{"t":"FBRT","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2021-10-19",10.1055,10.5454,9.9628,10.1649,299400.0],["2021-10-20",10.2244,10.2838,9.9271,10.0341,1031600.0],["2021-10-21",10.0341,10.1441,9.9688,10.0163,436900.0],["2021-10-22",9.939,10.2541,9.9331,10.0223,358100.0],["2021-10-25",9.9747,10.159,9.9747,10.0758,277800.0],["2021-10-26",10.0044,10.0936,9.9866,10.0163,227200.0],["2021-10-27",9.945,10.0163,9.8736,9.9331,260100.0],["2021-10-28",9.9331,9.9331,9.7488,9.8558,272400.0],["2021-10-29",9.838,9.8558,9.725,9.7548,362700.0],["2021-11-01",9.7191,9.8201,9.6537,9.7072,281400.0],["2021-11-02",9.6537,9.7785,9.5883,9.7013,181100.0],["2021-11-03",9.6775,9.8677,9.6002,9.8618,195700.0],["2021-11-04",9.8261,9.8261,9.6596,9.6715,207000.0],["2021-11-05",9.6953,9.8558,9.6537,9.838,238800.0],["2021-11-08",9.832,10.0163,9.6775,10.0104,266500.0],["2021-11-09",9.9688,10.1649,9.7369,10.1649,354000.0],["2021-11-10",10.159,10.2244,10.0044,10.153,195000.0],["2021-11-11",10.1411,10.2065,10.0163,10.159,167400.0],["2021-11-12",10.1411,10.2065,10.0282,10.1828,273200.0],["2021-11-15",10.1649,10.1649,9.9034,9.9569,342800.0],["2021-11-16",9.9331,9.9539,9.7785,9.7964,421300.0],["2021-11-17",9.7548,9.7785,9.5645,9.6715,344200.0],["2021-11-18",9.6418,9.9331,9.6121,9.8677,358400.0],["2021-11-19",9.7548,9.9331,9.6894,9.8439,837800.0],["2021-11-22",9.9093,9.9569,9.731,9.7488,326100.0],["2021-11-23",9.7013,9.8142,9.6775,9.731,96000.0],["2021-11-24",9.618,9.7607,9.6002,9.7013,173000.0],["2021-11-26",9.511,9.7607,9.4159,9.5051,140500.0],["2021-11-29",9.5586,9.6418,9.4338,9.4813,289100.0],["2021-11-30",9.404,9.4516,9.0771,9.1187,346500.0],["2021-12-01",9.2079,9.3149,9.0414,9.0414,304100.0],["2021-12-02",9.0355,9.3862,9.0355,9.3386,235300.0],["2021-12-03",9.3505,9.4219,9.2554,9.3803,251400.0],["2021-12-06",9.4754,9.8796,9.3803,9.7964,841300.0],["2021-12-07",9.8261,9.9806,9.8083,9.8855,386200.0],["2021-12-08",9.832,9.9093,9.7607,9.7964,383300.0],["2021-12-09",9.725,9.8201,9.6418,9.6418,210500.0],["2021-12-10",9.6061,9.7013,9.5408,9.5645,260000.0],["2021-12-13",9.4991,9.5289,9.3921,9.4278,381700.0],["2021-12-14",9.3684,9.4813,9.2495,9.2792,398700.0],["2021-12-15",9.2316,9.3505,9.1663,9.2733,665500.0],["2021-12-16",9.2733,9.3684,9.1068,9.1306,590400.0],["2021-12-17",9.1068,9.1782,8.8572,8.9285,3524000.0],["2021-12-20",8.8393,8.9463,8.4767,8.7323,415700.0],["2021-12-21",8.7383,9.086,8.7299,8.9879,340600.0],["2021-12-22",8.9523,9.1603,8.9523,9.083,301700.0],["2021-12-23",9.1009,9.193,9.0533,9.1425,170200.0],["2021-12-27",9.0533,9.1365,8.8869,9.0771,180700.0],["2021-12-28",9.1068,9.2376,9.1009,9.1068,215100.0],["2021-12-29",9.1009,9.1722,9.0307,9.1484,206500.0],["2021-12-30",9.1454,9.2726,9.106,9.1212,252700.0],["2021-12-31",9.0848,9.169,9.0243,9.0485,199800.0],["2022-01-03",9.0364,9.2908,9.0364,9.2484,253900.0],["2022-01-04",9.2726,9.3877,9.2726,9.2908,167100.0],["2022-01-05",9.2908,9.4543,9.2484,9.2847,348000.0],["2022-01-06",9.2665,9.4543,9.2665,9.3695,269900.0],["2022-01-07",9.3574,9.3937,9.2786,9.2847,185600.0],["2022-01-10",9.2544,9.3089,9.1696,9.2302,186900.0],["2022-01-11",9.1696,9.2908,9.0727,9.2302,297900.0],["2022-01-12",9.2605,9.2726,9.1878,9.1878,323300.0],["2022-01-13",9.1878,9.2605,9.1091,9.1212,146200.0],["2022-01-14",9.0364,9.1091,8.9001,9.0788,170300.0],["2022-01-18",9.0122,9.0243,8.8607,8.9334,133000.0],["2022-01-19",8.9637,8.9698,8.7759,8.8002,176500.0],["2022-01-20",8.8123,8.9274,8.6851,8.6851,146100.0],["2022-01-21",8.679,8.8305,8.4852,8.5155,483500.0],["2022-01-24",8.4731,8.5095,8.1461,8.352,308800.0],["2022-01-25",8.2551,8.5155,8.0613,8.4731,378900.0],["2022-01-26",8.5458,8.679,8.358,8.461,306000.0],["2022-01-27",8.461,8.5155,8.1521,8.2248,452000.0],["2022-01-28",8.2066,8.2248,7.9462,8.2006,348400.0],["2022-01-31",8.1703,8.2854,8.0673,8.1582,496000.0],["2022-02-01",8.1703,8.2127,7.922,8.0673,483500.0],["2022-02-02",8.0855,8.0946,7.8675,7.9341,586100.0],["2022-02-03",7.9038,8.14,7.8735,8.0371,681900.0],["2022-02-04",7.9644,8.1461,7.8372,8.134,396400.0],["2022-02-07",8.1218,8.1824,8.1218,8.1521,167500.0],["2022-02-08",8.14,8.1915,7.9886,8.0613,257200.0],["2022-02-09",8.0371,8.0855,7.9523,8.0492,298300.0],["2022-02-10",8.0552,8.0976,7.9644,8.0189,449900.0],["2022-02-11",8.0855,8.1473,7.9692,8.0976,547600.0],["2022-02-14",8.0613,8.1461,7.9583,8.0371,276200.0],["2022-02-15",8.0734,8.2066,8.0734,8.1642,241700.0],["2022-02-16",8.1642,8.4186,8.1642,8.3944,414100.0],["2022-02-17",8.3944,8.4186,8.037,8.14,276500.0],["2022-02-18",8.0734,8.0734,7.9644,8.0128,189200.0],["2022-02-22",8.0007,8.0734,7.7403,7.8008,274600.0],["2022-02-23",7.819,7.922,7.7221,7.8856,349600.0],["2022-02-24",7.7221,7.925,7.5889,7.8675,556300.0],["2022-02-25",7.8554,8.0643,7.8311,7.9886,321900.0],["2022-02-28",7.9038,8.1582,7.8463,7.9947,616200.0],["2022-03-01",7.9341,7.9947,7.6615,7.7039,282400.0],["2022-03-02",7.7584,7.9159,7.7221,7.8614,236100.0],["2022-03-03",7.7948,7.819,7.6918,7.7524,365000.0],["2022-03-04",7.7161,7.7342,7.5404,7.601,332000.0],["2022-03-07",7.6979,7.8675,7.6615,7.6676,740700.0],["2022-03-08",7.6979,7.9038,7.6676,7.7584,439500.0],["2022-03-09",7.8614,7.9038,7.7282,7.7524,161400.0],["2022-03-10",7.7463,7.9099,7.71,7.8977,217500.0],["2022-03-11",7.9099,7.9492,7.8554,7.8796,393600.0],["2022-03-14",7.8856,7.9765,7.7766,7.8311,340100.0],["2022-03-15",7.9099,7.9583,7.819,7.8735,336000.0],["2022-03-16",7.8735,7.922,7.7645,7.8735,575400.0],["2022-03-17",7.8554,8.1521,7.8251,8.031,1291000.0],["2022-03-18",8.0552,8.1885,7.9523,7.9523,539700.0],["2022-03-21",7.9523,8.0855,7.8735,7.8796,569500.0],["2022-03-22",7.8917,8.0794,7.8917,8.0007,467300.0],["2022-03-23",8.0552,8.1218,7.928,7.928,222000.0],["2022-03-24",7.8977,8.0431,7.8977,7.9765,424400.0],["2022-03-25",8.1218,8.3399,8.0007,8.3399,420700.0],["2022-03-28",8.3278,8.3762,8.2248,8.2369,224700.0],["2022-03-29",8.2793,8.5397,8.2793,8.4973,264000.0],["2022-03-30",8.4942,8.6185,8.4445,8.5937,354100.0],["2022-03-31",8.5564,8.7397,8.5564,8.6869,199400.0],["2022-04-01",8.6993,8.864,8.6434,8.8111,350700.0],["2022-04-04",8.7863,8.9541,8.6993,8.9478,316400.0],["2022-04-05",8.9541,9.0224,8.6247,8.6372,374700.0],["2022-04-06",8.6185,8.7925,8.5377,8.6807,397900.0],["2022-04-07",8.7055,8.8391,8.5502,8.575,227300.0],["2022-04-08",8.6807,8.6807,8.4507,8.457,141200.0],["2022-04-11",8.457,8.6247,8.457,8.5253,172100.0],["2022-04-12",8.5377,8.7117,8.5315,8.6123,238100.0],["2022-04-13",8.6558,8.8236,8.6558,8.7801,134200.0],["2022-04-14",8.749,8.8981,8.749,8.8484,192600.0],["2022-04-18",8.836,8.9354,8.749,8.7925,176600.0],["2022-04-19",8.7552,8.8049,8.5564,8.5626,355800.0],["2022-04-20",8.5191,8.5937,8.3451,8.37,1122900.0],["2022-04-21",8.3016,8.5315,8.0717,8.0779,1297000.0],["2022-04-22",8.022,8.2705,7.935,8.0158,896600.0],["2022-04-25",7.9599,8.2892,7.8666,8.2892,1072100.0],["2022-04-26",8.2022,8.2705,8.0158,8.0841,923700.0],["2022-04-27",8.109,8.283,8.0406,8.1773,829700.0],["2022-04-28",8.2146,8.4507,8.1463,8.3886,1322700.0],["2022-04-29",8.3451,8.5315,8.2208,8.2395,780400.0],["2022-05-02",8.2395,8.5222,8.2022,8.3513,696400.0],["2022-05-03",8.3824,8.7242,8.37,8.7055,905500.0],["2022-05-04",8.6931,8.9478,8.6061,8.9106,1094600.0],["2022-05-05",8.8236,8.9292,8.5688,8.9292,707700.0],["2022-05-06",8.8546,9.0721,8.7987,8.9416,370400.0],["2022-05-09",8.8546,8.8919,8.5874,8.6372,654300.0],["2022-05-10",8.6496,8.8609,8.4383,8.5315,795200.0],["2022-05-11",8.5129,8.7676,8.4756,8.6869,1487000.0],["2022-05-12",8.5377,8.6309,8.2954,8.4259,1230500.0],["2022-05-13",8.4818,8.7676,8.4135,8.7055,1039000.0],["2022-05-16",8.6496,8.8267,8.4818,8.8174,844300.0],["2022-05-17",8.8546,9.0783,8.8093,9.0348,719600.0],["2022-05-18",9.0348,9.1405,8.9044,8.9727,656000.0],["2022-05-19",8.8546,9.271,8.8546,9.1529,1450900.0],["2022-05-20",9.2772,9.2958,9.0845,9.2647,743600.0],["2022-05-23",9.3082,9.5506,9.2337,9.5506,1238900.0],["2022-05-24",9.5319,9.6873,9.4077,9.6686,1020700.0],["2022-05-25",9.6935,9.8613,9.6624,9.7184,937000.0],["2022-05-26",9.7867,9.9296,9.6686,9.6749,803500.0],["2022-05-27",9.6935,9.9172,9.6314,9.8426,621200.0],["2022-05-31",9.7805,9.8488,9.5537,9.6189,755500.0],["2022-06-01",9.6065,9.7805,9.5413,9.7432,820700.0],["2022-06-02",9.7184,9.7991,9.6314,9.7929,1399200.0],["2022-06-03",9.7619,9.8109,9.6686,9.7743,1225200.0],["2022-06-06",9.9296,10.0663,9.7246,9.7805,1824900.0],["2022-06-07",9.6997,9.8116,9.3393,9.4015,1490700.0],["2022-06-08",9.3766,9.5319,9.0845,9.1405,1077800.0],["2022-06-09",9.0535,9.4387,9.0535,9.097,1262800.0],["2022-06-10",9.01,9.1405,8.8981,8.9043,1019800.0],["2022-06-13",8.7241,8.8919,8.3638,8.3886,1629400.0],["2022-06-14",8.401,8.5626,8.2426,8.4135,1605200.0],["2022-06-15",8.4756,8.749,8.4259,8.6309,2715400.0],["2022-06-16",8.5005,8.6589,8.3265,8.5005,3020300.0],["2022-06-17",8.5999,8.8546,8.4197,8.7614,13743900.0],["2022-06-21",8.7614,9.1032,8.7304,9.0411,2485200.0],["2022-06-22",9.0286,9.2213,8.9478,8.9541,1623000.0],["2022-06-23",8.9478,9.0877,8.7832,8.8298,1268100.0],["2022-06-24",8.8484,9.0286,8.6931,8.6931,8209500.0],["2022-06-27",8.749,9.0665,8.7117,8.8609,1268000.0],["2022-06-28",8.9603,9.0721,8.836,8.9043,636200.0],["2022-06-29",8.8693,8.8884,8.4233,8.5252,931400.0],["2022-06-30",8.3914,8.6208,8.3914,8.589,749900.0],["2022-07-01",8.5316,8.6909,8.4169,8.6718,578400.0],["2022-07-05",8.4615,8.5252,8.2513,8.487,977700.0],["2022-07-06",8.4297,8.5858,8.3086,8.3787,555600.0],["2022-07-07",8.4488,8.7291,8.3723,8.6272,608600.0],["2022-07-08",8.6527,8.7228,8.4615,8.71,541700.0],["2022-07-11",8.6527,8.761,8.5252,8.7355,532900.0],["2022-07-12",8.7355,8.9139,8.7164,8.8757,499800.0],["2022-07-13",8.7737,8.9967,8.7355,8.9458,513400.0],["2022-07-14",8.812,8.8502,8.6782,8.7992,249100.0],["2022-07-15",8.9585,9.1369,8.6909,9.1114,720500.0],["2022-07-18",9.2389,9.2389,9.0413,9.1305,774900.0],["2022-07-19",9.2389,9.5957,9.2389,9.5702,1403900.0],["2022-07-20",9.602,9.704,9.4874,9.6275,1201100.0],["2022-07-21",9.5128,9.7486,9.4682,9.7422,375200.0],["2022-07-22",9.7295,9.7932,9.5383,9.6212,407900.0],["2022-07-25",9.6849,9.7358,9.6148,9.704,255800.0],["2022-07-26",9.6721,9.8633,9.6212,9.7804,381800.0],["2022-07-27",9.8187,9.8378,9.6658,9.8059,423300.0],["2022-07-28",9.7486,10.0226,9.7358,10.0098,424300.0],["2022-07-29",9.8251,9.9079,9.5128,9.7804,975100.0],["2022-08-01",9.7613,9.9525,9.5065,9.927,597400.0],["2022-08-02",9.8697,10.0035,9.6339,9.6339,442700.0],["2022-08-03",9.6594,9.704,9.4555,9.5638,459800.0],["2022-08-04",9.5256,9.6403,9.4555,9.5702,249800.0],["2022-08-05",9.4746,9.6658,9.4746,9.5893,270800.0],["2022-08-08",9.5957,9.8059,9.567,9.704,437200.0],["2022-08-09",9.6785,9.6785,9.5447,9.6658,289000.0],["2022-08-10",9.7868,9.8951,9.6148,9.7486,584700.0],["2022-08-11",9.7804,9.8824,9.7581,9.7868,333900.0],["2022-08-12",9.8187,10.0544,9.7996,10.0289,440200.0],["2022-08-15",9.9652,10.0927,9.9079,9.9397,412900.0],["2022-08-16",9.8824,10.0417,9.7996,9.9461,422500.0],["2022-08-17",9.8314,9.8442,9.6912,9.8059,275200.0],["2022-08-18",9.6403,9.7231,9.2771,9.2771,551200.0],["2022-08-19",9.156,9.1688,9.0235,9.0796,622100.0],["2022-08-22",8.9967,8.9967,8.7865,8.8438,305700.0],["2022-08-23",8.9012,9.0095,8.7865,8.933,240500.0],["2022-08-24",8.9649,9.0222,8.8566,9.0095,224700.0],["2022-08-25",9.0095,9.1178,8.9585,9.0732,297600.0],["2022-08-26",9.0095,9.0987,8.8757,8.8757,252900.0],["2022-08-29",8.8247,8.9012,8.7674,8.7737,254000.0],["2022-08-30",8.8438,8.8438,8.3532,8.3596,293300.0],["2022-08-31",8.3723,8.3723,8.1175,8.2194,1357600.0],["2022-09-01",8.0665,8.1366,7.8498,8.0091,621200.0],["2022-09-02",8.1366,8.1366,7.8944,7.9263,598900.0],["2022-09-06",7.9008,8.0856,7.6651,7.7798,595100.0],["2022-09-07",7.716,7.818,7.6778,7.8052,290400.0],["2022-09-08",7.7415,7.7989,7.6549,7.7097,344300.0],["2022-09-09",7.7415,7.8817,7.7415,7.869,258100.0],["2022-09-12",7.9645,8.1748,7.939,8.1238,360700.0],["2022-09-13",7.9582,8.0792,7.8944,7.9199,336600.0],["2022-09-14",7.8881,7.9518,7.767,7.869,505300.0],["2022-09-15",7.818,7.9422,7.493,7.4994,468400.0],["2022-09-16",7.4484,7.5217,7.3847,7.4803,944100.0],["2022-09-19",7.4994,8.0283,7.4962,7.99,482400.0],["2022-09-20",7.9072,8.041,7.8562,7.939,351600.0],["2022-09-21",8.0219,8.1875,7.9964,8.0537,306200.0],["2022-09-22",8.0537,8.0633,7.6396,7.6714,325700.0],["2022-09-23",7.6013,7.6587,7.4675,7.5695,435400.0],["2022-09-26",7.5121,7.6714,7.1745,7.2764,479500.0],["2022-09-27",7.3847,7.5504,7.1617,7.2254,445300.0],["2022-09-28",7.4166,7.8562,7.3083,7.767,846800.0],["2022-09-29",7.685,7.685,6.8843,6.9959,640600.0],["2022-09-30",6.95,7.0812,6.7859,7.0681,555700.0],["2022-10-03",7.1009,7.4028,6.799,7.1993,766600.0],["2022-10-04",7.2387,7.7506,7.2387,7.6587,863300.0],["2022-10-05",7.5143,7.6095,7.0878,7.3568,428800.0],["2022-10-06",7.3043,7.4881,7.1468,7.2781,302700.0],["2022-10-07",7.1862,7.3818,7.1862,7.2912,399800.0],["2022-10-10",7.3503,7.4225,7.1665,7.219,233500.0],["2022-10-11",7.2453,7.6981,7.1993,7.6719,577100.0],["2022-10-12",7.639,7.639,7.3732,7.4093,393700.0],["2022-10-13",7.2584,7.8294,7.1403,7.8228,586500.0],["2022-10-14",7.9212,8.0361,7.7434,7.8162,316100.0],["2022-10-17",7.9606,8.2166,7.9081,8.1969,437300.0],["2022-10-18",8.3872,8.5316,8.2986,8.4856,309700.0],["2022-10-19",8.3084,8.6825,8.3084,8.4528,301200.0],["2022-10-20",8.4397,8.5775,8.1641,8.2166,307500.0],["2022-10-21",8.1969,8.4463,8.0656,8.3019,360300.0],["2022-10-24",8.3413,8.5513,8.2494,8.3938,313300.0],["2022-10-25",8.3872,8.9253,8.3872,8.8269,305700.0],["2022-10-26",8.9647,9.0632,8.6956,8.9122,349300.0],["2022-10-27",8.9844,9.1911,8.9319,8.9647,263900.0],["2022-10-28",9.0238,9.3257,8.9811,9.2207,551200.0],["2022-10-31",9.1813,9.2994,9.1157,9.2469,340500.0],["2022-11-01",9.2797,9.3388,8.7678,8.9385,379000.0],["2022-11-02",8.8663,9.1124,8.6563,8.6694,297100.0],["2022-11-03",8.5184,8.5841,8.3741,8.3806,273000.0],["2022-11-04",8.4725,8.781,8.4003,8.5906,354000.0],["2022-11-07",8.5709,8.6956,8.4856,8.676,291500.0],["2022-11-08",8.7744,8.9516,8.6497,8.781,266100.0],["2022-11-09",8.7219,8.7941,8.5709,8.676,198100.0],["2022-11-10",9.0238,9.4372,8.8925,9.4372,464800.0],["2022-11-11",9.47,9.6735,9.3716,9.4832,337000.0],["2022-11-14",9.4504,9.5226,9.2075,9.3125,260200.0],["2022-11-15",9.4635,9.5291,9.3027,9.411,214200.0],["2022-11-16",9.3913,9.411,9.1944,9.2797,183700.0],["2022-11-17",9.1944,9.4372,8.9647,9.3585,258100.0],["2022-11-18",9.5029,9.5029,9.2535,9.3322,202400.0],["2022-11-21",9.3979,9.5882,9.3322,9.5751,197200.0],["2022-11-22",9.7129,9.7326,9.5225,9.621,269600.0],["2022-11-23",9.6276,9.6735,9.4897,9.6079,145300.0],["2022-11-25",9.6079,9.6604,9.5751,9.6276,88300.0],["2022-11-28",9.5816,9.6276,9.4674,9.5751,328000.0],["2022-11-29",9.6472,9.6472,9.4438,9.5029,260300.0],["2022-11-30",9.4963,9.5947,9.3191,9.5816,383200.0],["2022-12-01",9.6144,9.7063,9.516,9.5882,261900.0],["2022-12-02",9.4635,9.5816,9.3913,9.4635,277900.0],["2022-12-05",9.3716,9.4635,9.2797,9.3125,223700.0],["2022-12-06",9.2732,9.2994,9.0894,9.2141,304400.0],["2022-12-07",9.2469,9.365,9.1616,9.2075,168000.0],["2022-12-08",9.2338,9.3716,9.1485,9.2075,195700.0],["2022-12-09",9.155,9.2535,9.0763,9.1222,171100.0],["2022-12-12",9.0894,9.1222,8.9385,9.096,315100.0],["2022-12-13",9.3585,9.5619,9.2929,9.3322,280400.0],["2022-12-14",9.2469,9.3847,9.1157,9.1747,302400.0],["2022-12-15",9.0041,9.0533,8.8006,8.8531,434800.0],["2022-12-16",8.735,8.886,8.6005,8.7678,1286300.0],["2022-12-19",8.7941,9.0861,8.7678,8.9516,457800.0],["2022-12-20",8.9319,9.178,8.6497,9.0828,454500.0],["2022-12-21",9.1878,9.2929,9.0061,9.0697,283700.0],["2022-12-22",9.0238,9.0369,8.7088,8.8991,207700.0],["2022-12-23",8.8728,9.096,8.8597,9.0041,168700.0],["2022-12-27",9.0238,9.0238,8.8072,8.9778,198000.0],["2022-12-28",8.9385,9.0041,8.6497,8.676,218700.0],["2022-12-29",8.7333,8.8209,8.6658,8.6928,286500.0],["2022-12-30",8.6321,8.7468,8.5647,8.6996,344700.0],["2023-01-03",8.8007,8.9626,8.7198,8.8412,281200.0],["2023-01-04",8.9828,9.1278,8.8682,8.9761,193000.0],["2023-01-05",8.9828,9.0637,8.8682,8.9356,181100.0],["2023-01-06",9.0705,9.1851,9.0165,9.1649,219900.0],["2023-01-09",9.2256,9.3234,9.003,9.1312,268700.0],["2023-01-10",9.057,9.1581,9.0104,9.1312,225600.0],["2023-01-11",9.1919,9.2478,9.1244,9.2256,255300.0],["2023-01-12",9.293,9.4077,9.1716,9.32,259700.0],["2023-01-13",9.2593,9.583,9.2593,9.5695,255300.0],["2023-01-17",9.5425,9.6909,9.4751,9.6032,309400.0],["2023-01-18",9.6437,9.6909,9.347,9.4279,170700.0],["2023-01-19",9.3402,9.4953,9.2728,9.4212,175200.0],["2023-01-20",9.4751,9.5897,9.3807,9.5763,231700.0],["2023-01-23",9.6032,9.6707,9.2526,9.3402,303500.0],["2023-01-24",9.1581,9.3267,9.1447,9.2391,131000.0],["2023-01-25",9.1716,9.3672,9.0502,9.3267,165300.0],["2023-01-26",9.3267,9.4144,9.1919,9.4144,193100.0],["2023-01-27",9.4077,9.6572,9.32,9.6032,182300.0],["2023-01-30",9.4953,9.6167,9.4616,9.5897,123900.0],["2023-01-31",9.637,9.7786,9.6302,9.7786,324800.0],["2023-02-01",9.7786,10.0214,9.6639,9.9337,300000.0],["2023-02-02",9.9404,10.0551,9.8325,9.9607,251300.0],["2023-02-03",9.8797,10.0618,9.8055,10.0416,241300.0],["2023-02-06",9.9876,9.9876,9.61,9.7179,194500.0],["2023-02-07",9.637,9.8865,9.5088,9.8055,279800.0],["2023-02-08",9.7111,9.7786,9.5156,9.5291,176400.0],["2023-02-09",9.6167,9.6606,9.2863,9.3335,119900.0],["2023-02-10",9.293,9.4852,9.293,9.4684,128800.0],["2023-02-13",9.5425,9.7246,9.4279,9.6639,151600.0],["2023-02-14",9.556,9.8797,9.5284,9.8393,323600.0],["2023-02-15",9.7449,9.9135,9.699,9.873,180700.0],["2023-02-16",9.6842,9.9202,9.6572,9.846,199000.0],["2023-02-17",9.9741,9.9741,9.6774,9.7853,171400.0],["2023-02-21",9.6167,9.6774,9.3065,9.3132,192500.0],["2023-02-22",9.2863,9.6302,9.2863,9.4684,339200.0],["2023-02-23",9.4481,9.7314,9.3739,9.6774,261900.0],["2023-02-24",9.4886,9.6707,9.3335,9.6707,283500.0],["2023-02-27",9.7786,9.7786,9.4414,9.5965,242700.0],["2023-02-28",9.5965,9.6976,9.3807,9.4481,302900.0],["2023-03-01",9.3672,9.4009,8.9761,9.0772,225400.0],["2023-03-02",8.9761,9.03,8.8479,8.9558,148300.0],["2023-03-03",8.9828,9.1379,8.9019,9.0637,160100.0],["2023-03-06",9.084,9.1514,8.7805,8.9086,357700.0],["2023-03-07",8.8884,8.9221,8.5175,8.5782,262600.0],["2023-03-08",8.5917,8.7063,8.4703,8.6186,203000.0],["2023-03-09",8.6051,8.7198,8.5917,8.6119,216200.0],["2023-03-10",8.5175,8.5512,8.1938,8.2747,250600.0],["2023-03-13",8.0656,8.3691,7.951,8.2814,648300.0],["2023-03-14",8.4433,8.6658,8.3354,8.477,304700.0],["2023-03-15",8.1803,8.2443,7.897,8.2275,610500.0],["2023-03-16",8.0859,8.5242,8.0184,8.3826,488900.0],["2023-03-17",8.214,8.2477,7.7959,7.8026,1656600.0],["2023-03-20",7.8701,8.1769,7.8701,7.978,384000.0],["2023-03-21",8.1466,8.3152,7.9847,8.0387,349300.0],["2023-03-22",8.0521,8.0724,7.7082,7.715,253200.0],["2023-03-23",7.7622,7.9173,7.4722,7.5464,388200.0],["2023-03-24",7.4789,7.6678,7.4789,7.6408,241800.0],["2023-03-27",7.7959,7.9915,7.7689,7.8229,328200.0],["2023-03-28",7.8633,7.9847,7.8229,7.8701,220200.0],["2023-03-29",7.9442,8.0265,7.9308,7.9645,220200.0],["2023-03-30",8.0097,8.1348,7.8602,7.9888,243800.0],["2023-03-31",8.0514,8.3017,8.0514,8.2947,349900.0],["2023-04-03",8.3017,8.4581,8.1765,8.3156,269500.0],["2023-04-04",8.4268,8.4268,8.1765,8.3226,276900.0],["2023-04-05",8.2461,8.5798,8.1696,8.4338,275200.0],["2023-04-06",8.5033,8.7189,8.4338,8.6771,262100.0],["2023-04-10",8.7536,8.8857,8.399,8.6007,473500.0],["2023-04-11",8.6285,8.7119,8.4894,8.5937,269500.0],["2023-04-12",8.6702,8.7189,8.5242,8.545,218200.0],["2023-04-13",8.5589,8.6841,8.4338,8.6632,263100.0],["2023-04-14",8.6841,8.7634,8.4338,8.5242,201800.0],["2023-04-17",8.4964,8.851,8.3851,8.6911,285400.0],["2023-04-18",8.698,8.7015,8.3921,8.4964,234300.0],["2023-04-19",8.4686,8.7606,8.3921,8.6841,210000.0],["2023-04-20",8.5937,8.705,8.5277,8.6076,264200.0],["2023-04-21",8.6076,8.6841,8.5311,8.6563,219600.0],["2023-04-24",8.6563,8.8266,8.5172,8.7675,335300.0],["2023-04-25",8.6424,8.997,8.6146,8.6146,290100.0],["2023-04-26",8.5659,8.7919,8.5659,8.6771,248100.0],["2023-04-27",8.6841,8.9692,8.6841,8.9553,214800.0],["2023-04-28",8.9483,9.0804,8.6841,8.7814,367800.0],["2023-05-01",8.7814,8.8371,8.5868,8.6146,206000.0],["2023-05-02",8.5589,8.5972,8.1557,8.4268,312900.0],["2023-05-03",8.4616,8.7536,8.4129,8.4268,384600.0],["2023-05-04",8.552,8.8857,8.5033,8.6215,446200.0],["2023-05-05",8.7884,8.9692,8.7606,8.8579,212600.0],["2023-05-08",8.9622,9.0248,8.8162,8.9344,155300.0],["2023-05-09",8.9205,9.136,8.8739,8.9344,265300.0],["2023-05-10",9.0804,9.1569,8.8218,8.9692,174700.0],["2023-05-11",8.8857,9.0317,8.844,8.99,192600.0],["2023-05-12",9.0109,9.0248,8.8857,8.99,149900.0],["2023-05-15",9.0456,9.1917,8.9761,9.0596,128800.0],["2023-05-16",9.0387,9.2612,8.9483,9.1499,257700.0],["2023-05-17",9.1917,9.4141,9.1694,9.3724,438000.0],["2023-05-18",9.3377,9.4732,9.3029,9.442,612800.0],["2023-05-19",9.5323,9.5323,9.2619,9.3238,186700.0],["2023-05-22",9.3655,9.5254,9.2487,9.4906,197900.0],["2023-05-23",9.5532,9.6992,9.4489,9.4837,425800.0],["2023-05-24",9.442,9.5254,9.1082,9.2125,490600.0],["2023-05-25",9.1986,9.2542,8.8649,8.9553,191300.0],["2023-05-26",8.9831,9.5323,8.9553,9.4489,337100.0],["2023-05-30",9.4628,9.6088,9.3863,9.5184,335100.0],["2023-05-31",9.4628,9.5184,9.1986,9.3794,365500.0],["2023-06-01",9.4141,9.5115,9.282,9.4559,212000.0],["2023-06-02",9.5602,9.734,9.4211,9.7131,388900.0],["2023-06-05",9.5323,9.6297,9.3724,9.581,256100.0],["2023-06-06",9.5393,9.7687,9.4698,9.6992,478300.0],["2023-06-07",9.7618,9.9078,9.6923,9.8522,641700.0],["2023-06-08",9.8383,10.0225,9.7653,9.9148,411600.0],["2023-06-09",9.8661,9.8939,9.7757,9.8035,219900.0],["2023-06-12",9.7826,9.8939,9.6784,9.8383,407000.0],["2023-06-13",9.7966,9.9217,9.7826,9.8105,705000.0],["2023-06-14",9.8522,9.9287,9.7062,9.8105,515100.0],["2023-06-15",9.7479,9.9634,9.6297,9.9565,542800.0],["2023-06-16",10.0538,10.0747,9.7931,9.9773,1469400.0],["2023-06-20",9.9634,10.1164,9.8244,9.9356,484700.0],["2023-06-21",9.9008,10.026,9.8105,9.8939,279600.0],["2023-06-22",9.873,9.88,9.6436,9.6992,322000.0],["2023-06-23",9.5463,9.5949,9.3863,9.4141,511500.0],["2023-06-26",9.3307,9.7131,9.3307,9.5532,316500.0],["2023-06-27",9.6019,9.8452,9.517,9.8383,209000.0],["2023-06-28",9.7479,9.9078,9.734,9.9008,226000.0],["2023-06-29",9.883,10.1183,9.883,10.0684,194200.0],["2023-06-30",10.1469,10.1469,10.0399,10.0969,343900.0],["2023-07-03",10.0185,10.1469,9.9935,10.1183,154500.0],["2023-07-05",10.1255,10.1255,9.9401,9.9472,266300.0],["2023-07-06",9.7832,9.8402,9.6263,9.7547,220700.0],["2023-07-07",9.7404,10.0185,9.7404,9.9115,232900.0],["2023-07-10",9.9115,10.1183,9.8866,10.0684,384300.0],["2023-07-11",10.1112,10.1611,10.047,10.1469,242100.0],["2023-07-12",10.2396,10.3109,10.2039,10.2609,222300.0],["2023-07-13",10.3322,10.4463,10.3037,10.3608,270900.0],["2023-07-14",10.3251,10.3394,10.1896,10.318,157900.0],["2023-07-17",10.2966,10.4285,10.2823,10.3465,236500.0],["2023-07-18",10.3608,10.4749,10.3109,10.3394,309800.0],["2023-07-19",10.318,10.4535,10.2823,10.4535,296000.0],["2023-07-20",10.482,10.482,10.2467,10.2752,178700.0],["2023-07-21",10.318,10.3429,10.0684,10.1397,251700.0],["2023-07-24",10.1682,10.2502,10.0755,10.1183,222300.0],["2023-07-25",10.0684,10.2253,10.0542,10.1041,146300.0],["2023-07-26",10.1112,10.2467,10.1112,10.2039,191700.0],["2023-07-27",10.2823,10.2895,9.9686,9.9971,192500.0],["2023-07-28",10.0898,10.1968,10.0256,10.1611,167700.0],["2023-07-31",10.1968,10.2324,10.0969,10.1968,203400.0],["2023-08-01",10.4178,10.4178,9.4908,9.662,369500.0],["2023-08-02",9.5907,9.6691,9.4195,9.5479,225200.0],["2023-08-03",9.5194,9.7404,9.4552,9.662,242100.0],["2023-08-04",9.719,9.9615,9.7048,9.7761,169500.0],["2023-08-07",9.7903,10.0399,9.6976,10.0256,215000.0],["2023-08-08",9.9615,10.0328,9.719,9.9044,170400.0],["2023-08-09",9.9115,9.9472,9.7939,9.8545,138500.0],["2023-08-10",9.9044,9.9622,9.7689,9.8688,154900.0],["2023-08-11",9.9115,9.99,9.8973,9.9615,132700.0],["2023-08-14",9.8973,9.8973,9.6548,9.719,169200.0],["2023-08-15",9.6691,9.6905,9.5764,9.6192,108500.0],["2023-08-16",9.5907,9.6727,9.473,9.4908,130200.0],["2023-08-17",9.5265,9.5835,9.3767,9.4481,188900.0],["2023-08-18",9.3482,9.6513,9.2341,9.5194,304500.0],["2023-08-21",9.5051,9.5336,9.3268,9.3696,143600.0],["2023-08-22",9.4195,9.4908,9.2769,9.4124,235200.0],["2023-08-23",9.4552,9.7689,9.3839,9.6976,179900.0],["2023-08-24",9.6976,9.7761,9.4552,9.555,235600.0],["2023-08-25",9.5978,9.9016,9.5122,9.7975,267700.0],["2023-08-28",9.9115,10.1789,9.8973,10.1255,322200.0],["2023-08-29",10.1397,10.2146,10.0934,10.1968,287800.0],["2023-08-30",10.1968,10.2467,10.1041,10.1326,310500.0],["2023-08-31",10.154,10.1647,10.0185,10.0827,342700.0],["2023-09-01",10.1754,10.2681,10.0827,10.1968,250900.0],["2023-09-05",9.9187,10.0078,9.719,9.8545,374800.0],["2023-09-06",9.7975,9.9679,9.7333,9.8117,213800.0],["2023-09-07",9.8046,9.9508,9.7475,9.8901,279800.0],["2023-09-08",9.9115,10.0114,9.8331,9.9329,255200.0],["2023-09-11",10.0256,10.0577,9.9472,10.047,183900.0],["2023-09-12",10.0399,10.1397,9.9757,9.9828,205600.0],["2023-09-13",9.9828,10.0898,9.9472,9.9615,253600.0],["2023-09-14",10.0684,10.1183,9.9615,10.0185,337800.0],["2023-09-15",9.99,10.1469,9.8866,10.1255,1140200.0],["2023-09-18",10.154,10.1575,9.99,10.047,224500.0],["2023-09-19",10.0613,10.1397,9.9472,10.0114,176300.0],["2023-09-20",10.0684,10.1041,9.9401,9.9472,192700.0],["2023-09-21",9.8901,9.9543,9.7475,9.7761,278400.0],["2023-09-22",9.7618,9.8973,9.719,9.8117,217900.0],["2023-09-25",9.7475,9.8901,9.7048,9.8474,176400.0],["2023-09-26",9.7903,10.0042,9.7333,9.7618,426600.0],["2023-09-27",9.8331,9.9151,9.6762,9.7333,278900.0],["2023-09-28",9.7369,9.9419,9.7369,9.9346,506900.0],["2023-09-29",10.0151,10.0151,9.5876,9.693,394200.0],["2023-10-02",9.6637,9.6784,9.4295,9.5686,360500.0],["2023-10-03",9.4807,9.5612,9.3196,9.3636,307000.0],["2023-10-04",9.2464,9.3453,9.0268,9.2464,358100.0],["2023-10-05",9.2318,9.7223,9.2318,9.5686,721700.0],["2023-10-06",9.4953,9.5612,9.3928,9.4075,325500.0],["2023-10-09",9.3855,9.6491,9.3855,9.6125,318900.0],["2023-10-10",9.6271,9.6835,9.51,9.5393,311400.0],["2023-10-11",9.5978,9.6564,9.5319,9.6491,364900.0],["2023-10-12",9.6271,9.6271,9.3489,9.4295,202700.0],["2023-10-13",9.5173,9.5393,9.1732,9.2245,411200.0],["2023-10-16",9.327,9.3636,9.2318,9.3196,361500.0],["2023-10-17",9.2538,9.4112,9.2538,9.3489,516900.0],["2023-10-18",9.2537,9.2977,9.0488,9.0634,248600.0],["2023-10-19",9.0122,9.2904,8.9902,9.1659,1094700.0],["2023-10-20",9.1879,9.305,9.0634,9.0854,468500.0],["2023-10-23",9.078,9.078,8.8584,8.8657,441800.0],["2023-10-24",8.8731,9.0488,8.8657,8.9463,234700.0],["2023-10-25",8.8218,9.0122,8.8218,8.9097,218300.0],["2023-10-26",8.9316,9.122,8.9316,9.0048,298500.0],["2023-10-27",9.0561,9.1168,8.8804,8.9316,298700.0],["2023-10-30",9.0268,9.122,8.9638,9.0414,211800.0],["2023-10-31",9.2318,9.5173,9.2098,9.2318,346600.0],["2023-11-01",9.2318,9.4221,9.1732,9.4075,252000.0],["2023-11-02",9.4734,9.6052,9.4185,9.6052,317100.0],["2023-11-03",9.8101,10.0042,9.8101,9.9053,254300.0],["2023-11-06",9.9566,9.9566,9.6491,9.6784,228000.0],["2023-11-07",9.693,9.693,9.5832,9.6491,214300.0],["2023-11-08",9.6344,9.693,9.488,9.5759,245600.0],["2023-11-09",9.6857,9.6857,9.4075,9.4295,194700.0],["2023-11-10",9.488,9.488,9.3489,9.4075,291400.0],["2023-11-13",9.327,9.4734,9.3123,9.4221,161500.0],["2023-11-14",9.7955,9.8175,9.6381,9.8028,480300.0],["2023-11-15",9.7809,9.8614,9.644,9.8394,393300.0],["2023-11-16",9.8687,9.8834,9.5612,9.5978,226200.0],["2023-11-17",9.6784,9.7369,9.5539,9.6271,706800.0],["2023-11-20",9.5978,9.6198,9.5027,9.5686,310900.0],["2023-11-21",9.5393,9.5612,9.4148,9.4221,154400.0],["2023-11-22",9.5173,9.5466,9.4441,9.5246,193500.0],["2023-11-24",9.5246,9.5385,9.4441,9.4661,71400.0],["2023-11-27",9.4441,9.4514,9.3343,9.3782,344600.0],["2023-11-28",9.3709,9.4295,9.283,9.3855,204700.0],["2023-11-29",9.4295,9.5795,9.3928,9.51,221600.0],["2023-11-30",9.5832,9.6418,9.5319,9.5759,249900.0],["2023-12-01",9.532,9.8394,9.4807,9.8248,238400.0],["2023-12-04",9.7662,10.0261,9.7662,10.0225,204100.0],["2023-12-05",9.9566,10.0005,9.8687,9.9053,272000.0],["2023-12-06",9.9639,10.0225,9.6784,9.7077,221200.0],["2023-12-07",9.693,9.8541,9.6198,9.8468,286200.0],["2023-12-08",9.8175,9.9785,9.7955,9.9053,179400.0],["2023-12-11",9.8687,9.9566,9.8175,9.9273,206900.0],["2023-12-12",9.9419,10.0298,9.8651,9.9419,247500.0],["2023-12-13",9.9346,10.2714,9.8834,10.1835,456900.0],["2023-12-14",10.286,10.491,10.2128,10.4617,1250200.0],["2023-12-15",10.513,10.5408,10.3007,10.3519,1193500.0],["2023-12-18",10.4398,10.4471,10.2787,10.3299,468600.0],["2023-12-19",10.3519,10.5276,10.3519,10.5203,344100.0],["2023-12-20",10.4983,10.7326,10.3885,10.3885,510400.0],["2023-12-21",10.4983,10.5642,10.3958,10.5349,281500.0],["2023-12-22",10.5862,10.6667,10.4727,10.5276,314200.0],["2023-12-26",10.5056,10.6081,10.469,10.5642,232300.0],["2023-12-27",10.5935,10.6155,10.4764,10.5496,232600.0],["2023-12-28",10.4708,10.5383,10.3769,10.3957,376700.0],["2023-12-29",10.3957,10.3957,10.1405,10.1405,254100.0],["2024-01-02",10.0654,10.2531,10.0204,10.178,206600.0],["2024-01-03",10.1255,10.1255,9.9528,9.9528,240800.0],["2024-01-04",9.9528,10.0729,9.9378,10.0129,240200.0],["2024-01-05",9.9303,10.1255,9.9153,10.0204,278200.0],["2024-01-08",10.0279,10.1855,10.0279,10.1705,230400.0],["2024-01-09",10.0354,10.1217,10.0129,10.118,232900.0],["2024-01-10",10.4182,10.4708,10.2531,10.4332,519000.0],["2024-01-11",10.3882,10.4107,10.1405,10.2306,377300.0],["2024-01-12",10.3432,10.4182,10.193,10.2231,188800.0],["2024-01-16",10.1405,10.193,9.9153,9.9453,368200.0],["2024-01-17",9.8478,9.9589,9.7727,9.8703,235900.0],["2024-01-18",9.9303,10.1555,9.8853,9.9754,303100.0],["2024-01-19",10.0429,10.1555,9.8328,10.0955,320300.0],["2024-01-22",10.1855,10.3357,10.0654,10.0804,319700.0],["2024-01-23",10.1405,10.2043,9.9679,9.9829,308700.0],["2024-01-24",10.103,10.103,9.8478,9.8853,354500.0],["2024-01-25",10.0804,10.0804,9.8815,9.9528,250800.0],["2024-01-26",10.0504,10.088,9.9979,10.0204,255600.0],["2024-01-29",10.0504,10.118,9.9754,10.0955,195200.0],["2024-01-30",10.0504,10.0804,9.9153,9.9453,228300.0],["2024-01-31",9.9003,9.9416,9.6226,9.6226,519500.0],["2024-02-01",9.6526,9.8252,9.4875,9.7577,387400.0],["2024-02-02",9.5926,9.7464,9.555,9.6301,427200.0],["2024-02-05",9.5175,9.57,9.3299,9.4725,332300.0],["2024-02-06",9.465,9.5851,9.4274,9.48,257200.0],["2024-02-07",9.4274,9.4837,9.1347,9.2023,348200.0],["2024-02-08",9.2023,9.2848,9.1647,9.2248,308700.0],["2024-02-09",9.1872,9.3224,9.1422,9.3148,436400.0],["2024-02-12",9.3674,9.5776,9.3674,9.51,394500.0],["2024-02-13",9.2098,9.2848,9.0596,9.1272,402200.0],["2024-02-14",9.2173,9.3186,9.1647,9.2698,291800.0],["2024-02-15",9.1872,9.9904,9.1872,9.8478,809600.0],["2024-02-16",9.6751,9.8853,9.5438,9.7202,493400.0],["2024-02-20",9.5776,9.6376,9.51,9.5325,314000.0],["2024-02-21",9.51,9.5926,9.4274,9.5851,276700.0],["2024-02-22",9.5475,9.5926,9.465,9.57,276700.0],["2024-02-23",9.54,9.7352,9.4575,9.6001,242400.0],["2024-02-26",9.5625,9.6901,9.495,9.5025,223300.0],["2024-02-27",9.555,9.6001,9.465,9.495,169400.0],["2024-02-28",9.3899,9.5325,9.3599,9.4424,202400.0],["2024-02-29",9.5851,9.7202,9.525,9.6901,358300.0],["2024-03-01",9.6826,9.7802,9.6226,9.7202,255300.0],["2024-03-04",9.7052,9.7119,9.3899,9.45,298100.0],["2024-03-05",9.4424,9.6151,9.4424,9.5475,287600.0],["2024-03-06",9.6076,9.6714,9.465,9.57,325500.0],["2024-03-07",9.6301,9.6864,9.5475,9.6151,226700.0],["2024-03-08",9.7127,9.7202,9.6001,9.6901,258700.0],["2024-03-11",9.6601,9.769,9.6188,9.7127,266100.0],["2024-03-12",9.7052,9.8102,9.6526,9.7502,306900.0],["2024-03-13",9.7502,9.9078,9.7502,9.9078,372800.0],["2024-03-14",9.8628,9.8853,9.6676,9.7127,367300.0],["2024-03-15",9.6451,10.0204,9.6451,9.9528,1115600.0],["2024-03-18",9.9303,9.9453,9.8027,9.8027,240700.0],["2024-03-19",9.7877,9.8778,9.6939,9.7577,287600.0],["2024-03-20",9.7052,10.0654,9.6826,10.0354,357500.0],["2024-03-21",10.3131,10.3206,10.1405,10.2306,712100.0],["2024-03-22",10.2606,10.2681,10.0654,10.0729,229700.0],["2024-03-25",10.163,10.2756,10.0804,10.1555,163400.0],["2024-03-26",10.2306,10.2306,9.8966,9.9303,266600.0],["2024-03-27",10.019,10.1579,10.0036,10.1501,398000.0],["2024-03-28",10.1964,10.3198,10.1733,10.3044,367000.0],["2024-04-01",10.1887,10.3044,10.0113,10.1193,521600.0],["2024-04-02",10.0267,10.0653,9.8571,9.911,427400.0],["2024-04-03",9.8493,10.0036,9.8108,9.965,292100.0],["2024-04-04",9.7491,10.1039,9.7491,9.965,686300.0],["2024-04-05",9.9188,9.9805,9.8185,9.8185,296900.0],["2024-04-08",9.8956,9.965,9.7645,9.8185,464200.0],["2024-04-09",9.8416,9.8802,9.7645,9.7954,271400.0],["2024-04-10",9.564,9.5786,9.2477,9.3249,608200.0],["2024-04-11",9.402,9.6488,9.3172,9.6488,498900.0],["2024-04-12",9.911,9.911,9.5061,9.5331,599900.0],["2024-04-15",9.5717,9.6565,9.3056,9.3789,467700.0],["2024-04-16",9.3634,9.4598,9.2477,9.4174,404400.0],["2024-04-17",9.4868,9.5254,9.4097,9.4174,268600.0],["2024-04-18",9.4328,9.6257,9.4174,9.5331,326100.0],["2024-04-19",9.51,9.7028,9.4946,9.6951,368800.0],["2024-04-22",9.7491,9.7645,9.5794,9.6102,437100.0],["2024-04-23",9.6334,9.8493,9.6102,9.8339,257700.0],["2024-04-24",9.7722,9.8879,9.6797,9.7182,242400.0],["2024-04-25",9.6565,9.7915,9.6295,9.7028,359000.0],["2024-04-26",9.7182,9.9033,9.7182,9.8262,193900.0],["2024-04-29",9.8802,9.9419,9.7876,9.7954,244200.0],["2024-04-30",9.7876,9.9728,9.5871,9.6334,668000.0],["2024-05-01",9.7105,10.0614,9.7105,9.9805,428900.0],["2024-05-02",10.0576,10.073,9.8108,9.9033,365500.0],["2024-05-03",10.073,10.0884,9.8031,9.8493,380000.0],["2024-05-06",9.911,10.0267,9.911,10.019,242000.0],["2024-05-07",10.0499,10.1039,9.9056,9.9265,241800.0],["2024-05-08",9.8571,9.9265,9.8493,9.9265,187700.0],["2024-05-09",9.9342,10.0267,9.8956,9.9959,261500.0],["2024-05-10",10.0113,10.073,9.911,10.0267,206600.0],["2024-05-13",10.1116,10.1293,9.9573,10.0653,277400.0],["2024-05-14",10.1656,10.235,10.1501,10.2041,390700.0],["2024-05-15",10.289,10.2928,10.0962,10.1579,344800.0],["2024-05-16",10.1579,10.2041,10.1039,10.1347,326100.0],["2024-05-17",10.1656,10.1656,10.073,10.1347,272300.0],["2024-05-20",10.1501,10.1887,10.0869,10.1039,213600.0],["2024-05-21",10.0884,10.1193,10.0345,10.0807,216200.0],["2024-05-22",10.0653,10.0962,9.9419,9.965,199600.0],["2024-05-23",9.9496,9.9805,9.6797,9.7722,343300.0],["2024-05-24",9.8339,9.8416,9.6642,9.7491,233400.0],["2024-05-28",9.7568,9.8185,9.5563,9.618,216800.0],["2024-05-29",9.5023,9.5331,9.4483,9.4946,257900.0],["2024-05-30",9.5563,9.7337,9.5563,9.6951,203600.0],["2024-05-31",9.7568,9.8879,9.6874,9.8262,225200.0],["2024-06-03",9.9265,9.9342,9.8108,9.8339,234300.0],["2024-06-04",9.7954,9.8378,9.7182,9.7799,181100.0],["2024-06-05",9.8339,9.8956,9.7491,9.8725,227900.0],["2024-06-06",9.8339,9.8763,9.6797,9.7259,181200.0],["2024-06-07",9.6411,9.6951,9.5871,9.6257,186100.0],["2024-06-10",9.5485,9.6334,9.5177,9.5948,221300.0],["2024-06-11",9.5408,9.6025,9.4483,9.5485,307300.0],["2024-06-12",9.8185,9.965,9.7568,9.8493,488900.0],["2024-06-13",9.8031,9.8648,9.7182,9.7876,200500.0],["2024-06-14",9.6565,9.8031,9.6565,9.7954,214800.0],["2024-06-17",9.8185,10.0807,9.7954,10.073,350800.0],["2024-06-18",10.0884,10.0884,9.9573,9.9959,301700.0],["2024-06-20",9.9496,10.0267,9.8416,9.8956,299000.0],["2024-06-21",9.8879,10.0267,9.8493,10.0267,1220400.0],["2024-06-24",10.0653,10.0769,9.8648,9.8725,333800.0],["2024-06-25",9.8725,9.9728,9.8339,9.9573,288300.0],["2024-06-26",9.9188,9.9882,9.8648,9.9419,226000.0],["2024-06-27",9.9342,9.9496,9.7259,9.7876,295200.0],["2024-06-28",9.8948,10.109,9.8313,9.9979,754900.0],["2024-07-01",9.9662,10.0059,9.7678,9.8789,319900.0],["2024-07-02",9.9027,10.0455,9.8948,9.982,261300.0],["2024-07-03",9.9979,10.0217,9.8868,9.9424,173700.0],["2024-07-05",9.9424,9.9582,9.863,9.9265,247600.0],["2024-07-08",9.9582,10.0059,9.9186,9.9344,181900.0],["2024-07-09",9.9186,10.0773,9.9106,10.0297,195800.0],["2024-07-10",10.0693,10.109,9.9741,10.109,296700.0],["2024-07-11",10.236,10.4661,10.1796,10.4502,543400.0],["2024-07-12",10.5534,10.6803,10.2518,10.3788,586400.0],["2024-07-15",10.4661,10.5216,10.355,10.4343,470900.0],["2024-07-16",10.5454,10.593,10.4581,10.5772,515300.0],["2024-07-17",10.4581,10.8231,10.3629,10.7993,366000.0],["2024-07-18",10.7121,10.9144,10.7121,10.8628,492700.0],["2024-07-19",10.9104,11.1405,10.8311,10.9025,492400.0],["2024-07-22",10.8946,10.9818,10.8231,10.966,248400.0],["2024-07-23",10.9184,11.2,10.9184,11.1247,348400.0],["2024-07-24",11.0215,11.0533,10.7914,10.8073,315900.0],["2024-07-25",10.8628,11.1088,10.8073,10.8787,433800.0],["2024-07-26",11.0374,11.0652,10.8866,10.9898,223900.0],["2024-07-29",11.0215,11.085,10.8469,10.8628,305800.0],["2024-07-30",10.9184,11.1445,10.8866,11.1167,438700.0],["2024-07-31",11.1326,11.1881,10.9382,10.9818,409100.0],["2024-08-01",10.5692,10.7121,9.9503,10.0376,959500.0],["2024-08-02",9.871,10.0773,9.8233,10.0059,510400.0],["2024-08-05",9.871,9.9741,9.5615,9.863,678200.0],["2024-08-06",9.8154,9.9463,9.6805,9.7916,394900.0],["2024-08-07",9.9265,9.9654,9.7281,9.7757,283000.0],["2024-08-08",9.9186,9.9741,9.7837,9.9186,190800.0],["2024-08-09",9.9582,9.967,9.7995,9.871,203800.0],["2024-08-12",9.9106,9.9503,9.7242,9.744,255200.0],["2024-08-13",9.8154,9.9186,9.7281,9.863,194400.0],["2024-08-14",9.9186,9.9265,9.7916,9.9027,195800.0],["2024-08-15",10.0693,10.1169,9.9027,10.0535,266600.0],["2024-08-16",10.0217,10.1407,10.0217,10.1169,370900.0],["2024-08-19",10.1566,10.236,10.1407,10.236,456500.0],["2024-08-20",10.1884,10.2518,10.1645,10.1804,274100.0],["2024-08-21",10.228,10.2558,10.1804,10.236,180500.0],["2024-08-22",10.2677,10.2994,10.1923,10.2201,168900.0],["2024-08-23",10.2756,10.5296,10.2336,10.5216,374200.0],["2024-08-26",10.6168,10.7438,10.5296,10.6724,357000.0],["2024-08-27",10.6724,10.7517,10.5772,10.6962,452800.0],["2024-08-28",10.6724,10.7279,10.5137,10.5692,165800.0],["2024-08-29",10.6406,10.7597,10.593,10.72,209100.0],["2024-08-30",10.7676,10.8311,10.6525,10.8073,269300.0],["2024-09-03",10.7597,10.7716,10.5415,10.5692,211700.0],["2024-09-04",10.5216,10.5454,10.3232,10.4105,167700.0],["2024-09-05",10.474,10.5454,10.3867,10.4819,181500.0],["2024-09-06",10.4899,10.5216,10.355,10.4185,186100.0],["2024-09-09",10.4105,10.4462,10.236,10.2518,290800.0],["2024-09-10",10.228,10.3272,10.1487,10.2756,217600.0],["2024-09-11",10.2122,10.228,10.0217,10.1884,351400.0],["2024-09-12",10.228,10.5613,10.2042,10.5137,379000.0],["2024-09-13",10.6248,10.6882,10.5415,10.6327,216100.0],["2024-09-16",10.6803,10.7478,10.5137,10.6882,264500.0],["2024-09-17",10.7914,10.8787,10.7121,10.7279,260100.0],["2024-09-18",10.7914,10.9025,10.6406,10.6803,332800.0],["2024-09-19",10.8707,10.8866,10.6803,10.8311,461100.0],["2024-09-20",10.7835,10.8311,10.7121,10.7517,1366000.0],["2024-09-23",10.7914,10.8549,10.6406,10.6486,259600.0],["2024-09-24",10.6882,10.7597,10.6406,10.7121,223800.0],["2024-09-25",10.7279,10.7279,10.4581,10.4581,363300.0],["2024-09-26",10.6089,10.6089,10.4819,10.5692,283300.0],["2024-09-27",10.6803,10.7755,10.6327,10.6644,321900.0],["2024-09-30",10.6685,10.6848,10.5381,10.6441,404600.0],["2024-10-01",10.6441,10.6441,10.3914,10.4729,367600.0],["2024-10-02",10.4566,10.5218,10.367,10.4322,230000.0],["2024-10-03",10.3588,10.4485,10.3507,10.4322,311600.0],["2024-10-04",10.5381,10.5381,10.3588,10.4485,191300.0],["2024-10-07",10.3996,10.3996,10.2121,10.3018,390300.0],["2024-10-08",10.2936,10.3018,10.173,10.2529,266900.0],["2024-10-09",10.2692,10.3914,10.261,10.3344,199900.0],["2024-10-10",10.2773,10.3914,10.252,10.367,357800.0],["2024-10-11",10.3996,10.4485,10.2529,10.3751,290000.0],["2024-10-14",10.3833,10.4811,10.3018,10.4648,181800.0],["2024-10-15",10.4729,10.5552,10.4729,10.5137,313200.0],["2024-10-16",10.5952,10.7541,10.5952,10.7174,401000.0],["2024-10-17",10.7419,10.7419,10.587,10.6196,153200.0],["2024-10-18",10.6604,10.693,10.5952,10.6685,181600.0],["2024-10-21",10.6359,10.6359,10.424,10.4485,206000.0],["2024-10-22",10.4566,10.5137,10.4403,10.4811,126600.0],["2024-10-23",10.4159,10.5789,10.4159,10.5463,162200.0],["2024-10-24",10.5463,10.6848,10.4811,10.6848,220600.0],["2024-10-25",10.7093,10.75,10.53,10.5381,215600.0],["2024-10-28",10.587,10.7337,10.5544,10.7011,250700.0],["2024-10-29",10.5952,10.7215,10.5381,10.7093,304700.0],["2024-10-30",10.7011,10.9415,10.7011,10.8886,317000.0],["2024-10-31",10.856,10.913,10.6033,10.6033,299700.0],["2024-11-01",10.7011,10.7011,10.5544,10.5789,321500.0],["2024-11-04",10.5952,10.6498,10.5055,10.5544,309900.0],["2024-11-05",10.6033,10.693,10.3588,10.5707,523700.0],["2024-11-06",10.856,10.9619,10.4811,10.7663,664600.0],["2024-11-07",10.7256,10.913,10.7093,10.8478,379600.0],["2024-11-08",10.8967,10.9945,10.7011,10.7989,484000.0],["2024-11-11",10.856,10.9456,10.8152,10.8641,368900.0],["2024-11-12",10.8234,10.8543,10.5259,10.5789,307100.0],["2024-11-13",10.6115,10.6441,10.4974,10.5055,325900.0],["2024-11-14",10.5544,10.5992,10.4322,10.4729,261000.0],["2024-11-15",10.5626,10.5626,10.3914,10.4566,251000.0],["2024-11-18",10.4648,10.5707,10.4322,10.4811,282600.0],["2024-11-19",10.3996,10.5137,10.3751,10.5137,197500.0],["2024-11-20",10.4485,10.5479,10.3262,10.4566,249900.0],["2024-11-21",10.5137,10.5137,10.4159,10.4811,228300.0],["2024-11-22",10.4974,10.64,10.4974,10.6033,318100.0],["2024-11-25",10.6685,10.8397,10.6685,10.6767,436200.0],["2024-11-26",10.6522,10.6767,10.5218,10.6767,303400.0],["2024-11-27",10.6685,10.7826,10.6278,10.6604,239200.0],["2024-11-29",10.75,10.8315,10.6604,10.6604,258000.0],["2024-12-02",10.6604,10.7337,10.5218,10.6767,471800.0],["2024-12-03",10.693,10.693,10.4322,10.4566,280000.0],["2024-12-04",10.4566,10.5137,10.4077,10.5055,260800.0],["2024-12-05",10.4892,10.5251,10.3507,10.4322,302300.0],["2024-12-06",10.4485,10.587,10.3914,10.5789,319500.0],["2024-12-09",10.6522,10.7174,10.6155,10.6441,314200.0],["2024-12-10",10.6767,10.7133,10.5463,10.6278,292600.0],["2024-12-11",10.6604,10.7011,10.543,10.6359,315500.0],["2024-12-12",10.6685,10.7908,10.6196,10.7174,318100.0],["2024-12-13",10.6522,10.7011,10.5544,10.7011,427100.0],["2024-12-16",10.6522,10.8478,10.6115,10.75,294800.0],["2024-12-17",10.5952,10.7728,10.5218,10.5952,488600.0],["2024-12-18",10.6522,10.697,10.204,10.2121,786300.0],["2024-12-19",10.2936,10.4077,10.1062,10.1306,634600.0],["2024-12-20",10.041,10.4322,10.041,10.3262,1822300.0],["2024-12-23",10.3425,10.4444,10.1958,10.3425,426700.0],["2024-12-24",10.3507,10.4362,10.3099,10.424,146900.0],["2024-12-26",10.3751,10.4199,10.3425,10.3914,259900.0],["2024-12-27",10.367,10.4892,10.2692,10.3344,304800.0],["2024-12-30",10.2936,10.3303,10.1632,10.1958,537300.0],["2024-12-31",10.4768,10.5439,10.3258,10.5188,709900.0],["2025-01-02",10.5271,10.5691,10.3845,10.5104,320500.0],["2025-01-03",10.5607,10.6739,10.5062,10.6614,458700.0],["2025-01-06",10.653,10.6781,10.4936,10.5104,306100.0],["2025-01-07",10.4936,10.5859,10.3678,10.4349,319000.0],["2025-01-08",10.3678,10.4433,10.2839,10.3426,299700.0],["2025-01-10",10.1832,10.2252,10.0826,10.1161,657900.0],["2025-01-13",10.1077,10.2084,10.0322,10.1665,397600.0],["2025-01-14",10.1665,10.4013,10.1665,10.3762,288300.0],["2025-01-15",10.5691,10.6026,10.3258,10.4684,313800.0],["2025-01-16",10.4516,10.5842,10.4516,10.5188,450800.0],["2025-01-17",10.5859,10.653,10.5523,10.611,419200.0],["2025-01-21",10.6446,10.6865,10.4852,10.6362,425700.0],["2025-01-22",10.4936,10.5523,10.4013,10.4265,309700.0],["2025-01-23",10.4265,10.4349,10.3342,10.3678,284900.0],["2025-01-24",10.3342,10.4684,10.3174,10.4349,331200.0],["2025-01-27",10.4852,10.7368,10.4852,10.7117,392100.0],["2025-01-28",10.7117,10.8585,10.611,10.6446,369600.0],["2025-01-29",10.6614,10.7159,10.4768,10.5355,328700.0],["2025-01-30",10.7117,10.7368,10.5523,10.6278,362200.0],["2025-01-31",10.6278,10.7368,10.6152,10.6781,642300.0],["2025-02-03",10.5188,10.6949,10.4684,10.5859,388400.0],["2025-02-04",10.5355,10.7704,10.5011,10.7704,279100.0],["2025-02-05",10.8459,10.9046,10.7872,10.8375,425700.0],["2025-02-06",10.8878,10.9298,10.7788,10.8878,465500.0],["2025-02-07",10.8459,10.8459,10.6865,10.7452,338500.0],["2025-02-10",10.7788,10.8627,10.6639,10.804,304000.0],["2025-02-11",10.7872,10.8878,10.7872,10.8627,253500.0],["2025-02-12",10.7033,10.8836,10.6697,10.7788,364200.0],["2025-02-13",10.8459,10.9549,10.762,10.9046,290000.0],["2025-02-14",10.8878,11.1017,10.8375,11.0892,403700.0],["2025-02-18",11.0892,11.3072,11.0892,11.1563,488200.0],["2025-02-19",11.1311,11.173,11.0095,11.0808,440800.0],["2025-02-20",11.0388,11.1604,11.022,11.064,403900.0],["2025-02-21",11.1311,11.1806,10.9147,10.9801,397300.0],["2025-02-24",11.0472,11.1646,10.9466,11.0388,325500.0],["2025-02-25",11.0388,11.2066,11.0388,11.1143,398800.0],["2025-02-26",11.1059,11.1604,11.022,11.1143,269600.0],["2025-02-27",11.0724,11.215,11.0556,11.1814,330300.0],["2025-02-28",11.2737,11.3743,11.2234,11.366,438400.0],["2025-03-03",11.3408,11.3911,11.0388,11.1311,439800.0],["2025-03-04",11.0304,11.1059,10.9717,10.9969,325900.0],["2025-03-05",11.0388,11.1395,10.9885,11.0892,394800.0],["2025-03-06",10.9633,11.1227,10.9633,11.0472,344900.0],["2025-03-07",11.0724,11.2737,11.0556,11.2234,422900.0],["2025-03-10",11.1479,11.3743,11.1269,11.1563,389100.0],["2025-03-11",11.2569,11.3492,11.0053,11.1227,489600.0],["2025-03-12",11.1311,11.1395,10.8207,11.0556,485100.0],["2025-03-13",11.0975,11.2485,10.9885,10.9969,289200.0],["2025-03-14",11.1059,11.1395,10.9382,11.1395,243400.0],["2025-03-17",11.064,11.1839,11.064,11.1395,255900.0],["2025-03-18",11.1395,11.173,11.0808,11.1311,316600.0],["2025-03-19",11.1646,11.1646,11.0053,11.0808,388500.0],["2025-03-20",11.022,11.1395,11.0137,11.022,292000.0],["2025-03-21",10.9549,11.0053,10.8375,10.913,1078000.0],["2025-03-24",10.9801,11.0397,10.9214,10.9801,271900.0],["2025-03-25",10.9717,11.0179,10.8417,10.9382,301700.0],["2025-03-26",10.9801,10.9801,10.8459,10.9046,259400.0],["2025-03-27",10.9046,11.022,10.8962,11.0053,385800.0],["2025-03-28",11.0304,11.0304,10.7956,10.8878,454200.0],["2025-03-31",10.8749,11.0301,10.8318,10.987,685000.0],["2025-04-01",10.9266,11.0905,10.918,10.9784,298900.0],["2025-04-02",10.8835,10.9655,10.8473,10.9353,490300.0],["2025-04-03",10.7369,10.9094,10.6852,10.7369,679500.0],["2025-04-04",10.5472,10.5731,10.1807,10.2798,1302800.0],["2025-04-07",9.9694,10.4351,9.6675,9.7969,1101800.0],["2025-04-08",10.0901,10.3661,9.4907,9.5813,1183100.0],["2025-04-09",9.4778,10.0901,9.0983,9.9694,1067800.0],["2025-04-10",9.7365,9.9004,9.1156,9.3398,782800.0],["2025-04-11",9.2795,9.3829,9.0552,9.2967,783300.0],["2025-04-14",9.4519,9.6451,9.3398,9.4778,564600.0],["2025-04-15",9.4778,9.6762,9.4778,9.6158,532200.0],["2025-04-16",9.6158,9.6675,9.4692,9.5295,426300.0],["2025-04-17",9.5382,9.8271,9.5382,9.7969,415400.0],["2025-04-21",9.702,9.7452,9.5554,9.6934,484700.0],["2025-04-22",9.8055,9.9866,9.7538,9.9694,449900.0],["2025-04-23",10.1764,10.2281,9.8874,9.9176,513300.0],["2025-04-24",9.9349,9.9633,9.8314,9.8918,332000.0],["2025-04-25",9.8831,10.0384,9.8098,10.0297,371900.0],["2025-04-28",10.0297,10.116,9.9651,10.0384,528500.0],["2025-04-29",9.3139,10.047,9.3139,9.9952,916600.0],["2025-04-30",9.7107,9.9176,9.4864,9.8141,705800.0],["2025-05-01",9.8486,9.9426,9.7538,9.7883,431800.0],["2025-05-02",9.8314,9.9521,9.8228,9.8745,516500.0],["2025-05-05",9.8486,9.8486,9.7365,9.7883,307500.0],["2025-05-06",9.7107,9.7796,9.5727,9.5727,399200.0],["2025-05-07",9.6244,9.6805,9.5382,9.5554,449700.0],["2025-05-08",9.5899,9.727,9.5727,9.6934,323100.0],["2025-05-09",9.702,9.7581,9.6503,9.7452,283000.0],["2025-05-12",9.9521,9.9866,9.8486,9.8831,520100.0],["2025-05-13",9.9435,10.0297,9.84,9.9694,300300.0],["2025-05-14",9.9263,9.9694,9.7883,9.8228,501100.0],["2025-05-15",9.8573,9.9478,9.8141,9.9349,553500.0],["2025-05-16",9.9521,10.0556,9.8831,9.9435,598600.0],["2025-05-19",9.8141,9.9263,9.7969,9.8573,375800.0],["2025-05-20",9.8314,9.8659,9.7452,9.7624,528500.0],["2025-05-21",9.702,9.7107,9.3226,9.3226,616200.0],["2025-05-22",9.2967,9.4347,9.1501,9.3226,592500.0],["2025-05-23",9.2105,9.4002,9.1975,9.3657,438400.0],["2025-05-27",9.4519,9.5037,9.3614,9.4951,353000.0],["2025-05-28",9.4606,9.5563,9.439,9.4519,378300.0],["2025-05-29",9.4864,9.5856,9.4519,9.5554,343100.0],["2025-05-30",9.5382,9.633,9.4778,9.5123,341400.0],["2025-06-02",9.4433,9.4476,9.3139,9.3484,295200.0],["2025-06-03",9.3053,9.5123,9.2881,9.4261,392600.0],["2025-06-04",9.4261,9.4519,9.37,9.4174,283300.0],["2025-06-05",9.4088,9.5166,9.3657,9.4174,577100.0],["2025-06-06",9.5209,9.577,9.4692,9.5727,433500.0],["2025-06-09",9.5813,9.6675,9.5813,9.5985,378300.0],["2025-06-10",9.5813,9.6718,9.4692,9.5985,1008200.0],["2025-06-11",9.6417,9.6848,9.5166,9.5727,962600.0],["2025-06-12",9.4864,9.5813,9.4606,9.5727,1706600.0],["2025-06-13",9.4864,9.5339,9.3226,9.3312,649800.0],["2025-06-16",9.3829,9.4519,9.2838,9.2967,627600.0],["2025-06-17",9.2277,9.3139,9.1846,9.2105,589400.0],["2025-06-18",9.2363,9.3916,9.1846,9.3053,517500.0],["2025-06-20",9.3484,9.4347,9.3139,9.3916,1101200.0],["2025-06-23",9.3571,9.4476,9.2708,9.4433,581300.0],["2025-06-24",9.4778,9.4907,9.3873,9.4002,654100.0],["2025-06-25",9.3743,9.5037,9.3226,9.3743,969400.0],["2025-06-26",9.4002,9.5468,9.3571,9.5468,899900.0],["2025-06-27",9.5468,9.5985,9.4692,9.5123,1260800.0],["2025-06-30",9.5257,9.5791,9.4143,9.5257,587400.0],["2025-07-01",9.4811,9.793,9.4811,9.6593,719500.0],["2025-07-02",9.7841,9.793,9.6682,9.7484,947600.0],["2025-07-03",9.7395,9.8153,9.6415,9.7395,318400.0],["2025-07-07",9.7039,9.7288,9.5257,9.5524,580900.0],["2025-07-08",9.5791,9.7395,9.5791,9.695,515400.0],["2025-07-09",9.7128,9.7974,9.7128,9.7752,400500.0],["2025-07-10",9.7395,9.8554,9.7217,9.8465,894600.0],["2025-07-11",9.7663,9.8465,9.7306,9.7484,367400.0],["2025-07-14",9.7306,9.7885,9.6772,9.7573,387200.0],["2025-07-15",9.7573,9.8019,9.5791,9.5791,415200.0],["2025-07-16",9.6326,9.7306,9.5836,9.695,459300.0],["2025-07-17",9.6504,9.7279,9.5435,9.5435,510600.0],["2025-07-18",9.597,9.6201,9.3029,9.3118,712700.0],["2025-07-21",9.3564,9.441,9.2583,9.2583,558800.0],["2025-07-22",9.3385,9.4499,9.2806,9.392,475100.0],["2025-07-23",9.4187,9.5168,9.4187,9.5078,422700.0],["2025-07-24",9.4544,9.4945,9.3385,9.3385,538500.0],["2025-07-25",9.3742,9.4009,9.2316,9.3118,446600.0],["2025-07-28",9.294,9.3118,9.0979,9.1781,748400.0],["2025-07-29",9.2138,9.3029,9.0445,9.1069,1280700.0],["2025-07-30",9.1781,9.1781,8.8752,8.9821,827800.0],["2025-07-31",8.9108,9.1336,8.7237,8.9999,1089900.0],["2025-08-01",8.9554,9.3385,8.9554,9.3385,1250700.0],["2025-08-04",9.3207,9.6682,9.2494,9.6415,1323200.0],["2025-08-05",9.6237,9.7484,9.6148,9.7039,869000.0],["2025-08-06",9.6593,9.7262,9.6415,9.6415,696800.0],["2025-08-07",9.7217,9.7217,9.5925,9.695,396800.0],["2025-08-08",9.7306,9.7395,9.6326,9.6772,487900.0],["2025-08-11",9.6593,9.7306,9.5613,9.6059,465100.0],["2025-08-12",9.6772,9.793,9.6549,9.7841,426300.0],["2025-08-13",9.7841,9.9623,9.7841,9.9445,568400.0],["2025-08-14",9.8732,9.9356,9.744,9.8019,311600.0],["2025-08-15",9.8375,9.8687,9.7484,9.8197,386500.0],["2025-08-18",9.8375,9.9489,9.8286,9.8465,349700.0],["2025-08-19",9.8465,9.9356,9.8375,9.9267,344700.0],["2025-08-20",9.9445,10.0247,9.94,9.9801,306800.0],["2025-08-21",9.9356,9.9712,9.8197,9.8375,274700.0],["2025-08-22",9.8643,10.1316,9.8643,10.087,665300.0],["2025-08-25",10.0781,10.128,10.0336,10.0425,319900.0],["2025-08-26",10.0247,10.1182,9.9801,10.1049,485200.0],["2025-08-27",10.0603,10.1494,10.0024,10.1138,598200.0],["2025-08-28",10.1762,10.1762,10.0247,10.1227,239400.0],["2025-08-29",10.1138,10.3009,10.1049,10.292,390900.0],["2025-09-02",10.2029,10.2742,10.087,10.1227,427000.0],["2025-09-03",10.1049,10.3187,10.1049,10.2831,441400.0],["2025-09-04",10.3366,10.4257,10.292,10.39,359500.0],["2025-09-05",10.4435,10.5504,10.3366,10.3989,303300.0],["2025-09-08",10.4167,10.4435,10.3187,10.39,529300.0],["2025-09-09",10.3633,10.4613,10.3455,10.3455,303300.0],["2025-09-10",10.3455,10.3811,10.2564,10.3187,330600.0],["2025-09-11",10.3544,10.4078,10.2519,10.2653,592100.0],["2025-09-12",10.2207,10.2296,10.1138,10.1227,288600.0],["2025-09-15",10.1672,10.2385,10.1049,10.1851,365000.0],["2025-09-16",10.1851,10.2474,10.0291,10.096,411400.0],["2025-09-17",10.1138,10.2742,10.0247,10.0425,470500.0],["2025-09-18",10.0514,10.1851,10.0247,10.087,463400.0],["2025-09-19",10.1138,10.1227,10.0069,10.0336,1241800.0],["2025-09-22",10.0514,10.0514,9.9267,9.9267,558400.0],["2025-09-23",9.9356,10.0291,9.9356,9.9623,519600.0],["2025-09-24",9.9356,10.0692,9.9088,9.9712,624900.0],["2025-09-25",10.0158,10.0737,9.9578,10.0069,483600.0],["2025-09-26",10.0158,10.1093,9.9757,10.0425,528900.0],["2025-09-29",10.0425,10.0425,9.9311,9.9979,800900.0],["2025-09-30",9.9657,10.0025,9.8001,9.9933,501400.0],["2025-10-01",9.9197,10.067,9.8967,10.0117,476400.0],["2025-10-02",10.0117,10.1222,10.0117,10.0946,415500.0],["2025-10-03",10.113,10.3016,10.1047,10.1774,765400.0],["2025-10-06",10.1498,10.1774,9.9151,9.9381,774700.0],["2025-10-07",9.9197,10.0025,9.8277,9.8277,567100.0],["2025-10-08",9.8737,9.9151,9.8461,9.8921,517500.0],["2025-10-09",9.9197,9.9427,9.6943,9.7265,557800.0],["2025-10-10",9.7265,9.8277,9.6805,9.7265,704800.0],["2025-10-13",9.7541,9.8829,9.7219,9.8185,504600.0],["2025-10-14",9.7449,9.9105,9.7449,9.8921,804200.0],["2025-10-15",9.9289,9.9749,9.7937,9.8093,549500.0],["2025-10-16",9.7909,9.8369,9.6805,9.7725,704600.0],["2025-10-17",9.7633,9.8369,9.7449,9.8001,508000.0],["2025-10-20",9.8001,9.8921,9.8001,9.8737,455600.0],["2025-10-21",9.8645,9.9289,9.8093,9.8185,409900.0],["2025-10-22",9.8553,9.9887,9.8553,9.9841,502700.0],["2025-10-23",10.0117,10.0117,9.9105,9.9197,495400.0],["2025-10-24",9.9473,10.0117,9.9105,9.9657,433900.0],["2025-10-27",9.9473,10.0025,9.9013,9.9289,396900.0],["2025-10-28",9.9289,9.9657,9.8093,9.8553,550700.0],["2025-10-29",9.8553,9.9381,9.7219,9.8093,706700.0],["2025-10-30",9.6621,9.6805,9.3124,9.4228,1279700.0],["2025-10-31",9.386,9.4228,9.2664,9.3308,719500.0],["2025-11-03",9.3308,9.3308,9.2112,9.3124,1334100.0],["2025-11-04",9.2756,9.34,9.2066,9.34,678700.0],["2025-11-05",9.3216,9.4826,9.2664,9.4596,914700.0],["2025-11-06",9.4504,9.4642,9.179,9.1836,798800.0],["2025-11-07",9.1836,9.2636,9.11,9.1192,949500.0],["2025-11-10",9.1284,9.133,9.0133,9.0363,847500.0],["2025-11-11",9.0823,9.3078,8.9995,9.2848,1082900.0],["2025-11-12",9.2756,9.3814,9.1928,9.2204,814300.0],["2025-11-13",9.1744,9.2986,9.156,9.2112,1429100.0],["2025-11-14",9.2112,9.2296,9.0823,9.202,793800.0],["2025-11-17",9.1836,9.248,9.0731,9.0915,573600.0],["2025-11-18",9.11,9.1468,9.0639,9.11,636100.0],["2025-11-19",9.0731,9.133,8.9995,9.0087,703900.0],["2025-11-20",9.0179,9.1008,8.9351,8.9535,590800.0],["2025-11-21",8.9903,9.2296,8.9627,9.2112,654600.0],["2025-11-24",9.2296,9.2848,9.156,9.2572,946700.0],["2025-11-25",9.294,9.5516,9.294,9.5148,789400.0],["2025-11-26",9.4596,9.6621,9.4596,9.5332,877100.0],["2025-11-28",9.5793,9.5977,9.5056,9.5885,339200.0],["2025-12-01",9.5424,9.6115,9.4734,9.5608,599900.0],["2025-12-02",9.5977,9.6069,9.4596,9.5516,512100.0],["2025-12-03",9.6069,9.7725,9.6069,9.7357,518200.0],["2025-12-04",9.7541,9.8231,9.6529,9.6713,435600.0],["2025-12-05",9.6529,9.8001,9.6529,9.7909,633900.0],["2025-12-08",9.7909,9.7909,9.6437,9.6437,609500.0],["2025-12-09",9.6805,9.7633,9.6483,9.7265,437200.0],["2025-12-10",9.7541,9.8231,9.7035,9.7173,768800.0],["2025-12-11",9.7633,9.8369,9.7587,9.7909,512100.0],["2025-12-12",9.7909,9.9197,9.7725,9.8461,952200.0],["2025-12-15",9.9013,9.9565,9.8185,9.8277,939900.0],["2025-12-16",9.8645,9.9188,9.7357,9.7449,708000.0],["2025-12-17",9.7633,9.9013,9.7219,9.8185,977100.0],["2025-12-18",9.8461,9.9197,9.7035,9.7357,892300.0],["2025-12-19",9.7081,9.8001,9.7081,9.7541,2820900.0],["2025-12-22",9.7173,9.8139,9.6851,9.7081,591700.0],["2025-12-23",9.7081,9.7173,9.5885,9.6069,425000.0],["2025-12-24",9.6345,9.7357,9.6023,9.6529,277100.0],["2025-12-26",9.6529,9.6989,9.5931,9.6161,640000.0],["2025-12-29",9.6161,9.6437,9.4826,9.5148,590500.0],["2025-12-30",9.5148,9.6253,9.4817,9.6069,667200.0],["2025-12-31",9.6116,9.6974,9.5164,9.5545,938400.0],["2026-01-02",9.5735,9.6783,9.4402,9.6307,515400.0],["2026-01-05",9.564,9.6383,9.4878,9.5354,750300.0],["2026-01-06",9.5354,9.5449,9.3592,9.4687,940200.0],["2026-01-07",9.4878,9.564,9.2687,9.2782,1020000.0],["2026-01-08",9.2401,9.483,9.1934,9.3925,774800.0],["2026-01-09",9.4306,9.5068,9.3925,9.4402,717000.0],["2026-01-12",9.4021,9.5878,9.3639,9.5449,897300.0],["2026-01-13",9.583,9.6497,9.3735,9.4116,520100.0],["2026-01-14",9.4116,9.5735,9.3639,9.564,417300.0],["2026-01-15",9.6307,9.8783,9.5164,9.764,572400.0],["2026-01-16",9.7164,9.8488,9.7164,9.8021,511100.0],["2026-01-20",9.6783,9.764,9.5926,9.7355,640700.0],["2026-01-21",9.7355,9.8593,9.6697,9.8498,482300.0],["2026-01-22",9.8498,9.9069,9.7355,9.7545,696400.0],["2026-01-23",9.7545,9.7545,9.5878,9.6116,460300.0],["2026-01-26",9.6211,9.7069,9.5211,9.6878,341500.0],["2026-01-27",9.6593,9.8117,9.6488,9.7926,376400.0],["2026-01-28",9.8021,9.9831,9.7593,9.764,533600.0],["2026-01-29",9.8402,9.9974,9.7688,9.926,540200.0],["2026-01-30",9.8593,9.9164,9.5926,9.7736,904900.0],["2026-02-02",9.7736,9.9164,9.6783,9.8783,678700.0],["2026-02-03",9.8593,10.005,9.7545,9.9164,913800.0],["2026-02-04",9.9355,10.0879,9.8736,10.0784,952500.0],["2026-02-05",10.0784,10.0784,9.764,9.7736,1057200.0],["2026-02-06",9.7926,9.8641,9.664,9.6974,585500.0],["2026-02-09",9.6307,9.7402,9.5259,9.6783,660900.0],["2026-02-10",9.6926,9.8117,9.6593,9.764,667800.0],["2026-02-11",9.7069,9.7355,9.5878,9.6688,838000.0],["2026-02-12",8.478,8.5161,8.0208,8.297,4779900.0],["2026-02-13",8.278,8.4733,8.078,8.4304,2069000.0],["2026-02-17",8.4018,8.5304,8.3542,8.459,2042300.0],["2026-02-18",8.4495,8.5638,8.2589,8.2685,1060200.0],["2026-02-19",8.278,8.4733,8.2304,8.459,1156000.0],["2026-02-20",8.5161,8.7352,8.5161,8.6876,1282700.0],["2026-02-23",8.6495,8.7781,8.5542,8.5638,1754700.0],["2026-02-24",8.5638,8.6495,8.3733,8.4114,1419100.0],["2026-02-25",8.4018,8.6257,8.3828,8.6019,1092600.0],["2026-02-26",8.6305,8.8591,8.6162,8.8114,1342900.0],["2026-02-27",8.7162,8.8705,8.6781,8.6971,1353300.0],["2026-03-02",8.5828,9.0686,8.5352,9.0115,1454600.0],["2026-03-03",8.8496,9.0686,8.8496,8.9734,1238800.0],["2026-03-04",9.021,9.0925,8.9639,9.0401,1287300.0],["2026-03-05",9.1067,9.1449,8.9734,9.021,1678000.0],["2026-03-06",8.9353,9.0296,8.7829,8.8972,1088300.0],["2026-03-09",8.7257,8.8924,8.6114,8.8686,1387000.0],["2026-03-10",8.7829,8.8972,8.6352,8.6781,1233800.0],["2026-03-11",8.6495,8.7733,8.5733,8.6495,907100.0],["2026-03-12",8.5542,8.7733,8.5542,8.5828,1306700.0],["2026-03-13",8.6305,8.7257,8.4399,8.478,1113100.0],["2026-03-16",8.5733,8.6638,8.5257,8.5447,1061300.0],["2026-03-17",8.5733,8.74,8.5733,8.6781,1272500.0],["2026-03-18",8.6209,8.7876,8.6209,8.7257,1418200.0],["2026-03-19",8.6114,8.7924,8.6114,8.6971,1541400.0],["2026-03-20",8.7162,8.7638,8.3733,8.4114,3066900.0],["2026-03-23",8.5447,8.5962,8.3542,8.3542,1584100.0],["2026-03-24",8.3352,8.3542,8.0017,8.0017,1843800.0],["2026-03-25",8.097,8.2399,8.0303,8.1446,803800.0],["2026-03-26",8.0684,8.1827,8.0684,8.1732,966300.0],["2026-03-27",8.1256,8.1399,7.9065,7.9541,710900.0],["2026-03-30",8.0398,8.2113,7.9541,8.1256,1023300.0],["2026-03-31",8.2134,8.3012,8.0378,8.2817,927900.0],["2026-04-01",8.2914,8.3499,8.1353,8.1841,605100.0],["2026-04-02",8.0963,8.2768,8.0524,8.2426,874300.0],["2026-04-06",8.1744,8.2865,8.1451,8.1939,658000.0],["2026-04-07",8.1939,8.2963,8.1158,8.1451,597200.0],["2026-04-08",8.3694,8.3841,8.2817,8.3694,857600.0],["2026-04-09",8.3304,8.5158,8.3304,8.428,660600.0],["2026-04-10",8.4475,8.505,8.4133,8.4572,632500.0],["2026-04-13",8.389,8.584,8.3694,8.584,520000.0],["2026-04-14",8.5743,8.6611,8.5499,8.6133,469000.0],["2026-04-15",8.5743,8.7206,8.5548,8.7206,405500.0],["2026-04-16",8.6036,8.6621,8.2612,8.6036,628700.0],["2026-04-17",8.6913,8.9352,8.6036,8.906,728600.0],["2026-04-20",8.8182,8.906,8.8084,8.906,558400.0],["2026-04-21",8.8864,9.0035,8.8572,8.906,822900.0],["2026-04-22",8.9352,9.062,8.8864,8.906,699400.0],["2026-04-23",8.9157,8.9352,8.7548,8.8474,670800.0],["2026-04-24",8.7791,8.9352,8.7499,8.9157,631300.0],["2026-04-27",8.8962,9.0376,8.8718,8.8962,439000.0],["2026-04-28",8.9547,9.0133,8.9011,8.9645,524800.0],["2026-04-29",8.9157,8.9645,8.6913,8.7499,777000.0],["2026-04-30",9.0523,9.2669,8.8669,8.8767,1421500.0],["2026-05-01",8.9547,9.1059,8.906,9.062,676800.0],["2026-05-04",9.023,9.062,8.8035,8.8377,812400.0],["2026-05-05",8.8669,8.9498,8.8084,8.8962,787200.0],["2026-05-06",8.9255,9.0035,8.8962,8.9255,890600.0],["2026-05-07",8.9255,8.9645,8.7938,8.8182,715500.0],["2026-05-08",8.8182,8.8767,8.7157,8.8669,910300.0],["2026-05-11",8.8474,8.8767,8.5694,8.5743,604500.0],["2026-05-12",8.4865,8.5938,8.428,8.584,646500.0],["2026-05-13",8.5548,8.8035,8.5255,8.7987,1039900.0],["2026-05-14",8.8669,9.0035,8.8572,8.8962,1416200.0],["2026-05-15",8.8182,8.8669,8.745,8.8182,1400200.0],["2026-05-18",8.8182,9.0376,8.8182,8.9157,918000.0],["2026-05-19",8.8767,9.0328,8.7596,8.7694,730500.0],["2026-05-20",8.7304,8.7401,8.4524,8.467,1076600.0],["2026-05-21",8.467,8.5889,8.4085,8.5158,1083900.0],["2026-05-22",8.545,8.545,8.2426,8.2621,833100.0],["2026-05-26",8.2914,8.3792,8.2426,8.3207,899100.0],["2026-05-27",8.3304,8.4377,8.3012,8.3987,646800.0],["2026-05-28",8.3597,8.4377,8.3353,8.428,556700.0],["2026-05-29",8.3597,8.4767,8.3597,8.4572,946900.0],["2026-06-01",8.3597,8.3792,8.1061,8.1353,765600.0],["2026-06-02",8.1061,8.3158,8.1061,8.1841,1258300.0],["2026-06-03",8.1646,8.2134,8.0524,8.0768,983400.0],["2026-06-04",8.1646,8.3597,8.1451,8.3402,878200.0],["2026-06-05",8.2817,8.4621,8.2719,8.3597,759700.0],["2026-06-08",8.3402,8.3499,8.1158,8.1744,698000.0],["2026-06-09",8.2524,8.3304,8.1451,8.1451,1531000.0],["2026-06-10",8.1841,8.2914,8.1353,8.1451,1270800.0],["2026-06-11",8.1744,8.2036,8.0085,8.0475,1471000.0],["2026-06-12",8.2621,8.2621,8.0475,8.1451,881700.0],["2026-06-15",8.1939,8.2817,7.9988,8.028,1423200.0],["2026-06-16",8.0963,8.2524,8.0866,8.2134,1409400.0],["2026-06-17",8.1939,8.2183,7.9207,7.9988,1522000.0],["2026-06-18",8.0475,8.2426,8.0378,8.2231,3087000.0],["2026-06-22",8.2134,8.3012,8.0768,8.0866,1354400.0],["2026-06-23",8.1256,8.2036,8.1061,8.1451,1622300.0],["2026-06-24",8.1744,8.2183,8.0475,8.1158,1214300.0],["2026-06-25",8.1061,8.2329,7.9793,8.0378,1205400.0],["2026-06-26",8.0768,8.0768,7.8915,8.0475,1899700.0],["2026-06-29",8.0378,8.0475,7.7842,7.95,1924300.0],["2026-06-30",7.91,8.235,7.885,8.14,1176800.0],["2026-07-01",8.19,8.29,8.03,8.03,914900.0],["2026-07-02",8.1,8.235,7.99,8.07,1222200.0],["2026-07-06",8.115,8.115,7.82,7.84,1192865.598602],["2026-07-07",7.88,7.93,7.78,7.83,903883.624942],["2026-07-08",7.76,7.89,7.745,7.81,940689.222464],["2026-07-09",7.88,7.94,7.765,7.92,942831.463178],["2026-07-10",7.93,8.09,7.91,8.08,1206952.213768],["2026-07-13",8.06,8.125,7.905,7.99,885527.58722],["2026-07-14",8,8.17,7.985,8.07,1005856.348684],["2026-07-15",8.1,8.17,8.065,8.08,807178.028052],["2026-07-16",8.09,8.3,8.09,8.25,1054110.932696],["2026-07-17",8.22,8.305,8.085,8.16,845840.195146],["2026-07-20",8.14,8.2,7.82,7.89,920899.027902],["2026-07-21",7.94,8.035,7.91,7.97,1053290.368222],["2026-07-22",7.99,8.01,7.805,7.86,917476.866456],["2026-07-23",7.78,7.83,7.57,7.61,1782405.8641],["2026-07-24",7.65,7.89,7.62,7.81,1135160.681953],["2026-07-27",7.83,7.93,7.805,7.83,1174329.760633],["2026-07-28",7.91,7.96,7.725,7.75,1029248.95793],["2026-07-29",7.75,7.795,7.42,7.53,2139391.803467],["2026-07-30",7.99,8,7.455,7.74,2299116.397543],["2026-07-31",7.67,7.73,7.345,7.59,1638386.011593],["2026-08-03",7.59,7.74,7.57,7.74,1627319.850899],["2026-08-04",7.7,7.77,7.625,7.69,1261898.698138],["2026-08-05",7.69,7.75,7.515,7.55,1101738.830269],["2026-08-06",7.52,7.82,7.52,7.65,1342631.09727],["2026-08-07",7.66,7.975,7.65,7.91,1460089.50111],["2026-08-10",7.89,7.925,7.735,7.74,155509.352998],["2026-08-11",7.8,8.07,7.8,7.95,972136.667813],["2026-08-12",8.01,8.17,7.96,8.05,3165745.876468],["2026-08-13",8.12,8.195,8.06,8.13,1258173.249925],["2026-08-14",8.13,8.225,8.04,8.07,811358.239047]]}