,44.1851,44.5268,178900.0],["2022-12-28",44.8594,44.8594,43.448,43.6727,293100.0],["2022-12-29",43.9604,44.32,43.6907,44.2121,226100.0],["2022-12-30",44.0683,44.6526,43.3311,43.6817,269200.0],["2023-01-03",43.998,44.1877,41.8654,43.266,455300.0],["2023-01-04",43.8895,44.4046,42.7781,43.9618,529500.0],["2023-01-05",43.5914,44.1968,42.2811,43.3564,314200.0],["2023-01-06",43.7179,44.6305,43.4558,44.3414,185700.0],["2023-01-09",44.5311,45.1546,43.8986,44.1245,261400.0],["2023-01-10",43.8444,45.0552,43.8263,44.8926,422100.0],["2023-01-11",44.9558,45.5522,44.7552,45.1095,302900.0],["2023-01-12",45.4528,45.5793,44.748,44.9649,275400.0],["2023-01-13",44.7299,44.8203,43.2209,43.3745,473900.0],["2023-01-17",43.5914,43.8353,41.4859,42.9859,506200.0],["2023-01-18",43.4468,43.5823,42.2088,42.8142,375300.0],["2023-01-19",42.5974,42.9498,40.8805,41.1786,364800.0],["2023-01-20",41.4588,42.1636,41.0657,41.6124,284900.0],["2023-01-23",41.5582,42.3534,41.2238,41.8654,229800.0],["2023-01-24",41.5943,42.9317,41.1967,42.5883,255700.0],["2023-01-25",42.254,43.0492,41.9241,42.4799,231100.0],["2023-01-26",42.6877,42.8956,42.1907,42.3895,280900.0],["2023-01-27",42.3624,42.5702,41.8202,41.8925,253400.0],["2023-01-30",41.7931,42.5973,41.1425,41.9287,334200.0],["2023-01-31",42.2088,43.1305,42.0552,42.9498,521100.0],["2023-02-01",42.5341,43.9076,42.0868,43.3925,359100.0],["2023-02-02",43.5552,43.8986,42.8865,43.7088,257400.0],["2023-02-03",43.6004,44.6893,43.4829,44.1245,381100.0],["2023-02-06",43.9709,44.1923,43.1486,43.4197,327800.0],["2023-02-07",43.1305,43.51,42.7781,43.3022,247200.0],["2023-02-08",42.7962,43.3654,42.507,42.7871,381800.0],["2023-02-09",43.1305,43.6907,42.5973,42.9407,506000.0],["2023-02-10",41.1425,41.5491,38.4542,40.0491,1404500.0],["2023-02-13",40.1214,42.7239,39.7735,42.3986,622000.0],["2023-02-14",42.1004,43.266,41.757,42.8684,495100.0],["2023-02-15",42.6335,42.8052,40.7268,42.4889,516300.0],["2023-02-16",41.6757,42.2404,41.2961,41.3323,472100.0],["2023-02-17",41.522,42.3443,40.9798,42.3172,359000.0],["2023-02-21",41.4678,42.01,40.9301,41.504,503200.0],["2023-02-22",41.9196,42.2359,41.3097,41.8654,421600.0],["2023-02-23",42.2088,44.5582,42.2088,44.4679,616600.0],["2023-02-24",43.9167,44.861,43.4016,43.5281,386600.0],["2023-02-27",43.8353,44.2781,43.641,44.1064,273300.0],["2023-02-28",44.2329,45.236,43.8173,44.5763,412900.0],["2023-03-01",44.5763,45.0643,43.8173,44.3233,315600.0],["2023-03-02",44.0884,44.3865,43.5823,44.1155,261700.0],["2023-03-03",43.998,45.6787,43.4106,45.0191,450100.0],["2023-03-06",44.9107,45.3851,43.9935,44.4408,447600.0],["2023-03-07",44.4859,45.367,44.0522,45.0914,456900.0],["2023-03-08",45.0914,45.5387,44.2691,45.4709,415800.0],["2023-03-09",45.5432,46.0763,44.1426,44.7028,605900.0],["2023-03-10",44.4227,44.8926,43.2389,44.1697,608600.0],["2023-03-13",43.4739,43.8624,42.1275,42.3714,440200.0],["2023-03-14",43.6275,44.242,41.8744,42.5793,714300.0],["2023-03-15",42.6154,42.6154,39.2539,40.2118,765900.0],["2023-03-16",39.778,41.2238,39.0822,40.8353,548000.0],["2023-03-17",39.7238,40.4196,39.0912,40.1937,1839400.0],["2023-03-20",40.6094,41.5717,40.1756,40.9256,290100.0],["2023-03-21",41.7841,42.4934,41.3142,42.2992,355400.0],["2023-03-22",42.2992,43.7856,42.1546,42.9136,493400.0],["2023-03-23",43.266,43.4468,41.5311,42.1636,413300.0],["2023-03-24",41.5672,42.0461,40.8308,41.6034,299300.0],["2023-03-27",41.9377,42.507,41.3865,42.3986,231300.0],["2023-03-28",42.1907,42.3489,41.26,41.4497,295100.0],["2023-03-29",41.8202,42.0778,41.016,41.4768,281500.0],["2023-03-30",41.6034,41.8202,40.6545,41.1967,239800.0],["2023-03-31",41.3865,41.8654,40.9988,41.8022,461000.0],["2023-04-03",41.8654,42.4437,40.885,41.504,270100.0],["2023-04-04",41.9648,41.9648,39.9407,40.3021,269300.0],["2023-04-05",39.9841,40.3203,39.2026,40.3021,540700.0],["2023-04-06",40.2658,40.7111,39.9659,40.1476,170700.0],["2023-04-10",40.0749,41.0836,40.0749,41.0473,231600.0],["2023-04-11",41.0836,41.7288,40.8564,41.5562,278200.0],["2023-04-12",41.8379,41.8379,41.0291,41.3744,185400.0],["2023-04-13",41.3835,41.638,40.7519,41.6016,189000.0],["2023-04-14",41.5198,41.7561,41.02,41.2926,192200.0],["2023-04-17",41.3653,41.5698,40.7474,41.3835,216200.0],["2023-04-18",41.5743,42.3195,41.4017,42.3104,236200.0],["2023-04-19",42.2831,43.3282,41.7561,43.0283,261400.0],["2023-04-20",42.583,42.783,41.7743,42.3286,209400.0],["2023-04-21",41.956,42.0378,41.4199,41.7288,213000.0],["2023-04-24",41.3471,42.2922,40.9473,41.1836,210600.0],["2023-04-25",40.711,41.2654,40.3775,41.2108,345200.0],["2023-04-26",40.8201,41.6289,40.1567,40.6656,282800.0],["2023-04-27",40.7565,41.6107,40.4566,41.2563,398600.0],["2023-04-28",41.3472,42.165,41.1472,41.6379,240500.0],["2023-05-01",41.6743,41.6743,39.9659,40.6293,477300.0],["2023-05-02",40.5475,40.8065,39.557,39.8659,325200.0],["2023-05-03",39.8205,40.6474,39.6887,39.8114,265700.0],["2023-05-04",39.7024,40.3158,38.8027,40.0477,373400.0],["2023-05-05",40.7656,41.8606,40.5929,41.0745,360000.0],["2023-05-08",41.3472,41.9924,41.0745,41.6379,377300.0],["2023-05-09",39.8932,40.3657,38.1257,39.1662,900300.0],["2023-05-10",39.2162,39.5252,37.3487,38.3665,662300.0],["2023-05-11",38.203,38.7754,37.8758,38.5301,540800.0],["2023-05-12",38.5301,38.8936,38.1848,38.6028,342500.0],["2023-05-15",38.621,38.8118,37.9031,38.3393,391100.0],["2023-05-16",37.794,38.4392,37.1125,38.1121,426300.0],["2023-05-17",38.2938,38.3347,37.5032,37.7849,415000.0],["2023-05-18",37.6214,37.6214,36.7853,37.5305,412800.0],["2023-05-19",38.0576,38.0939,37.0489,37.476,312700.0],["2023-05-22",37.7122,38.1939,36.749,37.4033,354000.0],["2023-05-23",37.1307,38.2393,36.9853,37.3578,304100.0],["2023-05-24",37.1943,37.6759,36.9035,37.476,215900.0],["2023-05-25",37.1579,37.5986,36.5945,36.6854,287800.0],["2023-05-26",36.5763,36.8308,36.2855,36.5309,215100.0],["2023-05-30",36.6672,37.1307,36.4164,36.9398,230800.0],["2023-05-31",36.5218,36.749,35.4768,35.8221,448300.0],["2023-06-01",35.7857,35.8948,34.977,35.5676,299600.0],["2023-06-02",36.3401,37.3715,36.1401,37.1761,357000.0],["2023-06-05",37.0034,37.7395,36.2765,37.5123,380000.0],["2023-06-06",37.4396,39.0753,37.2942,38.63,428800.0],["2023-06-07",38.8845,39.9023,38.6573,39.7387,347800.0],["2023-06-08",39.5206,39.7569,39.039,39.4933,381000.0],["2023-06-09",39.5297,39.9114,39.3025,39.566,219300.0],["2023-06-12",39.4297,39.7751,39.1753,39.3752,295000.0],["2023-06-13",39.3752,40.3021,39.3752,40.2112,461200.0],["2023-06-14",40.602,40.9564,39.8705,39.9931,311200.0],["2023-06-15",39.7751,40.4475,39.4116,40.4293,278200.0],["2023-06-16",40.5566,40.8565,39.8387,40.1386,2760900.0],["2023-06-20",40.0749,40.3067,39.2753,39.4206,261200.0],["2023-06-21",39.0844,39.3934,38.3756,38.5028,347800.0],["2023-06-22",38.4756,38.8572,37.5896,37.8304,307600.0],["2023-06-23",37.3942,38.2302,36.6945,36.9943,796200.0],["2023-06-26",36.9307,38.412,36.8944,37.2033,297700.0],["2023-06-27",37.2215,37.4033,36.2855,36.3037,520600.0],["2023-06-28",35.9493,35.9493,34.9043,35.5949,300200.0],["2023-06-29",35.4495,36.022,35.3768,35.7403,254800.0],["2023-06-30",36.1038,36.8671,35.5949,36.7581,534100.0],["2023-07-03",36.7581,37.6032,36.7581,37.3942,130500.0],["2023-07-05",37.1473,37.2022,36.2925,36.6445,374000.0],["2023-07-06",36.2788,36.5073,35.9496,36.0868,145800.0],["2023-07-07",36.4068,37.4308,36.3793,37.3576,385700.0],["2023-07-10",39.305,40.2833,38.6833,40.1919,727300.0],["2023-07-11",40.3839,40.8639,40.1188,40.5393,293000.0],["2023-07-12",41.0422,41.5633,40.7679,41.0148,254300.0],["2023-07-13",41.0513,41.385,40.0182,40.1279,308400.0],["2023-07-14",40.073,40.2102,38.7473,39.2868,316100.0],["2023-07-17",39.497,40.649,39.497,40.5576,467500.0],["2023-07-18",40.8959,41.5085,40.5759,40.905,235800.0],["2023-07-19",40.7222,41.161,40.4662,40.7679,224300.0],["2023-07-20",40.777,41.097,40.457,40.7953,132900.0],["2023-07-21",41.0147,41.0147,40.6399,40.9507,208600.0],["2023-07-24",41.2067,42.5142,41.0239,42.3222,338100.0],["2023-07-25",42.441,43.4285,42.2399,43.3005,289300.0],["2023-07-26",43.1542,43.785,42.9667,43.2273,275200.0],["2023-07-27",43.3462,44.0319,42.9256,43.081,171100.0],["2023-07-28",43.1907,44.1233,42.9073,43.913,232700.0],["2023-07-31",43.8856,44.8913,43.8856,44.8639,329800.0],["2023-08-01",44.5439,45.3027,44.5347,45.193,193000.0],["2023-08-02",44.6262,44.9553,44.1782,44.3519,181700.0],["2023-08-03",43.9313,44.4159,43.3553,43.8765,138100.0],["2023-08-04",43.9313,45.0732,43.6479,44.4159,290700.0],["2023-08-07",44.5164,44.7907,44.2513,44.3976,193100.0],["2023-08-08",43.8033,44.2422,43.017,44.233,387200.0],["2023-08-09",42.057,42.057,37.577,37.8056,1193700.0],["2023-08-10",36.7176,38.0342,35.977,36.6993,1123600.0],["2023-08-11",36.6993,37.8513,36.2925,37.0285,559800.0],["2023-08-14",36.9553,37.4399,36.5439,36.9919,446400.0],["2023-08-15",36.6353,36.745,35.8765,35.9862,459600.0],["2023-08-16",36.1599,36.553,34.569,34.6056,442200.0],["2023-08-17",34.6148,35.5976,34.6148,35.3371,296400.0],["2023-08-18",35.2639,35.4239,34.9713,35.1085,216100.0],["2023-08-21",34.7976,35.2273,34.3679,35.209,326200.0],["2023-08-22",35.3462,36.4708,35.3462,36.3428,389500.0],["2023-08-23",36.3336,36.5165,35.8033,36.0228,229800.0],["2023-08-24",35.6662,36.6445,35.6022,36.3519,293500.0],["2023-08-25",36.6445,37.0513,36.585,36.9645,202900.0],["2023-08-28",37.2388,37.9153,37.1336,37.5039,185100.0],["2023-08-29",37.6502,38.3085,37.449,38.2993,287200.0],["2023-08-30",38.3725,39.1085,37.8788,38.7016,240000.0],["2023-08-31",38.6193,38.7473,38.0616,38.1896,242600.0],["2023-09-01",38.5736,39.0308,38.4273,38.6193,274700.0],["2023-09-05",38.2079,38.2993,37.257,37.321,446900.0],["2023-09-06",37.4765,37.705,36.6948,37.2022,274600.0],["2023-09-07",36.9828,37.4308,35.9862,37.0193,316100.0],["2023-09-08",36.6445,37.5313,36.6445,37.3119,190900.0],["2023-09-11",37.6593,38.409,37.1016,37.3119,367400.0],["2023-09-12",37.2662,38.0525,37.1519,37.833,268000.0],["2023-09-13",37.9519,37.9519,36.7085,37.1656,294300.0],["2023-09-14",37.5039,38.217,37.2068,37.9336,487400.0],["2023-09-15",38.0068,39.2868,37.9702,39.1039,1206100.0],["2023-09-18",39.049,39.2593,38.4456,38.4548,334000.0],["2023-09-19",38.2993,38.9119,38.154,38.7199,234600.0],["2023-09-20",40.5027,41.801,40.0639,40.1462,502500.0],["2023-09-21",39.9176,40.4845,39.4788,40.137,267800.0],["2023-09-22",39.9725,40.265,38.2536,38.7656,368100.0],["2023-09-25",38.3725,40.297,38.3725,40.1645,417800.0],["2023-09-26",39.9268,40.201,39.241,39.9542,246500.0],["2023-09-27",40.1462,40.5668,39.689,39.7073,170700.0],["2023-09-28",39.9085,40.3565,39.7165,40.3473,277300.0],["2023-09-29",40.6856,40.6856,39.9085,40.1736,251200.0],["2023-10-02",40.2848,40.2848,38.811,39.1076,224300.0],["2023-10-03",38.8944,39.1632,38.088,38.6256,232000.0],["2023-10-04",38.6998,39.3486,38.2502,38.8852,195300.0],["2023-10-05",38.4217,39.2003,38.4217,38.9686,239900.0],["2023-10-06",38.7739,39.2513,38.3846,38.7832,159100.0],["2023-10-09",38.6256,39.3208,38.468,39.1632,159500.0],["2023-10-10",39.4135,39.5479,39.1818,39.3394,127300.0],["2023-10-11",39.3857,39.5804,38.7925,38.9964,118200.0],["2023-10-12",39.0057,39.0057,37.8099,38.3939,122400.0],["2023-10-13",38.5793,40.1736,38.4773,40.0531,350600.0],["2023-10-16",40.3961,41.425,39.9882,41.2118,251100.0],["2023-10-17",41.0542,42.1016,40.8966,41.9719,301300.0],["2023-10-18",41.7309,41.8236,40.498,40.6649,224700.0],["2023-10-19",40.3868,40.5119,39.4969,39.9975,163500.0],["2023-10-20",40.0531,40.5954,39.1818,39.3023,225500.0],["2023-10-23",39.2096,39.4441,38.4495,38.4588,250300.0],["2023-10-24",38.6905,39.5248,38.4412,39.154,237700.0],["2023-10-25",38.9037,39.8214,38.7183,39.0427,372200.0],["2023-10-26",39.3486,40.6,38.9639,40.1736,221400.0],["2023-10-27",40.3127,40.5907,39.6545,40.2848,218700.0],["2023-10-30",41.3508,41.5548,40.4888,40.7112,160700.0],["2023-10-31",41.1284,41.3416,40.8039,41.0635,247900.0],["2023-11-01",41.2025,41.7587,40.9615,41.7216,140900.0],["2023-11-02",42.046,42.3612,41.2118,42.046,190100.0],["2023-11-03",42.6671,43.1954,42.0738,42.3983,324200.0],["2023-11-06",42.0553,42.389,41.5038,41.6196,287500.0],["2023-11-07",41.323,41.7123,40.8132,41.7031,197900.0],["2023-11-08",41.5362,41.5362,40.7298,40.8132,258800.0],["2023-11-09",43.8536,44.3078,41.3907,42.389,632700.0],["2023-11-10",42.8339,44.1965,40.9059,43.8165,476700.0],["2023-11-13",43.5662,44.6739,43.5662,43.8721,333600.0],["2023-11-14",44.6229,45.4201,44.5858,45.0957,346600.0],["2023-11-15",45.003,46.5046,45.003,45.0493,418000.0],["2023-11-16",44.8361,45.2301,44.5024,44.6785,218700.0],["2023-11-17",44.8825,45.2347,43.7609,44.2985,380800.0],["2023-11-20",44.1873,44.8825,43.5662,44.4839,397800.0],["2023-11-21",44.4839,45.4201,43.9833,44.0668,244100.0],["2023-11-22",44.0853,45.04,43.6682,44.6507,177000.0],["2023-11-24",44.6693,45.0771,44.3819,44.5117,150600.0],["2023-11-27",44.3726,45.5174,44.3031,45.281,264200.0],["2023-11-28",45.2718,45.4414,44.7156,44.9288,234800.0],["2023-11-29",45.1142,45.624,45.0122,45.5962,219600.0],["2023-11-30",45.5313,46.9264,45.4479,46.6066,267100.0],["2023-12-01",46.6993,49.0305,46.6993,48.2195,345500.0],["2023-12-04",48.0897,48.9239,47.5196,48.7571,311600.0],["2023-12-05",48.6458,49.0352,47.3945,47.413,259100.0],["2023-12-06",47.6911,48.5717,46.8059,46.9959,299300.0],["2023-12-07",47.1257,48.5439,47.0561,48.4141,229300.0],["2023-12-08",48.1453,48.8405,48.0804,48.3307,201200.0],["2023-12-11",48.3863,48.7015,47.7467,48.5161,328200.0],["2023-12-12",48.3214,48.3585,46.9032,47.07,327400.0],["2023-12-13",46.9217,47.3991,46.1802,46.588,699000.0],["2023-12-14",47.2554,47.7374,45.5499,46.5046,531200.0],["2023-12-15",46.7085,46.7781,43.2881,43.4457,4950000.0],["2023-12-18",43.6218,45.8094,43.6218,45.2347,660800.0],["2023-12-19",45.4572,46.5232,45.4572,46.449,284500.0],["2023-12-20",46.3934,47.4176,46.2543,46.2543,249400.0],["2023-12-21",46.792,46.8939,46.018,46.7363,347400.0],["2023-12-22",47.311,47.4223,46.5324,46.588,212300.0],["2023-12-26",46.6251,46.982,46.3563,46.8198,120000.0],["2023-12-27",46.6251,47.0052,46.4305,46.4397,171600.0],["2023-12-28",46.0411,46.551,45.2162,45.9948,139100.0],["2023-12-29",45.6889,45.8558,45.3876,45.5221,228800.0],["2024-01-02",45.4943,46.919,45.0679,46.0133,326100.0],["2024-01-03",45.9574,46.0693,45.2859,45.5284,260900.0],["2024-01-04",45.2579,45.8968,45.0062,45.0528,218200.0],["2024-01-05",44.5772,45.4911,44.5399,44.7357,175900.0],["2024-01-08",45.8455,45.8641,44.843,45.8082,194800.0],["2024-01-09",45.146,45.146,44.2834,44.5678,182300.0],["2024-01-10",44.0736,44.4839,43.4674,43.7751,209800.0],["2024-01-11",43.7378,43.7378,43.0291,43.6632,176000.0],["2024-01-12",44.2694,44.33,43.1223,43.7005,140600.0],["2024-01-16",43.598,43.929,43.2343,43.2529,241800.0],["2024-01-17",42.6747,43.3648,42.4789,43.2343,168500.0],["2024-01-18",43.2249,43.9896,42.8566,43.9523,236300.0],["2024-01-19",43.9244,44.8383,43.5933,44.5585,197900.0],["2024-01-22",44.6797,45.2486,44.4401,45.2206,185500.0],["2024-01-23",45.7056,46.2185,45.5564,45.6963,194500.0],["2024-01-24",46.0413,46.2278,45.4631,45.7242,448400.0],["2024-01-25",46.4517,46.4983,45.6963,46.0227,427600.0],["2024-01-26",46.377,46.7687,46.0133,46.7501,167200.0],["2024-01-29",46.6382,46.7501,44.4559,44.6704,407400.0],["2024-01-30",44.2974,45.2393,44.1398,45.0714,167900.0],["2024-01-31",45.1927,45.1927,43.197,43.2995,175200.0],["2024-02-01",43.3741,43.999,43.0944,43.4954,167500.0],["2024-02-02",42.7959,43.8544,42.0172,43.5793,342700.0],["2024-02-05",42.8239,43.4301,42.3856,43.2156,155100.0],["2024-02-06",43.1503,43.1876,42.6654,43.0291,180500.0],["2024-02-07",43.2995,43.6073,42.726,43.57,192000.0],["2024-02-08",43.5234,43.8591,43.3042,43.5793,199000.0],["2024-02-09",43.5607,43.7192,43.1223,43.3835,235800.0],["2024-02-12",43.4021,44.7031,43.4021,44.5399,289000.0],["2024-02-13",43.598,43.9244,42.2504,42.4695,395900.0],["2024-02-14",42.5814,42.8146,41.91,42.4509,274200.0],["2024-02-15",46.6288,53.4273,46.6288,52.6719,1035500.0],["2024-02-16",52.6626,53.39,51.9632,52.3269,585500.0],["2024-02-20",51.6554,51.6554,50.8721,51.2824,369600.0],["2024-02-21",51.2824,52.0751,51.2358,51.758,444000.0],["2024-02-22",51.7487,51.9911,51.2917,51.4596,437300.0],["2024-02-23",51.4782,51.9912,50.9094,51.8233,348200.0],["2024-02-26",51.758,54.6117,51.758,54.0615,448900.0],["2024-02-27",54.3226,55.3205,53.9123,54.3226,404000.0],["2024-02-28",54.192,56.7753,53.9216,56.4675,483900.0],["2024-02-29",56.8312,59.9833,56.2997,56.337,729800.0],["2024-03-01",56.6167,58.6311,55.9173,58.0249,420300.0],["2024-03-04",56.9898,59.1114,55.507,57.4094,528800.0],["2024-03-05",56.9804,58.1368,56.0385,56.1131,328500.0],["2024-03-06",56.0479,56.71,55.4697,56.6074,322500.0],["2024-03-07",56.8872,57.9317,56.8079,57.6332,338100.0],["2024-03-08",57.8104,58.9528,57.5586,58.2954,258000.0],["2024-03-11",58.314,59.1627,57.9596,58.6218,310600.0],["2024-03-12",58.2301,59.3678,57.6799,58.2394,313200.0],["2024-03-13",58.286,59.4471,57.4514,57.6985,296300.0],["2024-03-14",57.2322,57.6845,55.7961,56.6727,381800.0],["2024-03-15",56.1225,56.8872,52.6626,52.9517,2761100.0],["2024-03-18",53.5299,54.0708,52.4108,53.045,515900.0],["2024-03-19",53.045,55.3298,52.5414,54.8169,441600.0],["2024-03-20",54.4252,56.5235,54.4252,56.2624,421800.0],["2024-03-21",56.1877,57.4001,55.9182,56.9245,347400.0],["2024-03-22",56.8685,57.4281,56.225,56.4768,246700.0],["2024-03-25",56.6634,57.2416,56.1318,56.4116,417300.0],["2024-03-26",56.738,57.3143,56.5141,56.5328,500900.0],["2024-03-27",56.8499,57.9503,56.8499,57.7638,289800.0],["2024-03-28",57.7358,58.4073,57.3357,57.5773,363400.0],["2024-04-01",57.6985,57.8011,56.8592,57.456,187000.0],["2024-04-02",57.2882,57.8944,56.7007,57.8477,294800.0],["2024-04-03",57.7358,58.8549,57.4747,58.0716,295400.0],["2024-04-04",58.5565,58.799,56.9525,57.0364,288600.0],["2024-04-05",56.774,56.8255,56.1742,56.4741,229100.0],["2024-04-08",56.624,57.1863,56.3616,56.7834,149300.0],["2024-04-09",56.6522,57.0739,56.2773,56.8302,614000.0],["2024-04-10",55.9118,56.8771,55.1995,55.3589,251300.0],["2024-04-11",55.4151,55.7337,54.4498,55.0308,233900.0],["2024-04-12",54.4685,55.0777,53.85,54.7965,735700.0],["2024-04-15",54.8059,54.909,52.9409,54.0374,474600.0],["2024-04-16",53.8125,53.9625,52.8097,53.6626,187800.0],["2024-04-17",53.925,54.2436,53.269,53.4751,200600.0],["2024-04-18",53.9437,54.6185,53.0534,53.2971,265500.0],["2024-04-19",53.372,55.6494,53.372,54.7872,388100.0],["2024-04-22",54.9371,56.9333,54.6981,56.8302,327300.0],["2024-04-23",56.4553,58.4609,56.2304,58.236,253300.0],["2024-04-24",57.9548,59.1731,57.7571,58.7889,254300.0],["2024-04-25",58.0204,58.2407,57.0551,57.758,153500.0],["2024-04-26",57.8236,59.4168,57.8236,59.0982,230600.0],["2024-04-29",59.5574,59.8948,58.5827,58.6202,228300.0],["2024-04-30",58.236,58.9014,58.236,58.5734,308500.0],["2024-05-01",58.5078,59.951,57.7627,59.0232,224600.0],["2024-05-02",59.7261,61.2724,59.4871,61.0756,286200.0],["2024-05-03",61.3755,61.7879,60.3634,60.8975,199100.0],["2024-05-06",61.4599,62.1346,60.8132,60.9913,214800.0],["2024-05-07",61.4036,62.4814,60.8694,62.0128,324700.0],["2024-05-08",61.9284,63.1037,61.5854,63.0156,273600.0],["2024-05-09",63.1186,63.1186,61.1881,62.0971,326400.0],["2024-05-10",60.1853,62.7813,58.0111,60.3727,402600.0],["2024-05-13",61.2912,64.6369,61.2818,63.7559,292400.0],["2024-05-14",64.1964,65.41,63.9059,65.321,309700.0],["2024-05-15",65.6115,67.1016,65.1851,65.8646,316100.0],["2024-05-16",65.7521,66.0567,64.6837,65.8177,163300.0],["2024-05-17",66.1832,66.4644,65.4522,65.8833,179900.0],["2024-05-20",66.5206,67.8139,65.9396,67.3078,191300.0],["2024-05-21",66.9517,67.7858,66.2863,67.2047,184300.0],["2024-05-22",66.7268,66.8767,65.246,65.724,193100.0],["2024-05-23",66.052,66.2957,65.0399,65.5178,233800.0],["2024-05-24",66.1645,67.7202,65.6303,67.6077,164500.0],["2024-05-28",67.7202,67.7389,65.977,66.8111,366900.0],["2024-05-29",65.8739,66.5862,65.2086,65.2648,246300.0],["2024-05-30",65.3398,66.4691,64.4832,66.1457,183400.0],["2024-05-31",66.1832,67.2422,65.724,66.8392,374900.0],["2024-06-03",66.783,67.3969,66.1176,67.1766,289400.0],["2024-06-04",66.2863,66.7361,64.2339,64.9274,268300.0],["2024-06-05",65.0773,67.2703,64.6275,66.3613,237300.0],["2024-06-06",66.2488,67.261,65.9395,66.6049,221900.0],["2024-06-07",65.9208,66.455,65.2648,65.8458,165800.0],["2024-06-10",65.0024,65.977,63.5779,65.8833,213700.0],["2024-06-11",65.396,66.2582,65.0399,65.6022,206600.0],["2024-06-12",67.3828,67.9264,65.7146,65.7709,340800.0],["2024-06-13",65.4147,66.2863,65.1139,65.9208,226300.0],["2024-06-14",64.9274,65.3257,63.934,64.9087,265300.0],["2024-06-17",64.665,65.56,63.6153,65.4897,312600.0],["2024-06-18",65.6022,66.0661,64.9649,65.5272,299200.0],["2024-06-20",65.1617,66.2113,64.2433,64.3651,376900.0],["2024-06-21",63.1561,64.262,61.8891,62.3689,1682700.0],["2024-06-24",63.1374,63.8403,62.8656,63.6435,462300.0],["2024-06-25",64.0183,64.6837,63.3904,63.7372,216600.0],["2024-06-26",63.2499,64.7306,63.2171,64.5806,283600.0],["2024-06-27",64.8805,65.3819,63.3342,64.0933,186900.0],["2024-06-28",64.7493,65.574,64.0746,64.2901,1331100.0],["2024-07-01",64.7775,65.082,62.8281,63.3061,1063100.0],["2024-07-02",63.606,64.59,63.1252,63.7278,243400.0],["2024-07-03",63.8309,64.8806,62.9031,64.7962,213600.0],["2024-07-05",64.412,64.426,61.7504,62.0596,200200.0],["2024-07-08",62.5503,63.777,62.5503,63.0976,206000.0],["2024-07-09",62.8806,62.9466,62.0785,62.6824,154900.0],["2024-07-10",62.89,63.6024,61.937,62.1446,186200.0],["2024-07-11",64.1072,64.11,62.3238,63.6637,238900.0],["2024-07-12",64.06,64.06,63.0693,63.3335,341500.0],["2024-07-15",63.8619,65.7726,63.6118,64.8432,280100.0],["2024-07-16",65.3433,68.3628,64.6498,68.108,292400.0],["2024-07-17",67.9004,69.6744,66.8153,67.5796,234900.0],["2024-07-18",66.938,68.6128,66.1359,66.5134,185100.0],["2024-07-19",66.6266,67.6174,66.1548,67.3626,281200.0],["2024-07-22",67.3626,68.5704,67.0512,67.9759,227400.0],["2024-07-23",67.5985,69.4291,67.372,68.7497,198800.0],["2024-07-24",68.5893,69.3158,67.9382,67.9854,179900.0],["2024-07-25",68.108,70.5283,67.7495,69.297,239700.0],["2024-07-26",70.5047,71.6653,69.8253,71.2407,236600.0],["2024-07-29",71.5804,72.156,70.7973,71.7125,199800.0],["2024-07-30",71.8635,72.9628,70.165,70.2028,234400.0],["2024-07-31",70.7501,71.3634,69.2875,69.5517,276100.0],["2024-08-01",69.4574,70.2688,66.9002,67.9099,289000.0],["2024-08-02",65.6453,66.2397,63.9562,65.2584,219800.0],["2024-08-05",61.7671,62.3993,60.7292,62.0219,219300.0],["2024-08-06",61.5312,65.065,61.5312,63.7015,241400.0],["2024-08-07",64.1921,64.3856,61.8521,62.1823,246500.0],["2024-08-08",62.5409,63.8996,62.2861,63.7675,176800.0],["2024-08-09",69.731,71.7314,67.3909,71.5049,388200.0],["2024-08-12",69.2592,72.0041,69.061,70.986,478100.0],["2024-08-13",71.2219,71.2219,69.3866,70.986,253600.0],["2024-08-14",71.203,72.4485,70.6085,72.0711,238000.0],["2024-08-15",73.5431,74.5338,71.5144,72.6089,193000.0],["2024-08-16",72.5146,73.2553,71.6653,72.2598,215000.0],["2024-08-19",72.8071,73.2175,71.9579,72.5051,115900.0],["2024-08-20",72.0239,73.0619,71.5238,71.7503,189300.0],["2024-08-21",72.6089,73.1609,71.2407,72.7882,166300.0],["2024-08-22",72.6467,73.0194,71.9484,72.4391,175600.0],["2024-08-23",72.9769,75.3217,72.4485,74.4678,187600.0],["2024-08-26",75.0906,76.4871,73.7837,74.7886,270900.0],["2024-08-27",73.9771,74.0998,72.5429,73.1468,241700.0],["2024-08-28",72.6844,74.2225,72.5712,72.9864,161200.0],["2024-08-29",73.7318,75.0623,73.2789,73.7507,192900.0],["2024-08-30",73.7695,74.6282,73.411,74.6282,185300.0],["2024-09-03",73.845,74.298,70.7689,71.6559,222900.0],["2024-09-04",71.0426,72.3636,70.7218,70.9199,131800.0],["2024-09-05",71.3445,72.5382,70.618,71.7974,185900.0],["2024-09-06",72.1183,72.3872,70.0613,70.3443,179000.0],["2024-09-09",69.8914,70.6887,68.1646,70.2594,242400.0],["2024-09-10",70.7312,70.7312,68.9856,69.8631,188200.0],["2024-09-11",69.0327,69.5328,67.6551,69.5234,171000.0],["2024-09-12",70.2122,71.5804,69.2356,70.5613,144900.0],["2024-09-13",71.5804,72.9675,71.4483,72.5806,151600.0],["2024-09-16",72.7127,73.9205,72.2598,73.5525,179100.0],["2024-09-17",74.2319,76.6475,73.7318,74.7792,191900.0],["2024-09-18",75.1944,77.2891,74.1658,75.3831,207300.0],["2024-09-19",77.374,77.7467,76.1285,77.4778,202800.0],["2024-09-20",77.2702,82.2618,76.4776,82.2618,3000600.0],["2024-09-23",81.4126,83.4319,77.8364,78.1855,774300.0],["2024-09-24",78.9876,80.6105,77.5845,80.1104,426900.0],["2024-09-25",80.5067,81.4975,79.5537,79.7236,766700.0],["2024-09-26",80.4596,80.7238,77.8458,77.9402,906600.0],["2024-09-27",79.1857,80.6238,78.6762,79.9595,254900.0],["2024-09-30",79.9595,82.1958,79.7047,81.0068,614500.0],["2024-10-01",80.9597,80.9597,77.7845,78.4214,345200.0],["2024-10-02",78.4214,78.9876,77.091,77.1759,226800.0],["2024-10-03",76.9671,77.8116,76.488,77.0525,154700.0],["2024-10-04",78.3239,78.8173,77.3941,78.5137,178500.0],["2024-10-07",77.7452,78.5706,76.5212,78.2765,199600.0],["2024-10-08",79.2253,79.2253,76.8011,77.9065,127300.0],["2024-10-09",77.2328,78.6181,76.8979,77.6218,145600.0],["2024-10-10",76.8153,77.9776,76.8153,77.8306,147200.0],["2024-10-11",77.7072,79.8325,77.6266,79.4151,185200.0],["2024-10-14",79.5764,79.9369,78.5801,79.9369,135900.0],["2024-10-15",80.8478,82.0053,79.6997,80.8667,230500.0],["2024-10-16",81.9199,82.4892,81.2273,81.8061,199700.0],["2024-10-17",82.252,82.7454,81.1798,82.5177,166500.0],["2024-10-18",82.9162,82.9162,81.1229,81.7871,195800.0],["2024-10-21",81.8061,81.8061,80.3164,80.3829,129600.0],["2024-10-22",79.8231,80.824,79.3819,79.7756,134700.0],["2024-10-23",79.083,80.8952,79.083,80.0887,120100.0],["2024-10-24",80.5347,82.9731,80.1694,82.5272,216400.0],["2024-10-25",83.03,83.1818,80.6153,80.8193,198500.0],["2024-10-28",80.8573,81.7302,80.4493,81.2083,209400.0],["2024-10-29",80.2026,80.9332,79.472,80.7624,232900.0],["2024-10-30",80.3164,82.4607,80.3164,81.1039,151400.0],["2024-10-31",80.4682,82.1334,77.4036,80.6675,348200.0],["2024-11-01",81.0945,82.8023,80.231,80.6485,151900.0],["2024-11-04",79.7661,81.7017,79.7661,80.9806,133500.0],["2024-11-05",81.5309,83.9314,81.5309,83.3906,239500.0],["2024-11-06",88.9411,90.2457,87.6697,89.4724,340400.0],["2024-11-07",89.1498,89.7666,88.0207,88.2959,173200.0],["2024-11-08",88.4667,90.8387,88.22,90.7913,312200.0],["2024-11-11",92.1955,93.002,90.165,90.5541,315000.0],["2024-11-12",88.239,88.3528,82.6885,84.2635,395200.0],["2024-11-13",83.6183,84.2777,77.1579,77.2044,431900.0],["2024-11-14",76.7964,80.3923,75.6862,79.9179,479700.0],["2024-11-15",80.7908,81.4645,79.2822,80.2595,341200.0],["2024-11-18",81.0755,81.5214,79.861,81.1419,274400.0],["2024-11-19",80.5726,82.2615,79.8325,82.2615,297100.0],["2024-11-20",82.3848,83.5519,81.9104,82.9067,212400.0],["2024-11-21",83.3621,84.7284,82.9864,84.1591,158900.0],["2024-11-22",84.4722,86.4998,84.0452,86.2465,243500.0],["2024-11-25",87.3186,91.4839,87.3186,90.4402,336400.0],["2024-11-26",89.6432,89.8709,87.3186,89.6147,359300.0],["2024-11-27",90.1081,90.3833,85.9713,86.5881,281900.0],["2024-11-29",87.5179,87.997,86.7588,87.5653,120600.0],["2024-12-02",87.9543,88.4477,86.7304,88.3718,247100.0],["2024-12-03",88.59,88.9885,85.8764,87.2048,197200.0],["2024-12-04",86.8158,87.7266,84.8622,84.9941,246400.0],["2024-12-05",85.07,85.1791,83.4949,84.5671,171800.0],["2024-12-06",85.9713,86.0425,84.1117,85.9903,195600.0],["2024-12-09",86.6734,88.1393,86.2085,86.607,187100.0],["2024-12-10",86.2085,86.8537,84.0547,84.8897,254600.0],["2024-12-11",83.8744,85.1933,82.0195,84.7094,411800.0],["2024-12-12",85.421,85.4495,83.2957,84.643,152700.0],["2024-12-13",84.254,84.254,82.2805,83.2767,196900.0],["2024-12-16",82.8782,84.3109,82.1951,83.6183,225400.0],["2024-12-17",82.9921,83.5168,81.1704,81.8156,272600.0],["2024-12-18",82.8403,82.8545,74.9462,75.4585,427800.0],["2024-12-19",76.6351,77.2044,74.5401,75.0316,416100.0],["2024-12-20",74.1397,77.0241,73.9879,76.9387,2084700.0],["2024-12-23",76.8438,78.6181,75.5155,77.3277,575100.0],["2024-12-24",77.7072,77.9634,76.5781,77.7926,85400.0],["2024-12-26",77.5554,77.7926,76.5734,77.6028,367300.0],["2024-12-27",76.8912,77.2044,74.709,75.3921,1200000.0],["2024-12-30",75.2308,75.2593,74.0164,74.5382,179900.0],["2024-12-31",75.5724,76.692,74.5382,74.9746,364800.0],["2025-01-02",75.6673,76.8818,74.9082,75.2688,335500.0],["2025-01-03",76.0563,76.2366,74.5287,75.3637,161300.0],["2025-01-06",75.9171,77.3102,75.1251,75.2587,203700.0],["2025-01-07",75.1156,75.836,72.4724,73.0068,490900.0],["2025-01-08",72.3579,74.0946,71.709,73.7224,403400.0],["2025-01-10",72.5201,72.6203,71.3178,71.8522,285600.0],["2025-01-13",71.0888,75.1013,70.3063,74.2568,364100.0],["2025-01-14",75.1824,76.5278,74.1709,74.877,357600.0],["2025-01-15",76.8141,78.0259,76.0459,76.7377,289300.0],["2025-01-16",76.8236,76.9668,75.4257,75.6309,186300.0],["2025-01-17",76.6805,77.0144,74.0373,74.5717,366900.0],["2025-01-21",75.7358,78.3026,75.607,78.1118,271100.0],["2025-01-22",77.6919,78.1881,76.6137,77.3293,254400.0],["2025-01-23",76.7854,77.7587,76.3894,77.6633,213000.0],["2025-01-24",77.2148,77.9543,76.8904,77.4152,156100.0],["2025-01-27",76.337,76.8952,75.4639,75.6881,209200.0],["2025-01-28",75.2205,76.127,74.6289,75.8026,215000.0],["2025-01-29",75.3446,76.8999,75.2969,76.6041,193000.0],["2025-01-30",77.5965,78.2836,77.0717,77.482,219200.0],["2025-01-31",77.0335,77.7826,75.8312,76.4324,259600.0],["2025-02-03",74.7148,75.6356,73.8369,74.2663,204700.0],["2025-02-04",73.8178,74.6623,73.2739,73.3694,171700.0],["2025-02-05",73.4171,75.2396,72.9829,74.753,205600.0],["2025-02-06",75.6213,75.6213,73.9028,74.8961,164400.0],["2025-02-07",74.4953,74.9056,73.2644,73.4362,183900.0],["2025-02-10",73.9419,74.1661,72.7491,72.9781,176700.0],["2025-02-11",72.5678,73.6986,72.3865,72.6346,201900.0],["2025-02-12",70.3063,70.9409,64.0753,67.3006,512700.0],["2025-02-13",67.4246,69.104,67.1527,68.5124,425700.0],["2025-02-14",68.522,68.875,67.1813,68.875,420400.0],["2025-02-18",68.6174,69.7052,68.2357,69.5716,323000.0],["2025-02-19",68.1212,69.4447,67.5296,67.9971,277600.0],["2025-02-20",67.5868,68.1498,66.4704,66.4704,364200.0],["2025-02-21",67.4437,67.9017,64.8149,65.2395,357600.0],["2025-02-24",65.9456,66.7471,64.7099,65.0009,339300.0],["2025-02-25",64.7719,67.2624,64.7719,66.3559,552400.0],["2025-02-26",66.3654,67.9781,66.0172,67.0906,508800.0],["2025-02-27",67.0906,68.1212,66.709,66.8998,504200.0],["2025-02-28",66.9666,68.875,66.9666,67.8445,522000.0],["2025-03-03",68.2643,70.3541,65.7643,65.9742,404400.0],["2025-03-04",64.8387,65.8025,63.2557,64.3616,401300.0],["2025-03-05",64.5334,66.1269,64.395,66.0219,370900.0],["2025-03-06",65.3635,66.2414,64.3043,64.9246,317500.0],["2025-03-07",64.8864,65.3445,63.0543,64.0563,293600.0],["2025-03-10",63.1307,63.8559,61.7852,62.2146,351900.0],["2025-03-11",63.2738,64.958,63.0352,63.7414,351200.0],["2025-03-12",65.0677,65.2395,61.852,61.9284,383300.0],["2025-03-13",62.3673,62.8205,60.0915,60.7261,263700.0],["2025-03-14",61.5276,62.52,61.0314,62.4245,321300.0],["2025-03-17",61.8425,62.8625,60.8119,62.6059,605900.0],["2025-03-18",62.5581,63.2738,62.0476,62.873,349900.0],["2025-03-19",62.9971,63.5887,62.4627,63.4551,395700.0],["2025-03-20",62.873,63.6125,62.3959,62.7967,345900.0],["2025-03-21",62.1383,62.7299,61.0314,62.3673,3665300.0],["2025-03-24",63.7127,64.0276,62.5581,63.2547,553900.0],["2025-03-25",63.2547,65.1154,63.1116,65.0009,666600.0],["2025-03-26",64.9532,65.6116,63.9799,64.1326,331000.0],["2025-03-27",63.77,64.5763,63.1116,63.8272,248500.0],["2025-03-28",63.9131,64.3425,63.1211,64.123,319300.0],["2025-03-31",62.8826,64.4761,62.4055,63.999,414100.0],["2025-04-01",63.5696,64.9437,63.2833,64.4284,285100.0],["2025-04-02",63.9799,65.2872,63.7671,65.2299,233000.0],["2025-04-03",62.0238,63.0973,59.457,59.5619,253900.0],["2025-04-04",57.0237,57.1716,54.4951,56.5561,348800.0],["2025-04-07",54.6954,59.1277,53.4454,55.4683,410100.0],["2025-04-08",57.6705,58.3216,53.069,53.8431,341100.0],["2025-04-09",52.9199,60.5747,52.8334,59.5265,447000.0],["2025-04-10",57.8533,58.4351,55.3241,56.6512,301900.0],["2025-04-11",56.6319,58.4783,55.478,57.9013,307600.0],["2025-04-14",59.0553,59.113,56.6368,57.5263,300800.0],["2025-04-15",57.2763,58.1321,56.9685,57.5551,239800.0],["2025-04-16",55.5741,58.1754,55.5741,57.1993,321400.0],["2025-04-17",57.1512,58.7091,57.007,58.4014,323100.0],["2025-04-21",57.6321,57.9254,55.3145,55.9107,291600.0],["2025-04-22",56.9974,57.6705,56.2184,57.5071,605000.0],["2025-04-23",59.3438,59.6756,56.6223,56.9781,252200.0],["2025-04-24",57.007,58.2668,56.7974,58.0937,504600.0],["2025-04-25",57.1897,57.3195,56.1992,57.2859,226500.0],["2025-04-28",57.2763,58.262,57.0551,57.9206,254500.0],["2025-04-29",57.3436,58.6514,57.3436,58.1802,249800.0],["2025-04-30",56.6512,57.5263,56.103,57.334,370100.0],["2025-05-01",57.1416,57.7763,56.4877,56.8339,251100.0],["2025-05-02",57.9975,58.9592,57.1897,57.8629,193300.0],["2025-05-05",56.8724,58.0456,56.8724,57.132,227800.0],["2025-05-06",56.8339,57.1993,56.2184,56.8339,222000.0],["2025-05-07",57.5551,57.5551,56.2809,56.9589,212100.0],["2025-05-08",57.5551,58.1898,56.8435,57.8917,325700.0],["2025-05-09",55.5453,55.5549,49.6215,50.6216,751500.0],["2025-05-12",52.7276,54.3067,50.5062,50.8716,696200.0],["2025-05-13",51.641,53.9585,51.0063,53.8239,383600.0],["2025-05-14",53.42,54.4105,53.42,54.3432,383800.0],["2025-05-15",53.9585,54.6029,53.521,53.7854,324600.0],["2025-05-16",53.9778,54.5067,53.8528,54.0547,258800.0],["2025-05-19",52.9873,54.7567,52.9248,54.3432,289400.0],["2025-05-20",53.9874,55.4395,53.9682,55.4106,368800.0],["2025-05-21",54.1605,55.1029,53.8335,54.0066,293100.0],["2025-05-22",53.9682,54.2374,53.4296,53.5162,297500.0],["2025-05-23",52.4968,52.7661,51.9872,52.1122,322700.0],["2025-05-27",52.7661,53.622,52.2372,53.4489,268400.0],["2025-05-28",53.2277,53.3094,52.2324,52.3622,324400.0],["2025-05-29",52.7949,53.5671,52.6266,53.1315,229200.0],["2025-05-30",52.7853,52.7853,50.8043,50.9389,418000.0],["2025-06-02",50.7178,51.0399,49.5734,50.737,372700.0],["2025-06-03",50.3331,51.5736,50.0735,51.189,262600.0],["2025-06-04",51.3525,51.6871,51.0495,51.0832,183700.0],["2025-06-05",51.064,51.6602,50.487,51.189,166900.0],["2025-06-06",51.9679,52.1314,51.3044,51.7564,152100.0],["2025-06-09",52.1314,52.2276,51.5063,51.8044,239400.0],["2025-06-10",52.1218,52.1218,50.9966,50.9966,169800.0],["2025-06-11",51.3525,51.6602,50.5831,50.7755,202600.0],["2025-06-12",50.4677,50.7755,50.0658,50.6889,166100.0],["2025-06-13",49.9484,50.1792,48.4386,48.7752,259500.0],["2025-06-16",49.3426,49.9725,49.2368,49.5061,235700.0],["2025-06-17",49.458,50.0263,48.5444,48.6598,219300.0],["2025-06-18",48.554,49.0108,48.0934,48.2559,351500.0],["2025-06-20",48.3329,48.5348,48.1501,48.2175,846600.0],["2025-06-23",48.0828,48.9195,48.0155,48.8233,270700.0],["2025-06-24",49.2657,50.4581,48.9579,49.0829,256800.0],["2025-06-25",48.8233,48.9627,48.2463,48.2944,250800.0],["2025-06-26",48.6887,49.0445,48.3617,48.6117,187600.0],["2025-06-27",48.6598,49.8571,48.2078,48.7271,475000.0],["2025-06-30",48.9291,49.0685,48.0924,48.179,473700.0],["2025-07-01",48.179,51.439,48.179,50.9582,350000.0],["2025-07-02",50.862,51.1861,49.9292,50.7466,324700.0],["2025-07-03",51.0736,51.1409,50.3475,50.9774,128500.0],["2025-07-07",50.3908,50.9293,49.3907,49.5445,287100.0],["2025-07-08",49.7386,51.0531,49.5057,50.4953,263900.0],["2025-07-09",50.5632,50.8203,49.6076,50.2236,243100.0],["2025-07-10",49.9714,51.7952,49.7677,51.4266,256000.0],["2025-07-11",50.7087,50.7087,49.3748,49.4669,225300.0],["2025-07-14",49.205,49.3544,48.6957,49.0886,289600.0],["2025-07-15",49.6027,49.6998,48.5356,48.6132,451100.0],["2025-07-16",48.5938,49.4281,48.2349,49.0789,279700.0],["2025-07-17",49.0595,49.7095,48.9722,49.0207,300100.0],["2025-07-18",49.1177,49.3117,47.2162,47.4006,394000.0],["2025-07-21",47.6528,48.1379,46.4207,46.508,290100.0],["2025-07-22",46.7506,47.8371,46.5468,47.4782,289500.0],["2025-07-23",48.1379,48.6908,47.7304,48.5647,207400.0],["2025-07-24",47.9826,48.4289,47.4879,47.5267,199500.0],["2025-07-25",47.5461,48.1476,47.5461,48.0796,177600.0],["2025-07-28",47.7595,48.0263,46.9737,47.0513,260200.0],["2025-07-29",47.158,47.4782,46.1782,46.6924,239700.0],["2025-07-30",46.9543,46.964,44.9849,45.3342,342900.0],["2025-07-31",45.014,45.4894,44.2961,44.6939,433500.0],["2025-08-01",44.1797,44.5775,43.1611,43.8984,387700.0],["2025-08-04",44.0536,44.8152,43.782,44.4999,295100.0],["2025-08-05",44.4999,45.8095,44.2088,45.5573,289300.0],["2025-08-06",45.1693,46.1103,44.8006,45.9842,246800.0],["2025-08-07",46.5274,47.0707,46.217,46.411,547800.0],["2025-08-08",37.3015,40.5514,36.3944,39.1933,1240900.0],["2025-08-11",38.941,41.5943,38.8246,41.0365,762600.0],["2025-08-12",41.1432,43.2484,40.8619,42.8021,590600.0],["2025-08-13",42.7342,44.6745,42.7245,44.3252,513400.0],["2025-08-14",43.9081,43.9081,42.8312,43.3454,525800.0],["2025-08-15",43.6462,43.651,41.8223,42.0357,351300.0],["2025-08-18",42.1036,42.5208,41.7156,42.4626,495100.0],["2025-08-19",42.676,43.4938,42.0745,42.5305,275400.0],["2025-08-20",42.2395,42.4723,41.7932,41.9581,356000.0],["2025-08-21",41.7544,42.1813,39.0283,40.338,838600.0],["2025-08-22",40.6679,43.3357,40.6679,43.2678,557500.0],["2025-08-25",43.132,43.617,42.8797,43.3842,369900.0],["2025-08-26",43.2581,43.8402,42.938,43.1708,713300.0],["2025-08-27",42.87,44.0536,42.6081,43.8402,787600.0],["2025-08-28",44.364,44.6066,43.7238,44.5387,512700.0],["2025-08-29",44.7715,45.0625,44.4029,44.7521,366300.0],["2025-09-02",44.1797,44.4659,43.5103,43.9954,432200.0],["2025-09-03",43.9954,44.4562,42.0454,42.7633,354200.0],["2025-09-04",42.9865,43.3357,42.5402,43.326,275400.0],["2025-09-05",43.4715,44.4174,43.3803,44.0245,346300.0],["2025-09-08",43.7626,43.7626,42.5208,43.326,245700.0],["2025-09-09",43.2872,43.457,42.2598,42.4335,319100.0],["2025-09-10",42.2201,42.7439,41.8272,41.9387,218100.0],["2025-09-11",42.0648,42.7177,41.8766,42.5693,275900.0],["2025-09-12",42.254,42.3103,41.3663,42.0066,248100.0],["2025-09-15",43.8499,44.3155,42.773,42.8797,367000.0],["2025-09-16",43.0059,44.626,42.6178,44.4514,386800.0],["2025-09-17",44.626,45.3536,43.1417,43.1417,443000.0],["2025-09-18",43.326,44.5678,42.7827,43.9178,355800.0],["2025-09-19",43.9469,43.9954,42.2492,42.4432,1113600.0],["2025-09-22",42.4432,42.5499,41.6962,41.7544,421300.0],["2025-09-23",41.9678,42.8749,41.8029,42.0939,322300.0],["2025-09-24",42.2007,42.6935,41.4634,41.4828,315200.0],["2025-09-25",41.279,41.7738,40.8522,41.3469,290200.0],["2025-09-26",41.5216,41.8514,41.1335,41.7738,218500.0],["2025-09-29",41.8514,42.1813,41.2577,42.0066,292600.0],["2025-09-30",42.0163,42.8991,41.5895,42.8991,472400.0],["2025-10-01",42.9671,43.3648,42.1619,42.1716,518300.0],["2025-10-02",41.8902,43.5249,41.8902,43.4618,544400.0],["2025-10-03",43.5206,44.7064,43.1776,43.8636,420300.0],["2025-10-06",43.5402,43.65,42.2467,42.5406,393500.0],["2025-10-07",42.9228,43.4128,41.8253,41.8351,340200.0],["2025-10-08",42.0409,42.3741,41.5411,42.3055,226700.0],["2025-10-09",42.2075,42.4035,41.0119,41.0119,270800.0],["2025-10-10",41.4137,41.6097,40.3749,40.3749,275900.0],["2025-10-13",40.9335,42.0556,40.9335,41.7469,294400.0],["2025-10-14",41.3451,42.1144,41.2373,41.7175,184900.0],["2025-10-15",41.8547,42.7072,41.6587,42.2075,387900.0],["2025-10-16",42.2369,42.6484,40.7865,41.1295,234400.0],["2025-10-17",41.0609,41.8841,40.7767,41.1589,225200.0],["2025-10-20",41.3353,41.4186,40.8551,41.3451,202200.0],["2025-10-21",41.3745,42.0409,41.252,41.7273,161100.0],["2025-10-22",41.6195,42.1761,41.1687,41.7175,364400.0],["2025-10-23",41.5901,42.6974,41.1932,42.6386,340600.0],["2025-10-24",43.1482,43.1482,41.7567,42.0213,261700.0],["2025-10-27",42.0213,42.9816,42.0213,42.5015,331800.0],["2025-10-28",42.1781,42.4721,41.7273,42.0213,204400.0],["2025-10-29",41.4921,42.0369,40.7189,40.9041,253000.0],["2025-10-30",40.3259,40.7669,39.8555,40.2377,287800.0],["2025-10-31",40.1789,40.5121,38.9147,39.7869,505300.0],["2025-11-03",39.4537,39.4733,38.268,38.4542,447800.0],["2025-11-04",38.2484,39.2773,37.827,39.1009,267900.0],["2025-11-05",38.9442,40.2279,38.4836,39.8261,342800.0],["2025-11-06",39.5027,43.011,38.9147,42.2173,826400.0],["2025-11-07",41.1001,43.2756,38.756,42.2075,932700.0],["2025-11-10",42.3349,42.5113,40.7669,41.9919,516100.0],["2025-11-11",42.9718,46.5683,42.5063,45.9902,891900.0],["2025-11-12",46.1078,48.6851,45.7844,45.8922,996400.0],["2025-11-13",45.5002,46.6183,45.0151,45.5296,1331500.0],["2025-11-14",45.2258,45.9608,43.7558,43.9518,873600.0],["2025-11-17",45.5786,45.9118,44.3928,44.7456,639200.0],["2025-11-18",45.0004,45.0788,43.0992,44.3046,529900.0],["2025-11-19",44.3242,45.02,43.5696,43.648,503400.0],["2025-11-20",43.8734,45.2748,43.1923,43.8342,451700.0],["2025-11-21",44.1968,46.0686,44.0988,45.7648,462300.0],["2025-11-24",45.3238,45.6913,44.6378,44.8926,367700.0],["2025-11-25",45.5688,47.2347,45.5688,47.0681,499500.0],["2025-11-26",46.8623,47.7639,46.73,46.9015,416800.0],["2025-11-28",47.2053,47.4503,46.4115,46.4213,147400.0],["2025-12-01",46.2449,47.0583,45.6766,46.8525,282400.0],["2025-12-02",46.9701,47.1171,45.8726,46.7741,239600.0],["2025-12-03",46.7447,47.2445,46.5193,47.2249,248000.0],["2025-12-04",47.4307,47.6855,46.8231,46.9015,232300.0],["2025-12-05",46.7545,48.6557,46.4899,47.7541,268800.0],["2025-12-08",48.2833,48.3715,47.0387,47.2249,232400.0],["2025-12-09",46.8525,47.7835,46.8525,47.0975,211400.0],["2025-12-10",46.6173,49.4789,46.5487,49.2241,560400.0],["2025-12-11",49.3613,50.0766,48.7145,48.8223,338500.0],["2025-12-12",48.9203,49.3515,48.6361,49.1359,432400.0],["2025-12-15",49.1261,50.6156,48.9252,50.4196,498100.0],["2025-12-16",50.4196,51.1301,49.6896,50.2824,411200.0],["2025-12-17",49.7631,50.8214,49.7631,50.4196,307700.0],["2025-12-18",50.7038,50.8998,49.6651,49.9493,420000.0],["2025-12-19",49.5475,49.7925,48.6067,48.7929,1716200.0],["2025-12-22",48.7929,49.8268,48.0285,48.0579,272500.0],["2025-12-23",48.0089,48.2147,47.318,47.8913,212800.0],["2025-12-24",47.9795,48.4205,47.5875,47.9795,138700.0],["2025-12-26",47.5483,48.1265,47.4356,47.9893,161000.0],["2025-12-29",47.9893,48.2147,47.1857,47.3915,209000.0],["2025-12-30",47.3229,47.7443,46.8182,47.3229,195400.0],["2025-12-31",47.4503,47.7051,47.1269,47.1857,200800.0],["2026-01-02",47.1759,47.3915,45.9902,46.8231,255500.0],["2026-01-05",46.5165,47.7877,46.1207,47.4167,232300.0],["2026-01-06",46.8627,47.5206,46.7044,47.0111,234200.0],["2026-01-07",47.0408,47.3376,45.5371,46.6055,441600.0],["2026-01-08",46.2098,49.0391,46.2098,47.8124,521400.0],["2026-01-09",48.2576,50.1472,48.1191,49.9988,287800.0],["2026-01-12",49.4843,50.4637,48.96,50.0581,204600.0],["2026-01-13",50.5528,52.472,50.1026,51.7201,368700.0],["2026-01-14",51.5717,52.7193,51.1859,51.6014,215300.0],["2026-01-15",51.5717,52.1257,50.993,51.7102,212100.0],["2026-01-16",52.0862,52.0862,49.979,50.4637,234700.0],["2026-01-20",50.1076,50.5231,49.5041,49.603,251800.0],["2026-01-21",49.7119,51.2799,49.4843,50.7803,227900.0],["2026-01-22",51.1958,51.3838,50.0977,50.8199,229500.0],["2026-01-23",50.6616,50.6616,49.7069,50.5033,210800.0],["2026-01-26",50.8001,51.0078,49.5338,49.7811,280800.0],["2026-01-27",49.603,50.0779,48.5148,49.88,253700.0],["2026-01-28",49.8603,50.256,48.8908,48.9303,152700.0],["2026-01-29",49.0391,49.1678,48.0202,49.0985,204100.0],["2026-01-30",49.0095,49.2815,47.5453,48.4159,297800.0],["2026-02-02",48.6335,48.9006,47.7531,47.9905,277700.0],["2026-02-03",47.941,50.1175,47.021,47.3475,377100.0],["2026-02-04",47.763,50.3945,47.6541,50.2263,317600.0],["2026-02-05",50.157,50.1917,48.9402,49.1678,262200.0],["2026-02-06",49.3359,50.5528,49.0243,50.1966,327800.0],["2026-02-09",49.9691,51.1562,49.4645,51.0969,173000.0],["2026-02-10",51.6509,52.012,50.9782,51.0177,191900.0],["2026-02-11",51.176,51.6113,50.5033,51.5025,307600.0],["2026-02-12",49.1875,56.1917,46.0861,54.1538,910100.0],["2026-02-13",54.1736,54.4654,50.0482,50.8199,669700.0],["2026-02-17",49.2766,50.1274,46.1603,46.6154,572800.0],["2026-02-18",46.6747,48.4406,46.6747,47.2188,441000.0],["2026-02-19",47.0606,47.3524,46.2296,46.9715,391100.0],["2026-02-20",47.1694,48.218,46.2889,48.1785,360400.0],["2026-02-23",47.7333,48.1092,45.9723,46.0416,307100.0],["2026-02-24",45.9229,46.7836,45.5173,45.7646,347800.0],["2026-02-25",46.101,46.19,43.6871,45.3194,310500.0],["2026-02-26",45.1018,45.9526,44.3499,45.824,296000.0],["2026-02-27",45.2403,46.0812,44.617,45.8042,337500.0],["2026-03-02",44.9534,46.0218,44.0927,45.7448,356500.0],["2026-03-03",44.6863,47.021,44.2708,46.6253,257100.0],["2026-03-04",46.556,46.556,45.6558,46.101,212400.0],["2026-03-05",45.6063,46.1653,44.4192,44.6467,381500.0],["2026-03-06",44.4983,44.617,42.6088,43.2122,350700.0],["2026-03-09",42.0745,42.8313,40.927,42.5296,346500.0],["2026-03-10",41.9163,43.4694,41.5898,43.0737,362300.0],["2026-03-11",42.9748,43.5783,42.4109,43.0243,199600.0],["2026-03-12",42.7868,43.2815,41.3721,41.5304,380900.0],["2026-03-13",41.7283,43.0539,41.0655,41.0655,395700.0],["2026-03-16",41.5008,41.8915,41.0556,41.5403,351100.0],["2026-03-17",41.7876,42.0449,40.8775,40.8775,256800.0],["2026-03-18",40.4125,40.6599,39.1759,39.2353,355300.0],["2026-03-19",38.5922,39.1314,38.0086,38.3548,371300.0],["2026-03-20",38.1372,38.8099,36.6928,36.7126,1128400.0],["2026-03-23",37.7316,39.0869,37.0489,38.2262,409400.0],["2026-03-24",37.5436,39.265,37.5436,38.7604,300500.0],["2026-03-25",39.1759,40.1652,39.1215,40.1256,538100.0],["2026-03-26",39.9476,41.0852,39.7547,39.8684,502600.0],["2026-03-27",39.9476,39.9476,38.9978,39.7002,268700.0],["2026-03-30",40.9072,41.6788,40.3631,41.016,443400.0],["2026-03-31",41.4216,41.9855,40.8181,41.7876,392000.0],["2026-04-01",41.9459,42.2922,41.3919,42.2625,258600.0],["2026-04-02",41.8074,42.4999,40.7984,42.2724,279900.0],["2026-04-06",41.9954,42.1933,41.2237,41.57,275600.0],["2026-04-07",41.17,41.42,40.27,41.16,363500.0],["2026-04-08",41.95,43.01,41.55,41.56,429800.0],["2026-04-09",40.99,41.845,40.74,41.74,490700.0],["2026-04-10",42.08,42.95,41.865,42.32,207400.0],["2026-04-13",42.1,42.96,41.385,42.91,182500.0],["2026-04-14",43.0,43.47,42.325,42.83,138200.0],["2026-04-15",42.74,42.74,41.675,42.31,155800.0],["2026-04-16",42.49,42.665,41.89,42.3,223500.0],["2026-04-17",42.93,44.54,42.37,43.64,348900.0],["2026-04-20",43.79,44.0,43.21,43.4,218500.0],["2026-04-21",43.42,43.97,41.785,42.35,269200.0],["2026-04-22",42.6,43.18,42.075,42.33,293700.0],["2026-04-23",42.44,42.74,41.04,41.14,313300.0],["2026-04-24",40.76,41.375,39.61,41.18,426200.0],["2026-04-27",41.0,43.65,41.0,42.99,518000.0],["2026-04-28",43.83,44.24,43.07,43.57,436300.0],["2026-04-29",43.5,43.865,42.46,43.35,400700.0],["2026-04-30",42.88,43.6,41.68,42.73,443800.0],["2026-05-01",42.94,44.07,42.755,43.65,432400.0],["2026-05-04",43.64,43.67,41.895,42.14,303600.0],["2026-05-05",42.44,44.39,41.76,43.99,251500.0],["2026-05-06",44.97,45.578,44.71,44.83,220400.0],["2026-05-07",45.37,45.37,43.62,43.7,431200.0],["2026-05-08",42.32,44.5,38.7,41.1,622400.0],["2026-05-11",41.06,42.61,39.81,41.17,358400.0],["2026-05-12",41.14,41.25,39.73,39.73,326500.0],["2026-05-13",40.17,40.175,38.22,38.26,352100.0],["2026-05-14",38.58,39.24,38.285,38.7,261300.0],["2026-05-15",38.66,38.715,37.32,37.41,364200.0],["2026-05-18",37.93,38.36,37.16,37.34,395400.0],["2026-05-19",37.12,37.35,35.7,35.81,397700.0],["2026-05-20",35.83,37.6,35.53,37.35,293400.0],["2026-05-21",37.08,38.843,36.965,38.17,391800.0],["2026-05-22",38.52,38.67,37.735,38.1,228500.0],["2026-05-26",38.22,38.716,37.753,38.04,281800.0],["2026-05-27",38.26,39.42,38.26,39.08,463900.0],["2026-05-28",38.68,39.65,38.68,39.42,391900.0],["2026-05-29",39.5,40.26,38.65,39.27,733000.0],["2026-06-01",39.27,39.46,38.29,39.15,458900.0],["2026-06-02",39.02,39.765,38.695,38.75,320500.0],["2026-06-03",38.75,39.05,38.15,38.6,695200.0],["2026-06-04",39.26,39.6,38.52,38.71,447900.0],["2026-06-05",38.71,39.215,38.02,38.64,211900.0],["2026-06-08",38.42,40.1,38.34,38.68,377300.0],["2026-06-09",39.26,40.28,38.74,40.06,381600.0],["2026-06-10",40.35,40.78,38.98,39.77,388800.0],["2026-06-11",40.0,41.68,39.14,41.6,322700.0],["2026-06-12",42.05,42.159,41.47,41.61,256700.0],["2026-06-15",42.0,42.255,40.86,41.02,238000.0],["2026-06-16",41.04,41.755,40.18,40.39,272900.0],["2026-06-17",40.44,41.26,39.53,39.59,238900.0],["2026-06-18",39.7,41.09,39.59,39.66,529700.0],["2026-06-22",39.33,39.655,38.29,38.77,372400.0],["2026-06-23",39.09,39.54,38.365,38.47,228500.0],["2026-06-24",38.85,40.045,38.815,39.82,352200.0],["2026-06-25",40.15,40.8,38.69,39.44,212200.0],["2026-06-26",39.25,39.91,38.965,39.34,978300.0],["2026-06-29",39.01,39.01,36.87,37.52,533600.0],["2026-06-30",37.72,38.08,36.83,37.8,314800.0],["2026-07-01",37.87,38.45,37.36,37.45,310500.0],["2026-07-02",37.83,38.79,37.39,38.54,256800.0],["2026-07-06",38.5,39.13,37.4743,39.11,254802.351479],["2026-07-07",39.11,39.45,38.36,38.72,250870.574999],["2026-07-08",38.2,38.75,37.5,38.1,299810.401927],["2026-07-09",37.98,38.75,37.645,38.29,320381.435055],["2026-07-10",38.95,39.51,38.64,39.18,314412.543109],["2026-07-13",39.48,39.98,38.795,39.28,232585.895582],["2026-07-14",37.46,38.98,36.87,37.84,379359.171894],["2026-07-15",38.3,39.24,37.58,37.58,288280.728294],["2026-07-16",37.98,39.995,37.98,39.56,323137.535891],["2026-07-17",39.75,40.22,37.87,38.34,322299.87227],["2026-07-20",38.06,38.07,36.675,37.22,344511.144898],["2026-07-21",37.64,37.895,36.54,37.44,290706.956883],["2026-07-22",37.71,38.03,37.27,37.9,299626.903553],["2026-07-23",37.23,37.85,37.08,37.5,264969.654222],["2026-07-24",36.95,38.56,36.44,38.27,327551.635642],["2026-07-27",38.43,38.89,37.465,37.71,294887.29458],["2026-07-28",38.28,39.91,37.97,38.92,259744.590172],["2026-07-29",38.33,39.18,37.88,38.25,246534.175918],["2026-07-30",38.5,38.5,37.006,37.53,214906.990352],["2026-07-31",37.31,37.86,36.721,37.41,231202.592514],["2026-08-03",38.39,38.92,37.67,38.27,289818.073209],["2026-08-04",38.14,39.595,38.02,39.38,266887.4723],["2026-08-05",39.38,39.86,38.47,38.73,257623.701502],["2026-08-06",39.07,39.07,37.35,37.78,269480.121266],["2026-08-07",39.265,41.8499,38.765,41.07,405522.184158],["2026-08-10",40.14,40.93,39.7401,40.805,41581.366051],["2026-08-11",39.93,40.94,39.75,39.75,260785.122033],["2026-08-12",39.64,40.145,38.43,38.43,439868.670057],["2026-08-13",38.96,39.26,37.89,38.91,279312.947415],["2026-08-14",38.6,38.94,38.14,38.39,187450.821622]]}