{"t":"FIP","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2022-07-20",2.268,2.7107,2.2499,2.7107,56000.0],["2022-07-21",2.792,3.8402,2.6655,3.3794,132400.0],["2022-07-22",3.6143,3.6595,2.9908,3.2357,1063400.0],["2022-07-25",3.0541,3.3071,2.8191,3.1625,272500.0],["2022-07-26",3.0812,3.4878,3.0812,3.4426,296900.0],["2022-07-27",3.2529,3.4336,3.2348,3.3378,167000.0],["2022-07-28",3.3342,3.5556,3.2619,3.3613,225700.0],["2022-07-29",3.4697,3.4697,3.28,3.3342,618600.0],["2022-08-01",3.2077,3.4336,2.9547,2.9818,879700.0],["2022-08-02",3.2529,3.2529,2.3131,2.4396,13123700.0],["2022-08-03",2.4306,2.6294,2.3131,2.4487,2002600.0],["2022-08-04",2.53,2.6204,2.3674,2.4125,1437100.0],["2022-08-05",2.3945,2.5029,2.2318,2.3402,1039000.0],["2022-08-08",2.3493,2.792,2.3222,2.53,2022800.0],["2022-08-09",2.53,2.6655,2.4487,2.5932,2368700.0],["2022-08-10",2.6655,2.7107,2.53,2.6926,1100000.0],["2022-08-11",2.6926,2.7107,2.53,2.6384,793200.0],["2022-08-12",2.7378,2.8011,2.5752,2.6068,726600.0],["2022-08-15",2.6655,2.7017,2.3402,2.3674,2582100.0],["2022-08-16",2.4848,2.5661,2.3674,2.4306,567100.0],["2022-08-17",2.4035,2.4658,2.3131,2.3945,770500.0],["2022-08-18",2.4035,2.6475,2.3583,2.5932,803700.0],["2022-08-19",2.539,2.6384,2.2137,2.3674,1017900.0],["2022-08-22",2.3493,2.3493,2.1234,2.2137,985200.0],["2022-08-23",2.2137,2.3131,2.033,2.3041,1475300.0],["2022-08-24",2.2409,2.3041,2.1595,2.2499,810400.0],["2022-08-25",2.2318,2.2951,2.2137,2.2499,621700.0],["2022-08-26",2.268,2.3402,2.2409,2.277,623900.0],["2022-08-29",2.2589,2.4848,2.2228,2.4306,1166000.0],["2022-08-30",2.3583,2.5029,2.3583,2.4848,1556900.0],["2022-08-31",2.4035,2.5119,2.3854,2.4848,754100.0],["2022-09-01",2.4667,2.5842,2.4216,2.5661,748900.0],["2022-09-02",2.5481,2.6655,2.5029,2.6023,851000.0],["2022-09-06",2.6655,2.7469,2.5932,2.6836,925900.0],["2022-09-07",2.6746,2.8914,2.6655,2.783,2998600.0],["2022-09-08",2.8282,2.9095,2.774,2.8824,1336200.0],["2022-09-09",2.8914,2.9818,2.7197,2.7559,2465400.0],["2022-09-12",2.7288,2.8734,2.6475,2.6565,1761000.0],["2022-09-13",2.6204,2.8011,2.5842,2.7469,1063700.0],["2022-09-14",2.7197,2.8914,2.6926,2.7288,688600.0],["2022-09-15",2.7469,2.792,2.4848,2.4848,553200.0],["2022-09-16",2.4396,2.4622,2.3041,2.3312,5184600.0],["2022-09-19",2.3402,2.4848,2.3131,2.4577,624800.0],["2022-09-20",2.4487,2.4939,2.3448,2.3583,399600.0],["2022-09-21",2.4667,2.7378,2.4306,2.4939,750400.0],["2022-09-22",2.4848,2.4848,2.3131,2.3312,551500.0],["2022-09-23",2.3041,2.3041,2.1324,2.2137,689700.0],["2022-09-26",2.1776,2.268,2.0104,2.1234,864700.0],["2022-09-27",2.1415,2.1866,2.0872,2.1415,372600.0],["2022-09-28",2.1144,2.2951,2.1144,2.2228,972900.0],["2022-09-29",2.2228,2.2228,2.0059,2.024,648800.0],["2022-09-30",2.0421,2.1866,2.0113,2.1686,664000.0],["2022-10-03",2.1324,2.4125,2.1324,2.3041,2345300.0],["2022-10-04",2.3041,2.521,2.3041,2.4396,643800.0],["2022-10-05",2.4125,2.4848,2.3628,2.4487,469800.0],["2022-10-06",2.3945,2.4758,2.3583,2.3854,236700.0],["2022-10-07",2.3312,2.4035,2.3041,2.3222,866600.0],["2022-10-10",2.4306,2.539,2.3041,2.4396,757700.0],["2022-10-11",2.3854,2.4487,2.3041,2.3493,471300.0],["2022-10-12",2.3041,2.3312,2.1686,2.1776,707700.0],["2022-10-13",2.1144,2.2047,2.0782,2.1866,747300.0],["2022-10-14",2.1686,2.2454,2.1053,2.1415,394500.0],["2022-10-17",2.1144,2.277,2.1144,2.277,912000.0],["2022-10-18",2.3041,2.3854,2.2589,2.2951,358700.0],["2022-10-19",2.3312,2.3583,2.2409,2.3583,733500.0],["2022-10-20",2.3493,2.3493,2.0963,2.2409,705000.0],["2022-10-21",2.1686,2.286,2.146,2.1866,395600.0],["2022-10-24",2.1324,2.2499,2.1324,2.2137,356000.0],["2022-10-25",2.1866,2.286,2.1857,2.2228,223800.0],["2022-10-26",2.1957,2.2409,2.1776,2.2228,363500.0],["2022-10-27",2.2228,2.3041,2.1866,2.2589,301600.0],["2022-10-28",2.268,2.4035,2.2589,2.3764,606900.0],["2022-10-31",2.3402,2.53,2.3402,2.4848,430300.0],["2022-11-01",2.5571,2.5661,2.4667,2.539,314300.0],["2022-11-02",2.53,2.6565,2.4758,2.4848,701900.0],["2022-11-03",2.4396,2.4577,2.3583,2.3764,571900.0],["2022-11-04",2.3764,2.4306,2.3674,2.4035,674700.0],["2022-11-07",2.4035,2.521,2.4035,2.4487,887800.0],["2022-11-08",2.4667,2.4848,2.3854,2.3854,432500.0],["2022-11-09",2.3583,2.3854,2.277,2.2951,809100.0],["2022-11-10",2.3591,2.5913,2.3042,2.3408,638500.0],["2022-11-11",2.3408,2.4962,2.3408,2.4139,523800.0],["2022-11-14",2.4139,2.6242,2.4139,2.5145,733200.0],["2022-11-15",2.5511,2.7157,2.5511,2.6425,636900.0],["2022-11-16",2.6425,2.6974,2.5511,2.5511,657000.0],["2022-11-17",2.5602,2.6105,2.4414,2.5694,821500.0],["2022-11-18",2.5511,2.7157,2.5511,2.6425,378800.0],["2022-11-21",2.6425,2.7523,2.6242,2.67,431800.0],["2022-11-22",2.6517,2.734,2.6425,2.67,368400.0],["2022-11-23",2.6791,2.7203,2.6608,2.7157,216800.0],["2022-11-25",2.7431,2.798,2.7431,2.7797,182900.0],["2022-11-28",2.7431,2.7705,2.5877,2.5877,269900.0],["2022-11-29",2.5694,2.6608,2.5328,2.5968,195600.0],["2022-11-30",2.5785,2.6425,2.5602,2.606,132900.0],["2022-12-01",2.6242,2.7843,2.6151,2.6974,1560700.0],["2022-12-02",2.6608,2.9168,2.6425,2.8986,1648300.0],["2022-12-05",2.9168,2.926,2.798,2.8345,1216700.0],["2022-12-06",2.8345,2.8986,2.7431,2.7431,1149700.0],["2022-12-07",2.7523,2.8803,2.7431,2.7523,1380800.0],["2022-12-08",2.7888,2.9717,2.7888,2.8986,1007200.0],["2022-12-09",2.9077,3.0083,2.8071,2.8254,1032100.0],["2022-12-12",2.8437,2.8711,2.734,2.8071,966600.0],["2022-12-13",2.862,2.9351,2.8071,2.8254,769200.0],["2022-12-14",2.8254,2.9168,2.7888,2.8711,1560200.0],["2022-12-15",2.862,2.8894,2.6425,2.7431,1611600.0],["2022-12-16",2.7431,2.8163,2.5648,2.606,2254800.0],["2022-12-19",2.606,2.6974,2.4094,2.5054,1857700.0],["2022-12-20",2.5054,2.5703,2.4322,2.5602,1488600.0],["2022-12-21",2.5511,2.734,2.5511,2.67,1012200.0],["2022-12-22",2.67,2.7157,2.6105,2.6425,416800.0],["2022-12-23",2.6425,2.6745,2.6151,2.6425,429700.0],["2022-12-27",2.5968,2.6453,2.5785,2.5877,376400.0],["2022-12-28",2.5877,2.605,2.4688,2.5511,569000.0],["2022-12-29",2.5602,2.6745,2.5602,2.6242,201700.0],["2022-12-30",2.606,2.7523,2.606,2.6974,642900.0],["2023-01-03",2.6974,2.798,2.6974,2.7065,390600.0],["2023-01-04",2.7065,2.7888,2.6608,2.7065,482500.0],["2023-01-05",2.6974,2.7248,2.6517,2.6517,314900.0],["2023-01-06",2.7157,2.7385,2.6608,2.6882,414400.0],["2023-01-09",2.7431,2.7523,2.6882,2.7065,660600.0],["2023-01-10",2.7065,2.8528,2.7065,2.8163,523100.0],["2023-01-11",2.8254,2.894,2.798,2.8894,1425000.0],["2023-01-12",2.8986,2.958,2.862,2.9168,375300.0],["2023-01-13",2.862,3.1546,2.862,3.1363,515500.0],["2023-01-17",3.1729,3.1729,3.054,3.0906,286100.0],["2023-01-18",3.0906,3.118,3.0083,3.054,378700.0],["2023-01-19",3.0449,3.1089,2.926,3.0814,651500.0],["2023-01-20",3.1363,3.3832,3.0933,3.3649,820600.0],["2023-01-23",3.3649,3.4197,3.129,3.1637,802100.0],["2023-01-24",3.1454,3.2094,3.0449,3.054,313800.0],["2023-01-25",3.0083,3.1089,2.926,3.0266,325200.0],["2023-01-26",3.054,3.0723,2.9251,2.9626,286900.0],["2023-01-27",2.9351,3.054,2.926,2.9991,213800.0],["2023-01-30",2.9626,3.0083,2.9214,2.926,170300.0],["2023-01-31",2.9351,3.0814,2.9077,3.0266,349000.0],["2023-02-01",3.0083,3.0631,2.9351,3.0083,420700.0],["2023-02-02",3.0174,3.1546,2.9808,3.1089,298200.0],["2023-02-03",3.0814,3.1271,3.0631,3.0906,247100.0],["2023-02-06",3.0449,3.0814,3.0174,3.0723,1069700.0],["2023-02-07",3.0723,3.1637,3.0476,3.1637,461800.0],["2023-02-08",3.1454,3.1454,3.0723,3.0814,305600.0],["2023-02-09",3.0906,3.1271,2.9946,2.9991,294300.0],["2023-02-10",2.99,3.1271,2.9808,3.0631,274700.0],["2023-02-13",3.0631,3.118,2.9808,2.9991,232400.0],["2023-02-14",2.99,3.0449,2.9397,2.9534,503600.0],["2023-02-15",2.9351,3.0083,2.9351,2.9991,800900.0],["2023-02-16",2.9717,2.9946,2.8848,2.9168,421700.0],["2023-02-17",2.9077,2.9351,2.8757,2.8986,233800.0],["2023-02-21",2.8345,2.9077,2.7888,2.8254,283600.0],["2023-02-22",2.8254,2.8345,2.734,2.7431,456400.0],["2023-02-23",2.7523,2.7888,2.7111,2.7431,812900.0],["2023-02-24",2.734,2.766,2.6974,2.7431,489600.0],["2023-02-27",2.7431,2.8254,2.6517,2.7797,291600.0],["2023-02-28",2.7797,2.8894,2.7705,2.862,256000.0],["2023-03-01",2.8163,2.9269,2.8163,2.8986,317500.0],["2023-03-02",2.8345,2.8483,2.7248,2.7431,908400.0],["2023-03-03",2.7523,2.7523,2.6882,2.6974,479300.0],["2023-03-06",2.6882,2.7523,2.6791,2.7065,374500.0],["2023-03-07",2.6974,2.7431,2.6791,2.7248,744800.0],["2023-03-08",2.7065,2.7431,2.67,2.7248,434600.0],["2023-03-09",2.734,2.7614,2.6517,2.67,429600.0],["2023-03-10",2.6974,2.6974,2.5877,2.5968,427600.0],["2023-03-13",2.5691,2.5783,2.3565,2.4027,1121800.0],["2023-03-14",2.4767,2.5136,2.3381,2.3381,600500.0],["2023-03-15",2.3103,2.3196,2.1717,2.2179,964200.0],["2023-03-16",2.2179,2.3011,2.2041,2.2641,425500.0],["2023-03-17",2.2641,2.3103,2.2364,2.2641,872500.0],["2023-03-20",2.3103,2.3103,2.181,2.1902,471900.0],["2023-03-21",2.2179,2.3565,2.2179,2.3473,662900.0],["2023-03-22",2.3473,2.3843,2.2641,2.2641,538500.0],["2023-03-23",2.2641,2.3103,2.2641,2.3011,508000.0],["2023-03-24",2.2641,2.3473,2.2179,2.3473,337700.0],["2023-03-27",2.3658,2.509,2.3565,2.4674,434200.0],["2023-03-28",2.4674,2.5598,2.4305,2.5506,355600.0],["2023-03-29",2.5691,2.6523,2.5321,2.6523,377500.0],["2023-03-30",2.6615,2.6892,2.6338,2.643,236400.0],["2023-03-31",2.6615,2.7955,2.6384,2.7724,1164300.0],["2023-04-03",2.7354,2.8463,2.7262,2.7447,292700.0],["2023-04-04",2.7539,2.8047,2.7169,2.7354,368500.0],["2023-04-05",2.7354,2.7632,2.7123,2.7632,244900.0],["2023-04-06",2.7632,2.8001,2.7169,2.7169,281100.0],["2023-04-10",2.7077,2.948,2.7077,2.9387,382000.0],["2023-04-11",2.9387,3.1883,2.9203,3.1236,533800.0],["2023-04-12",3.1236,3.1513,2.8833,2.9849,893800.0],["2023-04-13",2.9849,3.0681,2.8833,2.9849,319400.0],["2023-04-14",2.9849,3.0127,2.9526,2.9665,296600.0],["2023-04-17",2.9295,3.045,2.9203,2.9572,394300.0],["2023-04-18",2.9757,3.0127,2.8602,2.9018,742500.0],["2023-04-19",2.8833,2.8879,2.7816,2.8186,324800.0],["2023-04-20",2.8094,2.8232,2.6892,2.7724,258000.0],["2023-04-21",2.7909,2.7909,2.7308,2.7724,340800.0],["2023-04-24",2.7632,2.7705,2.68,2.6985,252400.0],["2023-04-25",2.6707,2.6892,2.4397,2.4582,1587900.0],["2023-04-26",2.4582,2.5552,2.4582,2.5136,972100.0],["2023-04-27",2.5136,2.8833,2.5136,2.8602,982900.0],["2023-04-28",2.8648,2.9295,2.8556,2.8648,315600.0],["2023-05-01",2.911,2.911,2.8371,2.8463,383600.0],["2023-05-02",2.8001,2.8232,2.5598,2.7077,465400.0],["2023-05-03",2.6985,3.0404,2.6985,2.911,622400.0],["2023-05-04",2.8925,2.9803,2.8047,2.8648,362300.0],["2023-05-05",2.9295,2.9803,2.8556,2.8648,365500.0],["2023-05-08",2.8833,2.9942,2.8741,2.8925,385700.0],["2023-05-09",2.8833,2.9942,2.8509,2.9387,322400.0],["2023-05-10",2.9757,3.0127,2.948,2.9665,401800.0],["2023-05-11",2.9942,2.9942,2.8833,2.9203,214300.0],["2023-05-12",2.9203,2.9716,2.8689,2.9109,211400.0],["2023-05-15",2.9203,2.9837,2.8923,2.9762,181800.0],["2023-05-16",2.9576,3.0322,2.9399,2.9949,151000.0],["2023-05-17",2.9996,3.2142,2.9949,3.1628,296000.0],["2023-05-18",3.1535,3.1955,3.0509,3.0695,377900.0],["2023-05-19",3.1069,3.1143,3.0042,3.0229,210700.0],["2023-05-22",3.0322,3.2935,3.0229,3.2375,797000.0],["2023-05-23",3.2281,3.3168,3.0136,3.0322,555500.0],["2023-05-24",2.9949,3.0322,2.8363,2.9669,397300.0],["2023-05-25",2.9482,3.0322,2.7999,2.9296,209900.0],["2023-05-26",2.9203,3.0322,2.9203,3.0042,198200.0],["2023-05-30",3.0322,3.0779,2.9529,3.0322,253500.0],["2023-05-31",3.0229,3.0555,2.9949,3.0322,215900.0],["2023-06-01",3.0322,3.2841,3.0322,3.2002,448400.0],["2023-06-02",3.2188,3.3588,3.2095,3.3588,288900.0],["2023-06-05",3.3588,3.4502,3.3308,3.4147,200300.0],["2023-06-06",3.3868,3.494,3.3728,3.4241,338600.0],["2023-06-07",3.4054,3.4614,3.3588,3.3868,264000.0],["2023-06-08",3.3774,3.4521,3.3588,3.3868,255300.0],["2023-06-09",3.3774,3.3774,3.2468,3.2655,300400.0],["2023-06-12",3.2655,3.2841,3.2048,3.2841,366500.0],["2023-06-13",3.2935,3.3868,3.1348,3.1442,526900.0],["2023-06-14",3.1535,3.2459,3.1069,3.1348,446400.0],["2023-06-15",3.0042,3.1302,2.9622,2.9762,728100.0],["2023-06-16",3.0136,3.1162,2.9529,3.0509,691600.0],["2023-06-20",3.0415,3.2188,3.0136,3.1348,446200.0],["2023-06-21",3.1162,3.2561,3.0882,3.2468,488600.0],["2023-06-22",3.2468,3.2748,3.2188,3.2468,1101200.0],["2023-06-23",3.1628,3.2468,3.0509,3.1255,14373300.0],["2023-06-26",3.1255,3.216,2.9016,3.1535,922700.0],["2023-06-27",3.1628,3.2645,3.0695,3.2281,656700.0],["2023-06-28",3.2375,3.3121,3.1628,3.3028,763100.0],["2023-06-29",3.3121,3.3308,3.0882,3.2935,795900.0],["2023-06-30",3.3401,3.4614,3.2935,3.4427,660300.0],["2023-07-03",3.4427,3.4987,3.2841,3.3588,264900.0],["2023-07-05",3.3121,3.4147,3.2748,3.3588,221100.0],["2023-07-06",3.3121,3.3541,3.2468,3.2841,265700.0],["2023-07-07",3.2841,3.4287,3.2841,3.3494,303700.0],["2023-07-10",3.3494,3.4054,3.3401,3.3401,248100.0],["2023-07-11",3.3401,3.3681,3.2561,3.2655,298300.0],["2023-07-12",3.2935,3.3354,3.1628,3.1722,288400.0],["2023-07-13",3.2095,3.2095,3.0742,3.1162,313500.0],["2023-07-14",3.0975,3.1815,3.0322,3.1722,397100.0],["2023-07-17",3.2188,3.3868,3.0555,3.3401,649400.0],["2023-07-18",3.3308,3.4147,3.1535,3.4054,386000.0],["2023-07-19",3.4147,3.4474,3.3308,3.3681,241700.0],["2023-07-20",3.3774,3.3868,3.2048,3.2468,317500.0],["2023-07-21",3.2748,3.2981,3.1535,3.2655,425600.0],["2023-07-24",3.2748,3.3214,3.1722,3.1815,336600.0],["2023-07-25",3.1722,3.2748,3.1628,3.2281,629600.0],["2023-07-26",3.2188,3.3868,3.2095,3.2188,714800.0],["2023-07-27",3.2281,3.2981,3.1815,3.2281,498800.0],["2023-07-28",3.2561,3.2935,3.2095,3.2281,531600.0],["2023-07-31",3.2375,3.3401,3.2375,3.3121,310400.0],["2023-08-01",3.2748,3.3494,3.1862,3.2655,1915000.0],["2023-08-02",3.2655,3.3401,3.1908,3.2188,413200.0],["2023-08-03",3.2188,3.3261,3.2188,3.2375,535100.0],["2023-08-04",3.2468,3.4054,3.2375,3.3588,345900.0],["2023-08-07",3.3776,3.4434,3.3494,3.434,193800.0],["2023-08-08",3.4058,3.4811,3.387,3.4434,210800.0],["2023-08-09",3.434,3.4811,3.434,3.4717,593400.0],["2023-08-10",3.4717,3.4811,3.3352,3.3494,391200.0],["2023-08-11",3.3399,3.3964,3.3211,3.3776,258700.0],["2023-08-14",3.3494,3.4246,3.3494,3.3588,201300.0],["2023-08-15",3.3494,3.3964,3.3352,3.3399,202200.0],["2023-08-16",3.3494,3.387,3.2741,3.2741,235900.0],["2023-08-17",3.2741,3.3399,3.2741,3.3023,347500.0],["2023-08-18",3.3399,3.3399,3.2835,3.3023,175200.0],["2023-08-21",3.2929,3.3211,3.1236,3.1612,401600.0],["2023-08-22",3.1706,3.2082,3.0812,3.1706,185600.0],["2023-08-23",3.1706,3.2553,3.1518,3.2459,127900.0],["2023-08-24",3.2459,3.2459,3.0953,3.1236,262900.0],["2023-08-25",3.1236,3.1612,3.0107,3.133,289500.0],["2023-08-28",3.133,3.2176,3.133,3.1706,254300.0],["2023-08-29",3.1612,3.2647,3.1377,3.2459,386500.0],["2023-08-30",3.227,3.2835,3.2223,3.2647,303100.0],["2023-08-31",3.2741,3.3399,3.2506,3.2741,270800.0],["2023-09-01",3.2835,3.3305,3.2459,3.2459,223400.0],["2023-09-05",3.2082,3.2929,3.1612,3.1894,254900.0],["2023-09-06",3.1894,3.2553,3.1894,3.2082,253900.0],["2023-09-07",3.1988,3.2647,3.1988,3.2176,157800.0],["2023-09-08",3.227,3.2741,3.2111,3.2553,133500.0],["2023-09-11",3.2647,3.2882,3.2318,3.2553,155000.0],["2023-09-12",3.2459,3.2929,3.2412,3.2929,1623800.0],["2023-09-13",3.2929,3.3211,3.1894,3.2082,298900.0],["2023-09-14",3.2176,3.2929,3.2176,3.2741,220800.0],["2023-09-15",3.2741,3.3305,3.2129,3.3211,846100.0],["2023-09-18",3.3399,3.3475,3.1988,3.2176,383200.0],["2023-09-19",3.2176,3.2647,3.1236,3.133,221300.0],["2023-09-20",3.133,3.1612,3.0953,3.0953,202500.0],["2023-09-21",3.0671,3.1141,3.0107,3.0483,181300.0],["2023-09-22",3.0389,3.0765,3.0107,3.0107,299100.0],["2023-09-25",2.9824,3.0577,2.9166,3.0483,209600.0],["2023-09-26",3.0295,3.0765,3.0107,3.0201,201100.0],["2023-09-27",3.0295,3.0765,3.0107,3.0671,148500.0],["2023-09-28",3.0765,3.0859,3.0012,3.0389,210300.0],["2023-09-29",3.0577,3.0577,3.0012,3.0295,199700.0],["2023-10-02",3.0201,3.0295,2.7096,2.8601,489600.0],["2023-10-03",2.8319,2.8648,2.6908,2.7284,552300.0],["2023-10-04",2.7284,2.8131,2.6814,2.7096,668900.0],["2023-10-05",2.7096,2.7566,2.7002,2.7002,478700.0],["2023-10-06",2.7002,2.8225,2.672,2.766,497700.0],["2023-10-09",2.7472,2.8037,2.7096,2.719,346900.0],["2023-10-10",2.7284,2.7802,2.7096,2.7096,1280500.0],["2023-10-11",2.719,2.9824,2.719,2.9824,698700.0],["2023-10-12",2.9824,3.006,2.9354,2.9636,211800.0],["2023-10-13",2.973,2.9918,2.9119,2.9448,195600.0],["2023-10-16",2.973,3.0483,2.9467,3.0483,188900.0],["2023-10-17",3.0295,3.1612,3.0248,3.0577,614800.0],["2023-10-18",3.0389,3.0389,2.926,2.9542,214100.0],["2023-10-19",2.9448,2.973,2.8978,2.9072,245000.0],["2023-10-20",2.9166,2.9495,2.8601,2.926,276800.0],["2023-10-23",2.9072,3.0012,2.8978,2.9166,164900.0],["2023-10-24",2.9636,2.9777,2.9072,2.9448,208300.0],["2023-10-25",2.9072,3.053,2.9072,2.9824,226200.0],["2023-10-26",2.9918,3.0248,2.9354,2.9636,148800.0],["2023-10-27",2.9354,3.0012,2.8789,2.8883,437200.0],["2023-10-30",2.8883,2.9542,2.8319,2.8601,416000.0],["2023-10-31",2.8695,2.8789,2.8507,2.8789,383600.0],["2023-11-01",2.8789,2.9448,2.8319,2.9354,306400.0],["2023-11-02",2.9166,3.0201,2.9166,2.973,1242700.0],["2023-11-03",3.0012,3.0577,2.9777,3.0295,315300.0],["2023-11-06",3.0201,3.0436,3.0012,3.0107,336000.0],["2023-11-07",3.0107,3.1424,3.0107,3.1236,426000.0],["2023-11-08",3.1331,3.209,3.1046,3.209,964000.0],["2023-11-09",3.228,3.228,3.1141,3.1425,303600.0],["2023-11-10",3.1331,3.1758,3.1236,3.1615,220900.0],["2023-11-13",3.1615,3.2375,3.1084,3.209,358200.0],["2023-11-14",3.3134,3.4179,3.2565,3.4179,554100.0],["2023-11-15",3.4084,3.4179,3.3229,3.3989,366600.0],["2023-11-16",3.3989,3.4179,3.3609,3.3989,1382200.0],["2023-11-17",3.3989,3.4653,3.3229,3.4653,883100.0],["2023-11-20",3.4653,3.4653,3.4369,3.4559,235600.0],["2023-11-21",3.4369,3.5128,3.4274,3.4843,467900.0],["2023-11-22",3.5128,3.5128,3.3894,3.3989,164000.0],["2023-11-24",3.3989,3.4938,3.3704,3.4843,126100.0],["2023-11-27",3.4843,3.4843,3.4274,3.4559,176400.0],["2023-11-28",3.4559,3.5033,3.4084,3.4748,219000.0],["2023-11-29",3.5128,3.5128,3.4843,3.4938,157600.0],["2023-11-30",3.4938,3.5128,3.4653,3.5128,512100.0],["2023-12-01",3.5033,3.5128,3.4748,3.5033,327200.0],["2023-12-04",3.5033,3.5793,3.4843,3.5698,412400.0],["2023-12-05",3.5793,3.5983,3.5318,3.5508,323700.0],["2023-12-06",3.5508,3.5888,3.5223,3.5223,641800.0],["2023-12-07",3.4748,3.5413,3.4653,3.5413,382200.0],["2023-12-08",3.5413,3.6078,3.4843,3.5888,479800.0],["2023-12-11",3.5603,3.6078,3.546,3.5698,1081700.0],["2023-12-12",3.5603,3.679,3.5223,3.6742,529300.0],["2023-12-13",3.5508,3.9021,3.5508,3.8926,1773800.0],["2023-12-14",3.9211,4.1109,3.8641,4.092,1490000.0],["2023-12-15",4.1109,4.1109,4.0207,4.0635,1234000.0],["2023-12-18",4.073,4.092,3.978,3.997,541200.0],["2023-12-19",4.035,4.1489,4.0207,4.1299,490700.0],["2023-12-20",4.1299,4.2059,3.978,3.978,869700.0],["2023-12-21",4.016,4.073,3.9733,3.9875,521900.0],["2023-12-22",3.9875,4.1014,3.9875,4.016,591600.0],["2023-12-26",4.035,4.1252,4.0255,4.0635,390500.0],["2023-12-27",4.0635,4.073,3.959,3.9875,405500.0],["2023-12-28",3.9685,3.9685,3.8309,3.8546,476600.0],["2023-12-29",3.8641,3.8926,3.6837,3.6932,510300.0],["2024-01-02",3.6932,3.7312,3.5745,3.6267,338100.0],["2024-01-03",3.6267,3.7407,3.4369,3.4464,575600.0],["2024-01-04",3.4559,3.4559,3.247,3.3229,757800.0],["2024-01-05",3.2945,3.5033,3.285,3.4559,426800.0],["2024-01-08",3.4179,3.4891,3.3277,3.3989,381400.0],["2024-01-09",3.3419,3.3752,3.2755,3.3419,292800.0],["2024-01-10",3.3229,3.3894,3.285,3.3419,263800.0],["2024-01-11",3.3419,3.565,3.2755,3.5413,795400.0],["2024-01-12",3.5508,3.7122,3.5413,3.6552,676200.0],["2024-01-16",3.6457,3.6837,3.5081,3.5413,526300.0],["2024-01-17",3.4653,3.4748,3.3229,3.3704,528000.0],["2024-01-18",3.3894,3.5413,3.3419,3.5318,753800.0],["2024-01-19",3.5698,3.6457,3.5128,3.6172,284100.0],["2024-01-22",3.6552,3.8119,3.6172,3.7786,453000.0],["2024-01-23",3.8261,3.8973,3.7739,3.8451,719100.0],["2024-01-24",3.8926,3.94,3.8451,3.9116,530500.0],["2024-01-25",3.94,4.0255,3.8641,4.016,1090100.0],["2024-01-26",4.035,4.092,3.9733,4.0825,325000.0],["2024-01-29",4.0825,4.1869,4.035,4.1869,564400.0],["2024-01-30",4.1964,4.2439,4.1318,4.2249,855200.0],["2024-01-31",4.2249,4.2249,3.9875,4.0445,793100.0],["2024-02-01",4.0445,4.1632,4.035,4.1584,494400.0],["2024-02-02",4.092,4.1394,4.016,4.0635,341200.0],["2024-02-05",4.0255,4.1299,3.9685,4.035,585400.0],["2024-02-06",4.035,4.1394,4.035,4.1299,210900.0],["2024-02-07",4.1489,4.1869,4.1109,4.1489,334000.0],["2024-02-08",4.1774,4.1774,4.1252,4.1489,265100.0],["2024-02-09",4.1679,4.3008,4.1394,4.2913,352300.0],["2024-02-12",4.2913,4.3768,4.2628,4.3008,530400.0],["2024-02-13",4.2154,4.2154,3.94,3.959,661600.0],["2024-02-14",4.0445,4.0825,3.9923,4.0825,290200.0],["2024-02-15",4.1299,4.2818,4.1299,4.2534,537900.0],["2024-02-16",4.2628,4.2628,4.0065,4.1774,506600.0],["2024-02-20",4.1109,4.1821,4.0682,4.1584,1227800.0],["2024-02-21",4.1489,4.1489,4.0255,4.0445,798500.0],["2024-02-22",4.0445,4.073,3.959,3.9875,296600.0],["2024-02-23",3.978,4.1964,3.9638,4.1394,615800.0],["2024-02-26",4.1584,4.2818,4.1394,4.2059,721100.0],["2024-02-27",4.1964,4.2059,4.1489,4.1489,363300.0],["2024-02-28",4.1014,4.1774,4.0682,4.1204,328400.0],["2024-02-29",4.1774,4.3863,4.1679,4.3483,928600.0],["2024-03-01",4.3198,4.936,4.3198,4.785,1263300.0],["2024-03-04",4.7945,4.8705,4.5714,4.6806,525500.0],["2024-03-05",4.6711,4.747,4.5856,4.6331,448600.0],["2024-03-06",4.6996,4.7271,4.6331,4.6806,284700.0],["2024-03-07",4.7186,4.9274,4.7186,4.9274,452300.0],["2024-03-08",4.9369,5.1173,4.9369,5.1173,642900.0],["2024-03-11",5.1173,5.3926,5.0366,5.2977,871400.0],["2024-03-12",5.2882,5.592,5.2407,5.592,585100.0],["2024-03-13",5.6015,5.6965,5.4591,5.4876,561400.0],["2024-03-14",5.5066,5.5066,5.3072,5.4021,1021300.0],["2024-03-15",5.3832,5.7154,5.3832,5.63,1282600.0],["2024-03-18",5.668,5.668,5.4278,5.6015,487500.0],["2024-03-19",5.5256,5.63,5.4354,5.6205,438400.0],["2024-03-20",5.592,5.8579,5.573,5.8484,489300.0],["2024-03-21",5.8579,5.967,5.8199,5.9053,528000.0],["2024-03-22",5.8958,5.9623,5.7534,5.8579,419600.0],["2024-03-25",5.8294,5.9338,5.8009,5.8199,345600.0],["2024-03-26",5.8676,5.8752,5.6768,5.6768,374800.0],["2024-03-27",5.6291,5.9582,5.6004,5.9153,875800.0],["2024-03-28",5.9153,6.0012,5.8676,5.9916,546900.0],["2024-04-01",5.9821,6.1633,5.9248,6.1156,1053700.0],["2024-04-02",6.0107,6.2683,5.9916,6.1061,1114800.0],["2024-04-03",6.087,6.2826,5.8867,6.1729,909800.0],["2024-04-04",6.2206,6.3351,6.0679,6.0966,903800.0],["2024-04-05",6.1156,6.1347,6.0489,6.1252,746700.0],["2024-04-08",6.1538,6.2063,6.0393,6.0966,885700.0],["2024-04-09",6.1347,6.1633,5.9105,6.1538,846700.0],["2024-04-10",5.963,6.1729,5.9344,6.0393,3909800.0],["2024-04-11",6.0584,6.1443,6.0012,6.1347,420500.0],["2024-04-12",6.0775,6.6547,6.0775,6.6308,1831600.0],["2024-04-15",6.6785,6.8264,6.4019,6.5068,1709600.0],["2024-04-16",6.4877,6.5354,6.3732,6.4591,921900.0],["2024-04-17",6.5641,6.6404,6.1872,6.2492,1753800.0],["2024-04-18",6.3828,6.5831,6.2015,6.2683,1257700.0],["2024-04-19",6.2301,6.3923,6.1538,6.3637,757000.0],["2024-04-22",6.3542,6.8217,6.3542,6.7644,1816800.0],["2024-04-23",6.774,7.4275,6.6499,7.4227,2232300.0],["2024-04-24",7.4418,7.4418,7.0125,7.0983,1068000.0],["2024-04-25",7.0793,7.1585,6.9457,7.0697,690500.0],["2024-04-26",7.1079,7.1508,6.8694,6.9743,1312800.0],["2024-04-29",7.0888,7.1747,6.9505,7.0793,1632200.0],["2024-04-30",7.022,7.0697,6.8503,6.9075,1587300.0],["2024-05-01",6.9266,6.9648,6.7263,6.774,718400.0],["2024-05-02",6.8694,7.0459,6.7835,7.0316,2734300.0],["2024-05-03",7.1556,7.1556,6.8884,6.9648,1294100.0],["2024-05-06",7.127,7.1604,6.8598,6.9552,2232800.0],["2024-05-07",6.9934,7.1127,6.8646,7.0029,1582400.0],["2024-05-08",6.7358,7.3559,6.6738,7.1651,1516200.0],["2024-05-09",7.1556,7.5086,7.0878,7.4418,930500.0],["2024-05-10",7.4514,7.5325,7.2748,7.3369,1330400.0],["2024-05-13",7.5372,7.8234,7.3941,7.6613,1422700.0],["2024-05-14",7.7757,8.0095,7.5754,7.9856,879300.0],["2024-05-15",8.0143,8.062,7.8091,7.8807,1424600.0],["2024-05-16",7.8711,8.0052,7.7945,7.8903,755500.0],["2024-05-17",8.1392,8.1536,7.7466,7.7945,1228600.0],["2024-05-20",7.7849,8.1392,7.7849,7.9956,853000.0],["2024-05-21",7.986,8.0483,7.8711,7.9477,1278300.0],["2024-05-22",7.919,8.4265,7.8711,8.2158,2321700.0],["2024-05-23",8.3212,8.3844,8.1392,8.1584,1678400.0],["2024-05-24",8.2541,8.7042,8.2541,8.5606,1451100.0],["2024-05-28",8.7138,8.8574,8.1967,8.235,2160700.0],["2024-05-29",8.0339,8.2063,7.9764,8.1297,1879200.0],["2024-05-30",8.1967,8.5079,8.1632,8.2254,1656700.0],["2024-05-31",8.3307,8.4744,8.1536,8.1871,4240800.0],["2024-06-03",8.3116,8.3116,7.3445,7.4402,5488100.0],["2024-06-04",7.4211,7.4306,6.9949,7.1721,1749800.0],["2024-06-05",7.2774,7.4019,7.0763,7.3923,1412600.0],["2024-06-06",7.3732,7.5551,7.2008,7.4019,780300.0],["2024-06-07",7.3732,7.4977,7.3157,7.3636,1094900.0],["2024-06-10",7.3349,8.0387,7.2487,7.7754,1231800.0],["2024-06-11",7.6988,7.7227,7.4498,7.4689,949400.0],["2024-06-12",7.7275,7.8998,7.6221,7.67,1140500.0],["2024-06-13",7.67,7.8328,7.603,7.6988,1088700.0],["2024-06-14",7.6605,7.6988,7.4115,7.5551,966800.0],["2024-06-17",7.5743,7.7945,7.4402,7.6413,966000.0],["2024-06-18",7.6317,8.1344,7.6126,8.0147,918400.0],["2024-06-20",8.0435,8.053,7.7706,7.8232,918400.0],["2024-06-21",7.7849,7.852,7.3828,7.5072,2217300.0],["2024-06-24",7.5455,8.1297,7.4594,7.9956,1170300.0],["2024-06-25",7.9381,8.0339,7.4689,7.9381,824600.0],["2024-06-26",7.9477,8.618,7.9477,8.3212,1405200.0],["2024-06-27",8.3403,8.5079,8.077,8.235,837500.0],["2024-06-28",8.3403,8.4648,8.077,8.2637,2996000.0],["2024-07-01",8.369,8.3978,8.1488,8.3212,842100.0],["2024-07-02",8.2829,8.7521,8.2254,8.7521,1457400.0],["2024-07-03",8.7616,9.2596,8.7521,9.001,1710800.0],["2024-07-05",9.0776,9.159,8.9244,9.1447,941500.0],["2024-07-08",9.1925,9.2787,8.8813,8.9149,1171400.0],["2024-07-09",8.867,9.1542,8.8287,8.9915,1315000.0],["2024-07-10",9.0202,9.0393,8.4456,8.7616,977500.0],["2024-07-11",8.8765,8.9819,8.3882,8.7233,1004200.0],["2024-07-12",8.8382,9.0393,8.618,8.7042,738100.0],["2024-07-15",8.7808,9.1638,8.7521,9.0298,1877700.0],["2024-07-16",9.0968,9.4319,9.0393,9.4224,1686800.0],["2024-07-17",9.4224,9.5037,9.0489,9.2213,1429800.0],["2024-07-18",9.1255,9.4319,8.8718,9.1351,826300.0],["2024-07-19",9.1734,9.3841,9.0872,9.2596,928700.0],["2024-07-22",9.2596,9.5325,9.2596,9.4702,715100.0],["2024-07-23",9.5564,9.9873,9.3266,9.7383,2483400.0],["2024-07-24",9.6617,9.7671,9.317,9.3745,1088000.0],["2024-07-25",9.3745,9.4894,9.183,9.3745,3190800.0],["2024-07-26",9.5756,9.6809,9.4319,9.5468,1373200.0],["2024-07-29",9.5756,9.949,9.3027,9.3553,1804700.0],["2024-07-30",9.3553,9.5085,9.2596,9.3841,1937200.0],["2024-07-31",9.4894,10.0113,9.4798,9.8724,3413400.0],["2024-08-01",9.882,9.9634,9.4559,9.6043,2379800.0],["2024-08-02",8.6467,9.6905,8.6276,9.4128,1570200.0],["2024-08-05",8.2446,8.9819,7.8711,8.934,2945000.0],["2024-08-06",9.0585,9.5851,8.8382,9.3458,1272300.0],["2024-08-07",9.3362,9.3553,8.4935,8.6755,2430600.0],["2024-08-08",8.7712,9.0393,8.6132,8.6563,1478800.0],["2024-08-09",8.6659,8.867,8.5606,8.5797,1548800.0],["2024-08-12",8.5989,8.6758,8.4836,8.6085,716900.0],["2024-08-13",8.695,8.7719,8.5797,8.6854,707000.0],["2024-08-14",8.7238,9.0024,8.647,8.9832,1516100.0],["2024-08-15",9.1754,9.233,8.9534,9.0313,880900.0],["2024-08-16",9.0505,9.1081,8.8103,8.916,1354300.0],["2024-08-19",9.0313,9.502,8.9352,9.2042,3974400.0],["2024-08-20",9.2042,9.3291,8.9256,9.0409,1774800.0],["2024-08-21",9.0601,9.161,8.6374,8.7815,1214000.0],["2024-08-22",8.743,8.9544,8.743,8.8007,1517300.0],["2024-08-23",8.8391,9.2138,8.8199,8.9256,2735100.0],["2024-08-26",8.9352,8.9832,8.7334,8.8775,1845300.0],["2024-08-27",8.8583,8.9352,8.7526,8.8872,1257500.0],["2024-08-28",8.8872,9.0841,8.7863,9.0601,1751600.0],["2024-08-29",9.1273,9.3675,8.9544,9.1273,2486900.0],["2024-08-30",9.185,9.5981,9.1273,9.5501,1929000.0],["2024-09-03",9.4732,9.478,8.3731,8.5028,2466200.0],["2024-09-04",8.5028,8.6133,8.2146,8.4644,1162200.0],["2024-09-05",8.4548,8.4932,8.2723,8.3779,1512300.0],["2024-09-06",8.3779,8.4404,7.715,7.763,907000.0],["2024-09-09",7.7919,8.0801,7.7823,7.8399,1335700.0],["2024-09-10",7.8207,7.9936,7.5613,7.984,1128300.0],["2024-09-11",7.9936,8.1858,7.7823,8.1281,939400.0],["2024-09-12",8.2434,8.4932,8.1762,8.3779,2269600.0],["2024-09-13",8.5221,8.7478,8.426,8.6085,680200.0],["2024-09-16",8.6181,9.0601,8.5605,8.9832,1078600.0],["2024-09-17",9.0601,9.2234,8.8775,8.9928,1165000.0],["2024-09-18",8.9928,9.3003,8.916,8.9736,987600.0],["2024-09-19",9.1946,9.3291,8.7671,8.8199,1267900.0],["2024-09-20",8.695,9.0024,8.695,8.8775,2345500.0],["2024-09-23",8.9352,9.0024,8.498,8.5509,1035500.0],["2024-09-24",8.5509,8.5989,8.3203,8.5509,900700.0],["2024-09-25",8.5605,8.8295,8.474,8.6662,620900.0],["2024-09-26",8.7334,8.8872,8.6806,8.7526,1076200.0],["2024-09-27",8.8199,8.8583,8.6758,8.7719,696200.0],["2024-09-30",8.8007,9.1081,8.6854,8.9928,1794100.0],["2024-10-01",8.9544,8.9544,8.5413,8.5413,802800.0],["2024-10-02",8.5028,8.743,8.3972,8.5701,650400.0],["2024-10-03",8.5701,8.719,8.4548,8.6854,925900.0],["2024-10-04",8.8391,9.4636,8.7805,9.406,1108300.0],["2024-10-07",9.3964,9.4636,9.1081,9.1273,740000.0],["2024-10-08",9.1946,9.2715,9.0937,9.1658,415200.0],["2024-10-09",9.1658,9.3435,8.916,8.9448,781800.0],["2024-10-10",8.8391,9.0313,8.7623,8.916,530800.0],["2024-10-11",8.9352,9.3291,8.8968,9.2234,698500.0],["2024-10-14",9.2522,9.3003,9.1177,9.1562,588100.0],["2024-10-15",9.185,9.2715,8.8872,9.0409,701300.0],["2024-10-16",9.0889,9.5693,8.9832,9.0985,1084200.0],["2024-10-17",9.1273,9.2138,8.695,8.743,1034300.0],["2024-10-18",8.743,8.7911,8.5989,8.7815,834300.0],["2024-10-21",8.8391,8.8583,8.4836,8.5028,721000.0],["2024-10-22",8.5028,8.6662,8.3683,8.647,544700.0],["2024-10-23",8.6085,8.743,8.5221,8.647,491800.0],["2024-10-24",8.695,8.8295,8.4644,8.743,1631000.0],["2024-10-25",8.8872,8.89,8.5605,8.7142,696300.0],["2024-10-28",8.8103,8.8583,8.5173,8.5317,852800.0],["2024-10-29",8.5125,8.5125,8.2434,8.3011,1000700.0],["2024-10-30",8.3299,8.4212,8.1858,8.205,1163100.0],["2024-10-31",8.6374,8.647,7.7438,7.7534,1669800.0],["2024-11-01",7.8783,8.0945,7.6766,7.9264,1184900.0],["2024-11-04",7.8783,8.2098,7.8783,8.0032,1450300.0],["2024-11-05",8.0417,8.451,8.0417,8.3107,1667800.0],["2024-11-06",8.647,8.7911,8.3587,8.6854,2555800.0],["2024-11-07",8.7334,8.7334,8.3779,8.5893,1137700.0],["2024-11-08",8.647,8.8199,8.5413,8.647,2477700.0],["2024-11-11",8.8103,9.2907,8.6998,9.2138,2874600.0],["2024-11-12",9.1753,9.4451,8.7897,8.8958,1967600.0],["2024-11-13",9.0403,9.0403,8.356,8.356,1755400.0],["2024-11-14",8.3753,8.5392,8.1826,8.2982,937400.0],["2024-11-15",8.3464,8.3464,8.0717,8.1247,847000.0],["2024-11-18",8.1344,8.1922,7.8549,8.0476,1456000.0],["2024-11-19",7.9127,8.4717,7.9127,8.2693,1692700.0],["2024-11-20",8.2404,8.4524,8.0187,8.2018,1098800.0],["2024-11-21",8.2693,8.4042,8.1151,8.1536,1773800.0],["2024-11-22",8.1633,8.2308,8.0669,8.1633,1231700.0],["2024-11-25",8.25,8.6452,8.25,8.597,2618200.0],["2024-11-26",8.5681,8.6837,8.2789,8.3464,1415100.0],["2024-11-27",8.3946,8.5199,8.1392,8.1826,977300.0],["2024-11-29",8.2789,8.6548,8.25,8.3368,512000.0],["2024-12-02",8.356,8.6163,8.2308,8.4331,1146600.0],["2024-12-03",8.3079,8.4524,7.9464,8.2404,1099100.0],["2024-12-04",8.2693,8.4717,8.1787,8.4428,859300.0],["2024-12-05",8.4331,8.5488,8.303,8.4042,756300.0],["2024-12-06",8.4813,8.4813,7.8163,7.9609,1388900.0],["2024-12-09",7.9802,8.0765,7.7199,7.932,971200.0],["2024-12-10",7.9223,8.2356,7.8452,8.144,1177400.0],["2024-12-11",8.2404,8.2404,8.038,8.0958,1412300.0],["2024-12-12",8.1151,8.1247,7.8982,7.9031,627500.0],["2024-12-13",7.9223,8.0187,7.7199,7.7392,608100.0],["2024-12-16",7.7489,7.9127,7.6091,7.7103,946000.0],["2024-12-17",7.6139,7.7103,7.2284,7.691,1370300.0],["2024-12-18",7.7489,7.7874,6.9489,7.0501,1543600.0],["2024-12-19",7.1224,7.6457,6.9537,6.9971,1190200.0],["2024-12-20",7.0067,7.1513,6.814,6.9586,1592100.0],["2024-12-23",6.9586,6.9586,6.7321,6.8622,761300.0],["2024-12-24",6.8911,6.9778,6.8333,6.9393,299700.0],["2024-12-26",6.8525,7.0067,6.8236,6.8525,402400.0],["2024-12-27",6.7851,6.8814,6.6309,6.8525,1019100.0],["2024-12-30",6.7754,6.8959,6.5538,6.814,1021000.0],["2024-12-31",6.8911,7.0357,6.7369,6.9971,1192500.0],["2025-01-02",7.1224,7.3923,6.9537,7.0164,917200.0],["2025-01-03",7.0549,7.2477,7.0212,7.1899,419700.0],["2025-01-06",7.2284,7.2766,7.0164,7.2188,828100.0],["2025-01-07",7.2477,7.5561,7.0838,7.3248,679100.0],["2025-01-08",7.3344,8.2211,7.3248,8.1055,1962500.0],["2025-01-10",7.932,7.9705,7.5465,7.6332,1339900.0],["2025-01-13",7.5465,7.7681,7.5175,7.7489,501900.0],["2025-01-14",7.797,7.932,7.6043,7.7199,924600.0],["2025-01-15",7.8549,7.9802,6.973,7.1802,1829300.0],["2025-01-16",7.373,7.6043,7.1995,7.479,897900.0],["2025-01-17",7.5465,7.5754,7.1609,7.1706,666300.0],["2025-01-21",7.1224,7.1899,6.3321,6.4767,2208100.0],["2025-01-22",6.3996,6.8718,6.3321,6.7658,1587200.0],["2025-01-23",6.7176,7.1706,6.7176,7.1224,1047500.0],["2025-01-24",7.1224,7.185,6.8284,6.8429,543700.0],["2025-01-27",6.708,6.8043,6.4767,6.7658,916700.0],["2025-01-28",6.7658,6.8236,6.3167,6.5248,698700.0],["2025-01-29",6.5345,6.7754,6.3899,6.7562,661400.0],["2025-01-30",6.8236,6.9296,6.626,6.7369,721400.0],["2025-01-31",6.6887,6.8111,6.6116,6.7658,821200.0],["2025-02-03",6.5538,6.6501,6.4236,6.4959,869300.0],["2025-02-04",6.4767,6.7369,6.3629,6.6116,676600.0],["2025-02-05",6.6309,6.7031,6.5248,6.6019,603400.0],["2025-02-06",6.6887,6.9296,6.6501,6.6598,735400.0],["2025-02-07",6.6309,6.6598,6.3706,6.467,609800.0],["2025-02-10",6.5538,6.7369,6.5393,6.5827,889400.0],["2025-02-11",6.5441,6.573,6.3996,6.4381,396700.0],["2025-02-12",6.361,6.5441,6.2068,6.4863,653600.0],["2025-02-13",6.4863,6.5056,6.1682,6.1972,1705800.0],["2025-02-14",6.2164,6.308,6.1297,6.2839,1162800.0],["2025-02-18",6.3032,6.3514,6.1923,6.2453,1245700.0],["2025-02-19",6.255,6.2935,6.1201,6.1201,853300.0],["2025-02-20",6.255,6.4188,6.014,6.1008,1805300.0],["2025-02-21",6.1779,6.2357,5.6767,5.7442,1911200.0],["2025-02-24",5.7442,5.9273,5.349,5.5514,1688700.0],["2025-02-25",5.5611,5.6574,5.3972,5.4069,1129200.0],["2025-02-26",5.455,5.5321,5.2623,5.2816,1509200.0],["2025-02-27",5.3008,5.6526,5.2141,5.484,1416800.0],["2025-02-28",5.484,5.802,5.2334,5.6285,2478100.0],["2025-03-03",5.6478,5.7538,5.1274,5.1466,1382300.0],["2025-03-04",5.0117,5.3201,4.7804,5.2141,2111700.0],["2025-03-05",5.2045,5.3442,4.9298,4.9346,1423700.0],["2025-03-06",4.9153,5.0021,4.8093,4.8864,1395100.0],["2025-03-07",4.8864,4.9731,4.684,4.8671,1400100.0],["2025-03-10",4.8189,5.0551,4.7322,4.8575,1883300.0],["2025-03-11",4.8671,4.9539,4.6936,4.8286,1599300.0],["2025-03-12",4.8671,5.0021,4.7515,4.7708,1095500.0],["2025-03-13",4.7804,4.8382,4.6021,4.6936,1231000.0],["2025-03-14",4.7421,4.81,4.587,4.6549,1267400.0],["2025-03-17",4.6646,5.1494,4.6549,5.1106,1285900.0],["2025-03-18",5.0719,5.1397,4.8682,4.9652,942400.0],["2025-03-19",4.9652,5.2076,4.9458,5.1979,917500.0],["2025-03-20",5.13,5.226,5.004,5.1591,744600.0],["2025-03-21",5.1009,5.2076,4.9991,5.1397,1384300.0],["2025-03-24",5.13,5.2222,4.8876,5.1979,1139900.0],["2025-03-25",5.1882,5.2658,4.7809,4.8197,1012300.0],["2025-03-26",4.8197,4.8537,4.6452,4.7809,895100.0],["2025-03-27",4.7809,4.7955,4.5482,4.5482,853800.0],["2025-03-28",4.5579,4.713,4.4803,4.5385,903900.0],["2025-03-31",4.4706,4.587,4.3154,4.393,1580200.0],["2025-04-01",4.3542,4.49,4.2883,4.3348,1138600.0],["2025-04-02",4.2863,4.7033,4.2282,4.3542,1435900.0],["2025-04-03",4.1118,4.1215,3.8257,3.8354,1453600.0],["2025-04-04",3.7142,3.7336,3.3602,3.6172,2017300.0],["2025-04-07",3.4814,3.9275,3.3748,3.5784,2581100.0],["2025-04-08",3.8306,3.9178,3.2002,3.2584,3181400.0],["2025-04-09",3.1905,3.7821,3.1614,3.7239,1778800.0],["2025-04-10",3.7336,3.7336,3.2487,3.2778,1429600.0],["2025-04-11",3.2487,3.3069,3.0063,3.1808,2148200.0],["2025-04-14",3.239,3.4233,3.2196,3.2778,1834000.0],["2025-04-15",3.3457,3.561,3.1129,3.1614,2390800.0],["2025-04-16",3.1226,3.3942,3.1129,3.3845,1529300.0],["2025-04-17",3.4524,3.6841,3.3651,3.4621,1893300.0],["2025-04-21",3.3748,3.4524,3.3069,3.3748,1001400.0],["2025-04-22",3.4233,3.753,3.4233,3.6754,1212000.0],["2025-04-23",3.8209,3.976,3.7287,3.8015,1377000.0],["2025-04-24",3.8112,4.1506,3.8112,4.1312,1310000.0],["2025-04-25",4.1118,4.2767,4.0245,4.2282,2121300.0],["2025-04-28",4.2282,4.3736,4.1069,4.1991,888700.0],["2025-04-29",4.1797,4.3445,4.1118,4.3251,607600.0],["2025-04-30",4.2379,4.3057,4.1409,4.1894,884600.0],["2025-05-01",4.2476,4.3639,4.1166,4.17,738200.0],["2025-05-02",4.2379,4.4464,4.2282,4.3736,829600.0],["2025-05-05",4.4124,4.4221,4.2282,4.267,1066900.0],["2025-05-06",4.1894,4.3348,3.8984,4.267,571600.0],["2025-05-07",4.3542,4.5385,4.3154,4.4124,758000.0],["2025-05-08",4.49,4.713,4.4027,4.5191,1254700.0],["2025-05-09",4.5967,4.6452,3.7869,4.4609,3315000.0],["2025-05-12",4.6743,4.8197,4.4367,4.6064,2763400.0],["2025-05-13",4.6549,5.067,4.6064,4.9846,1848800.0],["2025-05-14",4.9361,5.2755,4.9167,5.1203,1708600.0],["2025-05-15",5.0622,5.1882,4.907,5.0913,1390200.0],["2025-05-16",5.1397,5.227,4.9312,4.9846,1935900.0],["2025-05-19",4.8578,4.9797,4.6627,4.887,811600.0],["2025-05-20",4.9065,5.2187,4.7797,5.1699,1864200.0],["2025-05-21",5.0333,5.1309,4.8578,4.8968,1349100.0],["2025-05-22",4.8773,4.9553,4.7505,4.8773,1229700.0],["2025-05-23",5.1894,5.3699,5.1016,5.326,2600700.0],["2025-05-27",5.5699,6.0673,5.5552,6.0576,3016700.0],["2025-05-28",6.0576,6.1941,6.0088,6.1161,1771200.0],["2025-05-29",6.1551,6.2527,5.9405,5.9405,1154200.0],["2025-05-30",5.8625,6.0478,5.8576,5.96,1056100.0],["2025-06-02",6.0283,6.0966,5.6576,5.6967,880500.0],["2025-06-03",5.7064,5.9454,5.6576,5.8918,1347200.0],["2025-06-04",6.1259,6.321,5.96,5.96,1261900.0],["2025-06-05",5.921,6.2673,5.8547,6.2039,1138900.0],["2025-06-06",6.3405,6.477,6.1064,6.2819,960000.0],["2025-06-09",6.36,6.3795,6.199,6.2819,720600.0],["2025-06-10",6.3795,6.4136,5.9259,5.9698,844700.0],["2025-06-11",6.0186,6.198,5.9415,6.0966,758900.0],["2025-06-12",6.0478,6.4087,6.0478,6.2722,1065700.0],["2025-06-13",6.1746,6.3502,6.0742,6.2527,1002800.0],["2025-06-16",6.3405,6.5843,6.3405,6.5648,1230100.0],["2025-06-17",6.516,6.6292,6.36,6.36,1456700.0],["2025-06-18",6.3502,6.3941,6.1844,6.3502,1135900.0],["2025-06-20",6.438,6.4965,6.0722,6.0771,1611300.0],["2025-06-23",6.0283,6.1551,5.9259,5.9893,1285100.0],["2025-06-24",6.0186,6.1502,5.9991,6.0771,1758300.0],["2025-06-25",6.0868,6.2917,5.921,5.9503,1467200.0],["2025-06-26",5.96,6.1795,5.9308,6.1405,718700.0],["2025-06-27",6.1649,6.2917,6.1112,6.1259,3551000.0],["2025-06-30",6.1454,6.1649,5.9015,6.0186,1130800.0],["2025-07-01",5.9698,6.121,5.8869,6.0478,972300.0],["2025-07-02",6.0576,6.3795,6.0576,6.2429,1131000.0],["2025-07-03",6.3307,6.477,6.2283,6.4185,496500.0],["2025-07-07",6.3697,6.3795,6.0966,6.1941,746400.0],["2025-07-08",6.2137,6.2429,6.1161,6.1649,794800.0],["2025-07-09",6.2137,6.3892,6.0868,6.0868,706200.0],["2025-07-10",6.1161,6.2137,6.0771,6.1649,657200.0],["2025-07-11",6.1454,6.2624,6.0625,6.1064,684400.0],["2025-07-14",6.0771,6.1551,6.0088,6.0283,770700.0],["2025-07-15",6.0868,6.1844,5.9649,5.9893,891500.0],["2025-07-16",6.0478,6.0771,5.8918,6.0381,735600.0],["2025-07-17",6.0673,6.7697,6.0673,6.5453,1374000.0],["2025-07-18",6.6916,6.9355,6.5258,6.5843,938400.0],["2025-07-21",6.6331,6.8136,6.6136,6.7989,1218700.0],["2025-07-22",6.9989,6.9989,6.6331,6.6331,1025000.0],["2025-07-23",6.7697,6.8379,6.599,6.7502,1328700.0],["2025-07-24",6.7404,6.7989,6.5356,6.5453,849900.0],["2025-07-25",6.5551,6.5843,6.36,6.4185,1034500.0],["2025-07-28",6.5063,6.5307,6.2234,6.2429,688900.0],["2025-07-29",6.3892,6.3892,5.9991,6.1064,961200.0],["2025-07-30",6.1064,6.3453,5.9717,6.2039,2853700.0],["2025-07-31",6.2039,6.2819,5.7064,6.1161,3058400.0],["2025-08-01",5.9795,6.2332,5.6918,6.1746,2287400.0],["2025-08-04",6.2429,6.6429,6.2429,6.4478,1876300.0],["2025-08-05",6.477,7.0525,6.399,7.0038,2149600.0],["2025-08-06",6.955,7.7402,6.9062,6.994,4878100.0],["2025-08-07",6.9062,6.9452,5.8381,6.0868,4491900.0],["2025-08-08",5.6967,5.8137,4.7797,4.8578,7225800.0],["2025-08-11",4.8675,5.0041,4.5944,4.7407,5182600.0],["2025-08-12",4.7114,4.77,4.4481,4.6334,2934100.0],["2025-08-13",4.5846,4.8724,4.4773,4.7602,3858800.0],["2025-08-14",4.6432,4.7358,4.4949,4.6139,2195800.0],["2025-08-15",4.6529,4.769,4.5554,4.5846,2931700.0],["2025-08-18",4.5554,4.6529,4.3457,4.4286,5232400.0],["2025-08-19",4.4383,4.5407,4.2871,4.3408,1904200.0],["2025-08-20",4.3018,4.5261,4.2774,4.4188,3228700.0],["2025-08-21",4.4188,4.4968,4.3213,4.4383,2462900.0],["2025-08-22",4.6139,5.2675,4.5359,5.1894,5932500.0],["2025-08-25",5.16,5.2924,5.0325,5.2287,3389800.0],["2025-08-26",5.1502,5.4052,4.9442,4.9736,4261000.0],["2025-08-27",5.0128,5.1453,4.8166,5.0717,2844500.0],["2025-08-28",5.0913,5.1109,4.7284,4.7382,2063700.0],["2025-08-29",4.7185,4.748,4.6008,4.7087,1827500.0],["2025-09-02",4.6303,4.6744,4.3948,4.4046,2128700.0],["2025-09-03",4.336,4.385,4.0711,4.0809,2479700.0],["2025-09-04",4.0711,4.1496,4.0171,4.0613,2112200.0],["2025-09-05",4.0907,4.2575,3.9289,4.1005,2661900.0],["2025-09-08",4.1201,4.1692,3.9583,3.9632,1972600.0],["2025-09-09",3.9632,4.128,3.8798,3.9239,2291300.0],["2025-09-10",3.9239,4.1496,3.8259,4.1398,2221300.0],["2025-09-11",4.1005,4.4537,4.1005,4.3948,1867500.0],["2025-09-12",4.4439,4.4537,4.2428,4.4144,1800600.0],["2025-09-15",4.4635,4.8363,4.4537,4.7087,2520900.0],["2025-09-16",4.748,4.8363,4.6499,4.7774,1937200.0],["2025-09-17",4.8166,4.8755,4.5616,4.6891,1937400.0],["2025-09-18",4.7872,5.1011,4.6597,4.797,3771000.0],["2025-09-19",4.797,4.851,4.5224,4.5812,3598100.0],["2025-09-22",4.5616,4.7185,4.4341,4.6499,1790000.0],["2025-09-23",4.6793,4.9147,4.6155,4.6401,1539800.0],["2025-09-24",4.6793,4.7833,4.5812,4.591,1275000.0],["2025-09-25",4.5812,4.6106,4.13,4.1496,1499600.0],["2025-09-26",4.1201,4.3065,4.0417,4.2967,1523500.0],["2025-09-29",4.3556,4.5027,4.2477,4.3752,2166100.0],["2025-09-30",4.3556,4.4144,4.2084,4.2771,2495600.0],["2025-10-01",4.2771,4.5469,4.2359,4.4831,2420100.0],["2025-10-02",4.5027,4.7382,4.4488,4.6008,1351600.0],["2025-10-03",4.6401,4.9344,4.5959,4.9246,1128800.0],["2025-10-06",5.003,5.2139,4.8726,5.1894,1587000.0],["2025-10-07",5.2189,5.2355,4.9638,5.003,1181800.0],["2025-10-08",5.0815,5.4347,4.9246,5.1208,1750200.0],["2025-10-09",5.1306,5.1894,4.9442,5.0325,1073100.0],["2025-10-10",5.0325,5.1983,4.8951,4.954,1072900.0],["2025-10-13",5.0521,5.1992,4.9932,5.1894,821700.0],["2025-10-14",5.0815,5.4298,4.9932,5.3856,956600.0],["2025-10-15",5.523,5.6112,5.1796,5.2581,1319500.0],["2025-10-16",5.3268,5.3807,5.1109,5.3071,1239300.0],["2025-10-17",5.2973,5.8074,5.2777,5.572,4059300.0],["2025-10-20",5.6407,6.0772,5.6162,5.984,2336000.0],["2025-10-21",5.9448,5.9742,5.7388,5.8467,1129000.0],["2025-10-22",5.8369,5.8663,5.4739,5.4837,1298300.0],["2025-10-23",5.5426,5.6603,5.4003,5.4347,1146900.0],["2025-10-24",5.6211,5.7093,5.4935,5.5524,898200.0],["2025-10-27",5.6309,5.6995,5.3071,5.3758,1122500.0],["2025-10-28",5.4052,5.415,5.2728,5.2973,1817800.0],["2025-10-29",5.3071,5.3464,5.0913,5.1698,1283500.0],["2025-10-30",5.0913,5.2581,5.0128,5.0128,1539500.0],["2025-10-31",5.9448,5.9448,5.0227,5.2385,3189600.0],["2025-11-03",5.1992,5.572,5.0423,5.5622,2135700.0],["2025-11-04",5.5033,5.6407,5.057,5.0815,1934700.0],["2025-11-05",5.0913,5.16,4.9736,5.0521,1149900.0],["2025-11-06",5.0619,5.1698,4.9442,5.0521,1365300.0],["2025-11-07",5.0227,5.0815,4.8166,4.9834,1172800.0],["2025-11-10",5.1109,5.1698,4.8706,5.0128,1465700.0],["2025-11-11",5.0128,5.0276,4.6303,4.8363,2175200.0],["2025-11-12",4.8363,4.9246,4.4929,4.5125,1312000.0],["2025-11-13",4.5714,4.5714,4.233,4.2673,2061600.0],["2025-11-14",4.1191,4.4698,4.1191,4.376,1514000.0],["2025-11-17",4.3661,4.455,4.1488,4.1586,1365200.0],["2025-11-18",4.0994,4.1784,3.9759,4.0895,1501400.0],["2025-11-19",4.0697,4.129,3.8524,3.971,1552100.0],["2025-11-20",4.05,4.3266,3.9265,3.9512,2389600.0],["2025-11-21",3.9314,4.1586,3.9018,4.1092,1379600.0],["2025-11-24",4.1092,4.1883,3.9067,3.9413,2948400.0],["2025-11-25",3.9314,4.1092,3.8919,4.0994,1892500.0],["2025-11-26",4.1092,4.1241,4.0055,4.0401,1438500.0],["2025-11-28",4.0796,4.3809,3.9907,4.2278,1405400.0],["2025-12-01",4.2179,4.2673,4.1586,4.208,1967500.0],["2025-12-02",4.2278,4.5142,4.1735,4.3661,1559900.0],["2025-12-03",4.376,4.8452,4.376,4.8106,1096900.0],["2025-12-04",4.8106,5.018,4.7414,5.0081,1384400.0],["2025-12-05",5.1049,5.1049,4.5735,4.6427,977200.0],["2025-12-08",4.6822,5.0733,4.6723,5.0378,2348500.0],["2025-12-09",4.9884,5.1415,4.9686,5.1069,1303200.0],["2025-12-10",5.1168,5.5712,5.0575,5.5119,1943500.0],["2025-12-11",5.4922,5.5218,5.0328,5.0674,2316000.0],["2025-12-12",5.1267,5.1958,4.939,5.0674,1269500.0],["2025-12-15",5.1366,5.1761,4.781,4.8106,1775700.0],["2025-12-16",4.7217,4.8699,4.5439,4.613,1447500.0],["2025-12-17",4.6031,4.7316,4.5044,4.5834,1396900.0],["2025-12-18",4.6525,4.7316,4.4352,4.534,876400.0],["2025-12-19",4.6328,4.7563,4.534,4.6427,1242500.0],["2025-12-22",4.692,4.9242,4.618,4.6624,959300.0],["2025-12-23",4.6229,4.7563,4.534,4.6723,790900.0],["2025-12-24",4.6723,4.8056,4.6624,4.7711,410400.0],["2025-12-26",4.7414,4.8205,4.698,4.781,392600.0],["2025-12-29",4.7414,4.8303,4.5636,4.6427,649800.0],["2025-12-30",4.6328,4.7069,4.4846,4.534,817200.0],["2025-12-31",4.5142,4.5834,4.4451,4.5538,790700.0],["2026-01-02",4.5834,4.8303,4.5735,4.8205,792300.0],["2026-01-05",4.86,5.0427,4.8007,4.9291,1181500.0],["2026-01-06",4.9291,5.1464,4.781,5.0575,1076700.0],["2026-01-07",5.0477,5.0822,4.939,4.9489,662200.0],["2026-01-08",4.9291,5.0822,4.9192,5.018,652800.0],["2026-01-09",5.0477,5.0773,4.7859,4.8699,847500.0],["2026-01-12",4.8699,5.0477,4.7958,4.8303,993100.0],["2026-01-13",4.86,5.1859,4.86,5.1761,868600.0],["2026-01-14",5.1662,5.3884,5.0427,5.3539,1271000.0],["2026-01-15",5.2847,5.6996,5.265,5.5514,966700.0],["2026-01-16",5.5909,5.7391,5.4527,5.6897,1066400.0],["2026-01-20",5.5119,5.7786,5.423,5.5909,1250700.0],["2026-01-21",5.67,5.9811,5.6206,5.9169,1289800.0],["2026-01-22",5.9762,6.3071,5.9268,6.1737,1038700.0],["2026-01-23",6.1737,6.3407,6.0453,6.2725,1101600.0],["2026-01-26",6.1935,6.2429,5.828,6.1244,1521200.0],["2026-01-27",6.1046,6.1342,5.7836,5.828,984800.0],["2026-01-28",5.8972,5.9564,5.7589,5.9169,646400.0],["2026-01-29",5.9268,6.0651,5.7243,5.9169,917700.0],["2026-01-30",5.8675,6.0552,5.6305,5.749,1277600.0],["2026-02-02",5.67,5.828,5.6305,5.7292,1106000.0],["2026-02-03",5.7984,6.0355,5.6798,5.9564,1265500.0],["2026-02-04",6.0058,6.0997,5.749,5.7984,1284900.0],["2026-02-05",5.749,5.7589,5.2798,5.3341,1459900.0],["2026-02-06",5.3341,5.9564,5.3341,5.9367,1096300.0],["2026-02-09",5.9663,6.2034,5.828,6.1639,1016200.0],["2026-02-10",6.1441,6.2676,6.0453,6.1737,765100.0],["2026-02-11",6.233,6.2528,5.8774,6.154,942500.0],["2026-02-12",6.2627,6.2725,5.7688,5.8083,799800.0],["2026-02-13",5.7984,6.0157,5.7786,5.9268,924000.0],["2026-02-17",5.9268,5.9466,5.67,5.9169,768700.0],["2026-02-18",5.9268,6.0799,5.8181,5.9268,733900.0],["2026-02-19",5.8774,5.9861,5.7638,5.9663,754600.0],["2026-02-20",5.8774,6.0157,5.7885,5.8675,609100.0],["2026-02-23",5.8379,5.8774,5.7243,5.7984,650500.0],["2026-02-24",5.8379,6.2528,5.7737,6.233,1088500.0],["2026-02-25",6.3219,6.3614,6.1984,6.3219,771300.0],["2026-02-26",6.3516,6.6084,6.2231,6.3614,1623200.0],["2026-02-27",5.9367,6.3812,5.5366,5.7342,3002100.0],["2026-03-02",5.5416,6.2725,5.1958,6.2725,1892700.0],["2026-03-03",6.0157,6.1935,5.8873,5.9959,1521400.0],["2026-03-04",5.9959,6.075,5.7688,5.7885,1037700.0],["2026-03-05",5.7638,5.8873,5.5218,5.6403,830100.0],["2026-03-06",5.4131,5.7786,5.2847,5.3144,1140600.0],["2026-03-09",5.1761,5.502,5.0575,5.4329,886200.0],["2026-03-10",5.3736,5.6502,5.2798,5.4823,896700.0],["2026-03-11",5.4329,5.502,5.2699,5.3144,590700.0],["2026-03-12",5.2946,5.344,5.1069,5.1464,621100.0],["2026-03-13",5.2458,5.3253,5.0968,5.206,735000.0],["2026-03-16",5.3451,5.673,5.3253,5.5637,848900.0],["2026-03-17",5.5538,5.5737,5.0918,5.1961,1481400.0],["2026-03-18",5.1365,5.1862,4.9477,4.9875,1293500.0],["2026-03-19",4.8683,5.0272,4.7441,4.8186,1141300.0],["2026-03-20",4.8683,4.8732,4.5603,4.6099,1266200.0],["2026-03-23",4.6695,5.1266,4.6596,5.0471,1334400.0],["2026-03-24",4.9676,4.9676,4.6894,4.6994,929800.0],["2026-03-25",4.7987,5.0073,4.6944,4.9974,1034900.0],["2026-03-26",4.9179,5.1266,4.8484,5.1266,965600.0],["2026-03-27",5.057,5.057,4.749,4.8086,730500.0],["2026-03-30",4.8881,4.9676,4.6397,4.6795,983900.0],["2026-03-31",4.8384,5.0153,4.8086,4.908,919000.0],["2026-04-01",4.9477,5.1315,4.913,4.9577,726000.0],["2026-04-02",4.8285,5.067,4.6994,5.0073,559600.0],["2026-04-06",4.9775,5.1961,4.9577,5.0968,683300.0],["2026-04-07",5.0173,5.1464,4.9378,5.1365,702300.0],["2026-04-08",5.206,5.4644,5.1911,5.2458,988900.0],["2026-04-09",5.3253,5.6035,5.211,5.3054,866500.0],["2026-04-10",5.3749,5.7227,5.3749,5.5538,671500.0],["2026-04-13",5.4644,5.7177,5.4246,5.6631,456000.0],["2026-04-14",5.7525,5.7823,5.678,5.7425,467100.0],["2026-04-15",5.7624,5.822,5.3004,5.7922,543800.0],["2026-04-16",5.8518,5.9512,5.7525,5.9512,450900.0],["2026-04-17",6.0505,6.0803,5.7326,5.7624,799600.0],["2026-04-20",5.7227,5.9015,5.6829,5.8916,566800.0],["2026-04-21",5.9512,5.9909,5.4346,5.4445,664100.0],["2026-04-22",5.5438,5.6531,5.4346,5.4942,459400.0],["2026-04-23",5.5438,5.6313,5.3153,5.5041,578500.0],["2026-04-24",5.4942,5.6432,5.365,5.3749,603500.0],["2026-04-27",5.4147,5.668,5.365,5.4743,496200.0],["2026-04-28",5.4942,5.7028,5.4644,5.5438,555700.0],["2026-04-29",5.5935,5.6482,5.3849,5.6333,982800.0],["2026-04-30",6.3685,6.5274,5.7326,6.1052,5576700.0],["2026-05-01",6.0704,6.1797,5.5737,5.6829,1624500.0],["2026-05-04",5.7127,5.7326,5.2657,5.2657,1142500.0],["2026-05-05",5.3054,5.519,5.2607,5.4246,969600.0],["2026-05-06",5.4346,5.6333,5.2955,5.5041,892900.0],["2026-05-07",5.4842,5.524,5.057,5.0968,1006900.0],["2026-05-08",4.9676,5.216,4.5851,4.8285,2783500.0],["2026-05-11",4.8086,5.1365,4.5404,4.6397,1990800.0],["2026-05-12",4.6099,4.6199,4.3467,4.451,1728400.0],["2026-05-13",4.3914,4.5652,4.3635,4.4311,1073400.0],["2026-05-14",4.4808,4.7292,4.3317,4.7192,1073300.0],["2026-05-15",4.6397,4.8384,4.5354,4.6,1054400.0],["2026-05-18",4.6,4.65,4.235,4.3,976200.0],["2026-05-19",4.23,4.29,4.14,4.23,966800.0],["2026-05-20",4.24,4.508,4.16,4.23,1034700.0],["2026-05-21",4.22,4.545,4.21,4.52,961900.0],["2026-05-22",4.53,4.645,4.41,4.51,612900.0],["2026-05-26",4.57,4.78,4.55,4.64,716400.0],["2026-05-27",4.67,4.79,4.6,4.63,571600.0],["2026-05-28",4.63,4.705,4.55,4.56,539300.0],["2026-05-29",4.65,4.68,4.405,4.46,981800.0],["2026-06-01",4.41,4.65,4.4,4.57,1121500.0],["2026-06-02",4.5,4.555,4.425,4.48,733300.0],["2026-06-03",4.42,4.435,4.16,4.22,959700.0],["2026-06-04",4.29,4.345,4.185,4.32,883400.0],["2026-06-05",4.32,4.37,4.09,4.16,704700.0],["2026-06-08",4.28,4.65,4.21,4.52,1251800.0],["2026-06-09",4.56,4.755,4.52,4.56,1158100.0],["2026-06-10",4.56,4.64,4.25,4.28,722400.0],["2026-06-11",4.29,4.825,4.22,4.78,1002400.0],["2026-06-12",4.79,5.05,4.731,4.82,935000.0],["2026-06-15",4.9,5.1,4.81,4.98,817600.0],["2026-06-16",5.0,5.05,4.745,4.86,863900.0],["2026-06-17",4.85,5.045,4.74,4.74,701400.0],["2026-06-18",4.88,4.96,4.742,4.81,1132900.0],["2026-06-22",4.8,4.87,4.7,4.77,632600.0],["2026-06-23",4.76,4.795,4.62,4.63,490700.0],["2026-06-24",4.61,4.71,4.51,4.69,1294600.0],["2026-06-25",4.75,4.92,4.75,4.91,597000.0],["2026-06-26",4.88,5.085,4.85,4.95,2662800.0],["2026-06-29",4.99,5.18,4.2901,4.36,2127112.0],["2026-07-15",4.48,4.53,4.255,4.35,589733.933409],["2026-07-16",4.33,4.36,4.0938,4.22,936022.068348],["2026-07-17",4.17,4.33,4.155,4.16,812184.444187],["2026-07-20",4.14,4.19,3.99,4.09,1031160.565439],["2026-07-21",4.1,4.32,4.04,4.3,1005861.430115],["2026-07-22",4.33,4.535,4.33,4.5,864555.506331],["2026-07-23",4.565,4.565,4.355,4.39,869121.027595],["2026-07-24",4.44,4.44,4.205,4.23,785423.5609],["2026-07-27",4.26,4.33,4,4.15,1431147.231924],["2026-07-28",4.15,4.15,3.95,4.08,1007076.047784],["2026-07-29",4.08,4.13,3.74,3.78,1517484.910826],["2026-07-30",3.84,4.055,3.75,4,1029808.519828],["2026-07-31",4.01,4.07,3.71,3.73,1026559.831498],["2026-08-03",3.75,3.825,3.39,3.43,3675445.892855],["2026-08-04",3.5,3.61,3.36,3.4,5828018.390504],["2026-08-05",3.35,3.52,3.35,3.41,2483702.328211],["2026-08-06",3.11,4.07,3.055,4.055,2921393.735278],["2026-08-07",4.12,4.36,4.01,4.27,1634293.430146],["2026-08-10",4.27,4.51,4.24,4.435,505000.285647],["2026-08-11",4.34,4.53,4.33,4.37,980523.319608],["2026-08-12",4.4,4.68,4.39,4.51,1545695.634599]]}