{"t":"ARHS","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2021-11-04",11.5116,12.893,11.0512,11.7879,5794900.0],["2021-11-05",12.0918,12.101,11.1893,11.2446,1330700.0],["2021-11-08",11.6406,11.7327,10.8117,11.5024,671500.0],["2021-11-09",11.1801,11.5301,10.821,11.2538,475700.0],["2021-11-10",11.042,11.4103,10.1303,10.5723,1915800.0],["2021-11-11",10.4894,10.7933,9.9,10.4065,595600.0],["2021-11-12",10.3513,10.8762,10.1303,10.5078,300500.0],["2021-11-15",10.7473,10.9388,10.2223,10.5907,273400.0],["2021-11-16",10.4434,11.3993,10.3789,11.0512,450000.0],["2021-11-17",10.8486,11.6037,10.8486,11.3919,253200.0],["2021-11-18",11.263,11.4886,10.4526,10.646,248600.0],["2021-11-19",10.4986,10.6644,10.2316,10.646,179200.0],["2021-11-22",10.646,10.9407,10.1763,10.3052,190000.0],["2021-11-23",10.1579,10.296,9.1172,9.5501,250200.0],["2021-11-24",9.5132,9.807,9.0896,9.2554,294100.0],["2021-11-26",8.9883,9.8632,8.8907,9.3751,82900.0],["2021-11-29",9.679,9.8788,9.2185,9.3014,388600.0],["2021-11-30",9.3106,9.5224,8.7673,8.9238,381800.0],["2021-12-01",9.0988,9.4027,7.9983,8.0766,286300.0],["2021-12-02",8.1963,8.491,7.1925,8.1687,399700.0],["2021-12-03",8.1687,8.3621,7.0175,7.7542,321300.0],["2021-12-06",7.7542,8.2939,7.6898,8.1226,268700.0],["2021-12-07",8.4542,8.5555,7.745,8.491,424600.0],["2021-12-08",8.7489,9.1541,8.2608,8.3805,898200.0],["2021-12-09",9.0251,9.5409,8.6476,9.1633,1238500.0],["2021-12-10",9.6652,11.4196,9.6422,10.9315,1563400.0],["2021-12-13",10.9683,11.8763,9.9553,10.0934,1042300.0],["2021-12-14",10.1763,11.2446,9.9829,10.2039,669500.0],["2021-12-15",10.2684,10.5723,9.8365,10.2776,242500.0],["2021-12-16",10.692,11.088,10.2684,10.3236,246300.0],["2021-12-17",10.3236,11.5116,10.2454,10.6183,1044600.0],["2021-12-20",10.471,10.471,9.3198,9.9461,448600.0],["2021-12-21",9.9737,10.5447,9.5869,10.121,312700.0],["2021-12-22",10.1118,10.3504,9.5316,9.725,245600.0],["2021-12-23",9.6974,10.2223,9.4856,9.6053,265700.0],["2021-12-27",9.5593,10.0382,9.5593,10.0013,249900.0],["2021-12-28",10.0474,11.0788,9.9461,10.9407,426100.0],["2021-12-29",10.9407,13.2338,10.9407,12.2852,1393600.0],["2021-12-30",12.2852,12.5339,11.7787,12.5063,595000.0],["2021-12-31",12.5707,13.7679,12.1931,12.2023,422900.0],["2022-01-03",12.3773,12.7733,11.4932,11.6222,364300.0],["2022-01-04",11.7511,12.078,10.867,11.309,906600.0],["2022-01-05",11.309,11.9537,10.7104,10.7196,402200.0],["2022-01-06",10.6644,11.6958,10.3605,11.4656,527200.0],["2022-01-07",11.5577,11.6811,10.6091,11.0051,781600.0],["2022-01-10",10.8394,10.9223,9.9553,10.0566,472900.0],["2022-01-11",9.9645,10.3052,9.6422,9.8816,409800.0],["2022-01-12",9.9921,9.9921,9.3106,9.6329,388300.0],["2022-01-13",9.725,10.0584,9.4027,9.8908,297700.0],["2022-01-14",9.8171,9.8171,9.3383,9.5869,324100.0],["2022-01-18",9.4856,9.6329,8.5186,8.6107,307300.0],["2022-01-19",8.6936,8.887,8.2893,8.6844,317600.0],["2022-01-20",8.666,9.1817,8.3344,8.3897,253800.0],["2022-01-21",8.2976,8.5647,7.8463,7.92,315300.0],["2022-01-24",7.6806,8.8778,7.6806,8.8133,395700.0],["2022-01-25",8.6015,8.7857,8.2147,8.2976,286000.0],["2022-01-26",8.3713,8.6098,7.699,7.745,267800.0],["2022-01-27",7.8463,7.9246,7.4595,7.5977,212200.0],["2022-01-28",7.5701,8.0858,7.3675,7.8555,475200.0],["2022-01-31",7.9384,8.5186,7.7911,8.1779,368000.0],["2022-02-01",8.3068,8.6107,8.1595,8.3713,201100.0],["2022-02-02",8.4173,8.6476,7.524,7.5885,666400.0],["2022-02-03",7.4964,7.8648,7.3813,7.6437,406300.0],["2022-02-04",7.6069,7.9937,7.4135,7.8279,251000.0],["2022-02-07",7.92,8.2654,7.7635,7.8371,542100.0],["2022-02-08",7.7358,7.92,7.6161,7.7911,252100.0],["2022-02-09",7.7727,8.2331,7.745,8.141,443800.0],["2022-02-10",7.9292,8.3114,7.7727,7.8095,174600.0],["2022-02-11",7.8187,7.9661,7.3675,7.3675,314800.0],["2022-02-14",7.4135,7.6299,6.8702,6.8794,705300.0],["2022-02-15",7.0635,7.2477,6.8702,7.0912,368200.0],["2022-02-16",7.1096,7.1096,6.8425,6.8702,407600.0],["2022-02-17",6.907,6.9899,6.4281,6.4465,235700.0],["2022-02-18",6.4465,6.8711,6.4373,6.7412,343100.0],["2022-02-22",6.5294,6.744,5.9861,6.0321,598200.0],["2022-02-23",6.115,6.2623,5.9584,6.0782,213600.0],["2022-02-24",5.8755,6.2623,5.7742,6.2071,344400.0],["2022-02-25",6.2531,6.5294,6.0505,6.4465,385800.0],["2022-02-28",6.3728,6.5755,6.0229,6.1518,393200.0],["2022-03-01",6.1979,6.464,6.1979,6.2623,190000.0],["2022-03-02",6.3084,6.6123,6.1426,6.5386,284500.0],["2022-03-03",6.6031,6.6583,6.208,6.3728,217500.0],["2022-03-04",6.6031,6.6031,5.9492,5.9676,256400.0],["2022-03-07",5.9216,6.161,5.6822,5.9676,709600.0],["2022-03-08",5.8848,6.3728,5.7558,6.0874,409400.0],["2022-03-09",6.2163,6.5294,6.1702,6.4926,347200.0],["2022-03-10",6.4005,6.4649,6.0413,6.2255,329000.0],["2022-03-11",6.2163,6.2623,5.9032,5.9308,261500.0],["2022-03-14",6.0321,6.0864,5.7742,5.8019,106700.0],["2022-03-15",5.8111,6.161,5.8111,6.0505,167100.0],["2022-03-16",6.2255,6.6086,6.0607,6.5294,247200.0],["2022-03-17",6.6215,7.1188,6.5202,6.9899,321200.0],["2022-03-18",6.9346,7.1741,6.6675,7.0543,353200.0],["2022-03-21",7.082,7.1142,6.7136,6.907,160700.0],["2022-03-22",6.907,7.081,6.8609,7.0451,101400.0],["2022-03-23",6.9991,7.0543,6.7781,6.953,195700.0],["2022-03-24",7.0083,7.0175,6.6768,7.0083,173200.0],["2022-03-25",7.0451,7.0543,6.6399,6.6952,148300.0],["2022-03-28",6.6952,6.7781,6.4557,6.7781,156200.0],["2022-03-29",6.9991,7.2201,6.6031,6.6307,923400.0],["2022-03-30",7.9937,8.4542,7.5295,8.0121,2038400.0],["2022-03-31",8.3344,8.7212,7.7542,7.8371,848000.0],["2022-04-01",7.9016,8.27,7.8325,7.8648,529800.0],["2022-04-04",7.8371,8.5094,7.7791,8.27,398400.0],["2022-04-05",8.2423,8.3989,7.6714,8.1963,626400.0],["2022-04-06",8.0766,8.1392,7.5332,7.6806,473900.0],["2022-04-07",7.6161,7.8924,7.4043,7.4503,333200.0],["2022-04-08",7.4319,7.7616,7.3951,7.6714,461400.0],["2022-04-11",7.6253,7.8648,7.3859,7.4503,301600.0],["2022-04-12",7.5701,7.7727,7.4227,7.4872,290100.0],["2022-04-13",7.4872,7.7082,7.1833,7.3122,647800.0],["2022-04-14",7.3582,7.5701,7.0912,7.1004,339000.0],["2022-04-18",7.1188,7.2358,6.7412,6.8517,516100.0],["2022-04-19",6.732,7.4964,6.732,7.3675,361500.0],["2022-04-20",7.2569,7.3859,7.0912,7.1372,245400.0],["2022-04-21",7.2293,7.2846,6.6307,6.6675,256700.0],["2022-04-22",6.5939,6.8149,6.4189,6.6215,410200.0],["2022-04-25",6.5939,6.9162,6.4742,6.907,342800.0],["2022-04-26",6.8517,6.8969,6.5294,6.557,163600.0],["2022-04-27",6.557,6.8702,6.557,6.6768,153600.0],["2022-04-28",6.7412,6.9576,6.5939,6.8241,131700.0],["2022-04-29",6.7688,6.9899,6.5386,6.6031,193800.0],["2022-05-02",6.5018,6.8517,6.4834,6.7412,184100.0],["2022-05-03",6.7412,7.082,6.7044,7.0635,184600.0],["2022-05-04",7.0543,7.2385,6.6077,6.907,269700.0],["2022-05-05",6.7965,6.8978,6.3821,6.6123,506400.0],["2022-05-06",6.6399,6.8794,6.4005,6.8149,576100.0],["2022-05-09",6.6307,6.8748,6.557,6.6215,649100.0],["2022-05-10",6.4926,6.6768,6.1435,6.2808,503700.0],["2022-05-11",6.511,6.511,5.369,5.7466,836100.0],["2022-05-12",5.7835,6.1058,5.6085,5.7006,810400.0],["2022-05-13",5.7927,6.0782,5.6177,5.6637,772200.0],["2022-05-16",5.7006,5.7006,5.3875,5.5993,358300.0],["2022-05-17",5.894,6.0966,5.6683,6.0229,574900.0],["2022-05-18",5.8755,5.8755,5.4197,5.4888,415900.0],["2022-05-19",5.5072,5.567,5.3046,5.4243,687300.0],["2022-05-20",5.5348,5.5348,5.1204,5.1388,977200.0],["2022-05-23",5.2677,5.5412,5.1499,5.4888,903400.0],["2022-05-24",5.369,5.369,4.9086,4.9362,396900.0],["2022-05-25",4.9638,5.3138,4.8809,5.2493,345100.0],["2022-05-26",5.4335,5.5808,5.3985,5.4519,680200.0],["2022-05-27",5.4519,5.5716,5.3506,5.4795,528600.0],["2022-05-31",5.4795,5.5256,5.2585,5.3322,332800.0],["2022-06-01",5.3782,5.3967,5.148,5.3138,678800.0],["2022-06-02",5.3138,5.5348,5.1664,5.5164,363200.0],["2022-06-03",5.5164,5.5901,5.3046,5.4151,325900.0],["2022-06-06",5.4151,5.4427,5.2217,5.3046,241900.0],["2022-06-07",5.2677,5.3828,5.0375,5.3322,246300.0],["2022-06-08",5.3046,5.4335,5.2033,5.2401,220600.0],["2022-06-09",5.2954,5.3138,5.102,5.1296,176800.0],["2022-06-10",5.0099,5.1388,4.8901,5.0928,371500.0],["2022-06-13",4.8717,5.0274,4.7428,4.9086,294700.0],["2022-06-14",5.0283,5.2401,4.8165,4.8533,252000.0],["2022-06-15",4.9086,5.0053,4.8303,4.9638,327600.0],["2022-06-16",4.8349,4.8901,4.4941,4.5862,418600.0],["2022-06-17",4.6599,4.8763,4.6323,4.8349,546300.0],["2022-06-21",4.8717,5.2217,4.8717,5.0283,472700.0],["2022-06-22",4.9086,5.2033,4.8994,4.9822,452600.0],["2022-06-23",5.0467,5.1296,4.9638,5.1296,143000.0],["2022-06-24",5.148,5.3782,5.148,5.2769,205400.0],["2022-06-27",5.323,5.4519,4.9868,5.0099,151400.0],["2022-06-28",5.0099,5.0789,4.6507,4.6507,177500.0],["2022-06-29",4.6415,4.6599,4.4941,4.6231,229700.0],["2022-06-30",4.6231,4.6231,4.1442,4.1442,924800.0],["2022-07-01",4.181,4.2455,4.0797,4.1166,243200.0],["2022-07-05",4.181,4.1994,3.8955,4.1626,1089800.0],["2022-07-06",4.1534,4.3192,4.0899,4.2363,193900.0],["2022-07-07",4.2363,4.6507,4.2363,4.577,238900.0],["2022-07-08",4.5494,4.752,4.4297,4.5586,137900.0],["2022-07-11",4.4757,4.6047,4.4021,4.4757,249500.0],["2022-07-12",4.4481,4.6139,4.1718,4.1994,432400.0],["2022-07-13",4.1994,4.3192,4.0521,4.2731,468100.0],["2022-07-14",4.2363,4.4389,4.1534,4.3376,127200.0],["2022-07-15",4.3744,4.5678,4.2823,4.5586,96900.0],["2022-07-18",4.6323,5.0283,4.6231,4.9362,507400.0],["2022-07-19",4.9546,5.2033,4.9546,5.102,351800.0],["2022-07-20",5.0559,5.2677,4.9546,5.2033,397300.0],["2022-07-21",5.2585,5.2585,5.0743,5.148,221100.0],["2022-07-22",5.1664,5.2723,4.9353,5.0835,158200.0],["2022-07-25",5.0835,5.102,4.8257,4.8441,59300.0],["2022-07-26",4.7704,4.8257,4.5678,4.7428,196900.0],["2022-07-27",4.7981,4.9086,4.6231,4.8349,282900.0],["2022-07-28",4.8717,5.0191,4.7336,4.9915,150500.0],["2022-07-29",5.0375,5.1664,4.8349,5.0743,103100.0],["2022-08-01",5.0559,5.2033,4.9454,5.1664,211700.0],["2022-08-02",5.1296,5.3322,5.0651,5.2954,173700.0],["2022-08-03",5.323,5.5256,5.2585,5.5072,199400.0],["2022-08-04",5.4888,5.5993,5.2954,5.4795,203400.0],["2022-08-05",5.3875,5.5578,5.2861,5.5348,277900.0],["2022-08-08",5.5164,5.8663,5.5164,5.7835,267300.0],["2022-08-09",5.8019,5.8019,5.2493,5.4151,279100.0],["2022-08-10",5.5808,5.94,5.5716,5.894,411200.0],["2022-08-11",7.6898,7.7082,6.9254,7.303,3900700.0],["2022-08-12",7.2477,7.478,7.0267,7.3767,1633800.0],["2022-08-15",7.3582,8.2239,7.2431,8.141,1135200.0],["2022-08-16",8.1502,8.9607,8.0766,8.5278,992800.0],["2022-08-17",8.3713,8.5186,8.0582,8.2147,501100.0],["2022-08-18",8.1595,8.7949,7.92,8.7673,536400.0],["2022-08-19",8.6844,8.6844,8.0858,8.2331,515600.0],["2022-08-22",7.9937,8.2792,7.8371,8.2423,285100.0],["2022-08-23",8.2423,8.4265,8.0582,8.1687,513600.0],["2022-08-24",8.1871,8.4726,8.141,8.2331,349800.0],["2022-08-25",8.2331,8.6015,8.1779,8.5002,289000.0],["2022-08-26",8.4542,8.5555,7.92,8.0121,391300.0],["2022-08-29",7.8832,8.2516,7.8832,8.1318,262700.0],["2022-08-30",8.1779,8.339,7.9799,8.1042,234400.0],["2022-08-31",8.1963,8.2147,7.8371,7.8832,337700.0],["2022-09-01",7.8279,7.8555,7.4421,7.7358,370900.0],["2022-09-02",7.8832,8.0858,7.6437,7.874,213000.0],["2022-09-06",7.8463,8.4717,7.8463,8.2147,525400.0],["2022-09-07",8.3989,8.537,8.2792,8.5094,580500.0],["2022-09-08",8.3989,8.491,8.0582,8.1963,275100.0],["2022-09-09",8.3252,8.5785,8.1595,8.3436,801100.0],["2022-09-12",8.3989,8.9422,7.874,7.92,1035400.0],["2022-09-13",7.8279,7.8279,7.478,7.5885,551000.0],["2022-09-14",7.6161,7.722,7.3582,7.4964,401800.0],["2022-09-15",7.4043,7.9292,7.4043,7.7819,531200.0],["2022-09-16",7.7819,7.7819,7.5056,7.7542,866500.0],["2022-09-19",7.5885,7.7911,7.5489,7.7174,357000.0],["2022-09-20",7.6529,7.8509,7.4688,7.8095,562300.0],["2022-09-21",7.8003,8.1595,7.8003,7.8924,522000.0],["2022-09-22",7.8832,7.8832,7.2523,7.3859,364600.0],["2022-09-23",7.3122,7.315,7.1188,7.2569,244700.0],["2022-09-26",7.2754,7.524,7.2293,7.2569,189200.0],["2022-09-27",7.349,7.5977,6.953,6.9991,502000.0],["2022-09-28",6.9807,7.0635,6.8425,6.9715,246500.0],["2022-09-29",6.8517,6.8517,6.6491,6.8057,247700.0],["2022-09-30",6.7412,6.7965,6.4834,6.4926,308300.0],["2022-10-03",6.5847,6.8794,6.4649,6.7781,242200.0],["2022-10-04",6.9254,7.128,6.8609,6.9622,183100.0],["2022-10-05",6.8702,6.9346,6.6583,6.8886,177500.0],["2022-10-06",6.9622,7.0083,6.7965,6.9254,121300.0],["2022-10-07",6.8609,7.082,6.5755,6.6952,158400.0],["2022-10-10",6.7228,6.7228,6.4097,6.557,257800.0],["2022-10-11",6.557,6.8609,6.4465,6.6491,208700.0],["2022-10-12",6.7044,6.7781,6.5386,6.6031,187600.0],["2022-10-13",6.4189,6.6768,6.2762,6.6123,235300.0],["2022-10-14",6.8241,6.9853,6.5386,6.5939,281400.0],["2022-10-17",6.7965,7.1833,6.7596,7.0359,273000.0],["2022-10-18",7.2477,7.3757,6.9715,7.0451,221500.0],["2022-10-19",7.0267,7.1004,6.7836,6.9162,179300.0],["2022-10-20",6.9254,7.2109,6.8048,6.8425,179700.0],["2022-10-21",6.8517,7.1556,6.7688,7.128,120100.0],["2022-10-24",7.1741,7.2984,6.9254,7.2385,213400.0],["2022-10-25",7.303,8.1981,7.2772,7.8003,570900.0],["2022-10-26",7.8003,8.1042,7.6898,7.8095,262200.0],["2022-10-27",7.9108,7.9108,7.4964,7.5148,225400.0],["2022-10-28",7.4688,7.7819,7.4688,7.699,274900.0],["2022-10-31",7.5701,7.7727,7.5516,7.6714,185300.0],["2022-11-01",7.8648,7.8924,7.5609,7.5977,195100.0],["2022-11-02",7.5885,7.6806,7.3859,7.4319,252300.0],["2022-11-03",7.3767,7.6898,7.2984,7.6345,224000.0],["2022-11-04",7.7773,8.1595,7.7266,8.0213,292100.0],["2022-11-07",8.0121,8.7028,8.0121,8.6291,660100.0],["2022-11-08",8.6844,8.887,8.2239,8.6107,879300.0],["2022-11-09",8.6476,8.6476,8.2792,8.3989,770800.0],["2022-11-10",9.1172,9.1817,6.9622,8.2239,1810000.0],["2022-11-11",8.1779,8.2884,7.8325,8.0305,913200.0],["2022-11-14",7.9292,8.3759,7.9292,8.2239,557100.0],["2022-11-15",8.4634,8.6337,8.1456,8.2516,724100.0],["2022-11-16",8.1134,8.27,7.8003,7.8187,645600.0],["2022-11-17",7.6714,7.7082,7.3582,7.6806,1410500.0],["2022-11-18",7.8003,7.9753,7.7312,7.874,372300.0],["2022-11-21",7.8279,7.8463,7.6161,7.7635,254400.0],["2022-11-22",7.7635,8.0858,7.7635,8.0766,453900.0],["2022-11-23",8.0858,8.4449,8.0766,8.3436,542400.0],["2022-11-25",8.3436,8.5416,8.3344,8.4634,186900.0],["2022-11-28",8.4726,8.7028,8.3436,8.4265,311900.0],["2022-11-29",8.4265,8.7028,8.3436,8.6199,327300.0],["2022-11-30",8.6107,8.933,8.4818,8.8686,439400.0],["2022-12-01",8.9238,9.3889,8.8456,9.1449,709800.0],["2022-12-02",9.0804,9.5685,8.9146,9.4488,1163700.0],["2022-12-05",9.4672,9.6108,9.0436,9.1172,730700.0],["2022-12-06",9.0988,9.1264,8.7903,8.8502,357000.0],["2022-12-07",8.6015,9.0601,8.5195,8.7949,503500.0],["2022-12-08",8.8133,9.0528,8.7949,9.0159,402000.0],["2022-12-09",8.933,8.9422,8.666,8.8041,460500.0],["2022-12-12",8.8225,8.9238,8.7581,8.8133,302600.0],["2022-12-13",9.0251,9.3843,8.9699,9.062,706300.0],["2022-12-14",8.9975,9.2462,8.8317,9.1817,327200.0],["2022-12-15",8.9975,9.0528,8.666,8.7581,577700.0],["2022-12-16",8.6568,9.1264,8.6476,9.0067,676300.0],["2022-12-19",9.0067,9.0067,8.6568,8.7581,199000.0],["2022-12-20",8.6291,8.933,8.5278,8.8041,202300.0],["2022-12-21",8.8778,9.108,8.8124,9.0159,170400.0],["2022-12-22",8.9699,9.1449,8.7581,8.9791,160900.0],["2022-12-23",8.9883,9.0288,8.27,8.5094,483200.0],["2022-12-27",8.537,8.7304,8.3805,8.6936,258000.0],["2022-12-28",8.7028,8.9238,8.4864,8.7489,236100.0],["2022-12-29",8.8133,9.1633,8.7857,8.9791,274300.0],["2022-12-30",8.887,9.0334,8.5462,8.9791,438500.0],["2023-01-03",8.9883,9.3567,8.6107,8.6568,611700.0],["2023-01-04",8.7673,9.3567,8.7489,9.2922,922600.0],["2023-01-05",9.2554,9.7435,9.1725,9.4856,791700.0],["2023-01-06",9.4856,9.6237,9.2277,9.4303,421400.0],["2023-01-09",10.6368,11.263,10.075,10.7196,2383100.0],["2023-01-10",10.8946,11.1313,10.5723,11.0051,1034100.0],["2023-01-11",11.1433,11.5024,10.8762,11.2446,978100.0],["2023-01-12",11.3643,12.0274,11.1525,11.8524,1435200.0],["2023-01-13",11.8616,12.0918,11.4748,11.6037,1024600.0],["2023-01-17",11.5853,12.276,11.2906,12.0918,1405100.0],["2023-01-18",12.3037,12.3497,11.3413,11.5301,1422300.0],["2023-01-19",11.1617,11.6314,11.0604,11.3459,851200.0],["2023-01-20",11.4196,12.0182,11.2354,11.8984,984400.0],["2023-01-23",12.0182,12.9851,11.9077,12.8194,2327100.0],["2023-01-24",12.801,13.0662,12.3957,12.7365,850500.0],["2023-01-25",12.4786,12.5891,11.9997,12.4694,876600.0],["2023-01-26",12.5707,12.8102,11.7879,12.2944,1280600.0],["2023-01-27",12.23,12.5707,12.0642,12.3589,843400.0],["2023-01-30",12.2484,12.9437,12.0182,12.801,2145600.0],["2023-01-31",12.893,13.3167,12.7181,13.0312,1190400.0],["2023-02-01",13.1601,13.4364,12.7825,13.2983,1325600.0],["2023-02-02",13.4272,13.7679,12.9023,13.4272,1237300.0],["2023-02-03",13.1417,13.8692,13.0312,13.3904,892400.0],["2023-02-06",13.5469,13.7679,13.0404,13.3811,1062600.0],["2023-02-07",13.289,13.8232,13.1555,13.6482,977400.0],["2023-02-08",13.7771,13.8048,12.7365,13.3443,1131500.0],["2023-02-09",13.4732,13.4824,12.9161,12.9575,1046600.0],["2023-02-10",12.893,13.0496,12.5891,12.7825,733700.0],["2023-02-13",12.8562,13.1693,12.6536,13.1325,779800.0],["2023-02-14",13.0864,13.3811,12.8092,13.243,924300.0],["2023-02-15",13.2522,13.814,13.1693,13.7219,502300.0],["2023-02-16",13.5285,14.0626,13.3167,13.4272,1125900.0],["2023-02-17",13.3259,13.3811,12.9023,13.1785,688800.0],["2023-02-21",13.1417,13.1417,12.2944,12.3405,1277700.0],["2023-02-22",12.3405,12.847,12.0596,12.626,1552200.0],["2023-02-23",12.7457,13.2071,12.4786,13.1693,1406500.0],["2023-02-24",12.9851,13.3443,12.8194,12.9207,591800.0],["2023-02-27",13.0772,13.4824,13.0533,13.2706,594200.0],["2023-02-28",13.3075,13.9337,13.289,13.3627,1448600.0],["2023-03-01",13.487,13.6298,12.8654,12.8746,786000.0],["2023-03-02",12.8746,12.9391,12.0504,12.8378,1002100.0],["2023-03-03",12.8746,13.2614,12.6352,13.0588,666600.0],["2023-03-06",13.1417,13.1877,12.0918,12.2484,2103100.0],["2023-03-07",12.2023,12.451,11.88,12.0734,1757500.0],["2023-03-08",12.0734,12.2733,11.5024,11.7879,3245300.0],["2023-03-09",10.3236,10.5723,9.1817,9.4303,6044400.0],["2023-03-10",9.3014,9.3014,8.5462,8.6936,1932600.0],["2023-03-13",8.4818,8.5094,8.0075,8.141,1769300.0],["2023-03-14",8.4449,8.6107,8.0858,8.1318,1153700.0],["2023-03-15",7.8279,8.0489,7.6714,7.9108,1480100.0],["2023-03-16",7.7174,8.2792,7.6069,8.27,996000.0],["2023-03-17",8.2516,8.2516,7.6815,7.8463,1308300.0],["2023-03-20",7.9661,8.2516,7.7496,7.8463,820600.0],["2023-03-21",8.0305,8.1595,7.9661,8.0305,705700.0],["2023-03-22",8.0029,8.0029,7.5701,7.5701,775000.0],["2023-03-23",7.6069,7.8003,7.5148,7.6622,770100.0],["2023-03-24",7.5977,7.5977,7.3582,7.4964,771700.0],["2023-03-27",7.524,7.7054,7.478,7.5793,601700.0],["2023-03-28",7.5148,7.8316,7.5148,7.7082,817500.0],["2023-03-29",7.7819,7.8187,7.478,7.6714,709500.0],["2023-03-30",7.7819,7.8555,7.4043,7.4135,1219400.0],["2023-03-31",7.5056,7.6714,7.4227,7.6345,1426800.0],["2023-04-03",7.6253,7.7404,7.1833,7.2201,1065600.0],["2023-04-04",7.2201,7.2247,6.6298,6.907,1994800.0],["2023-04-05",7.0635,7.1741,6.7781,6.9208,1069100.0],["2023-04-06",6.8978,7.0635,6.7136,6.9622,1084800.0],["2023-04-10",6.8978,7.2846,6.8609,7.2385,683700.0],["2023-04-11",7.2569,7.3168,7.1004,7.2477,978400.0],["2023-04-12",7.303,7.4734,7.128,7.2109,763200.0],["2023-04-13",7.2477,7.2662,7.1372,7.2293,495900.0],["2023-04-14",7.2662,7.4135,7.1216,7.2201,551600.0],["2023-04-17",7.2293,7.4503,7.1833,7.4319,769700.0],["2023-04-18",7.4411,7.6207,7.4135,7.5885,540300.0],["2023-04-19",7.5516,7.5977,7.303,7.5148,546500.0],["2023-04-20",7.4595,7.7082,7.349,7.6622,649100.0],["2023-04-21",7.6161,7.6437,7.4688,7.5148,651400.0],["2023-04-24",7.4872,7.5609,7.2109,7.349,820400.0],["2023-04-25",7.2293,7.2293,7.0451,7.0728,731300.0],["2023-04-26",7.0175,7.128,6.8241,6.8886,1165000.0],["2023-04-27",6.907,7.2431,6.8978,7.2109,705400.0],["2023-04-28",7.1741,7.4135,7.1741,7.3859,349700.0],["2023-05-01",7.3675,7.4595,7.2569,7.349,600900.0],["2023-05-02",7.2477,7.2754,6.9715,7.0451,615000.0],["2023-05-03",6.9899,7.2293,6.8057,6.8425,962700.0],["2023-05-04",6.3544,7.4135,6.3452,7.0083,1097700.0],["2023-05-05",7.1464,7.6253,7.1464,7.5424,1072400.0],["2023-05-08",7.7174,7.7635,7.3813,7.7082,1190300.0],["2023-05-09",7.7542,8.1456,7.7174,7.8924,1406800.0],["2023-05-10",7.9845,8.1825,7.92,8.0305,992200.0],["2023-05-11",7.9384,8.0443,7.7331,7.9476,771500.0],["2023-05-12",7.9661,8.0259,7.6023,7.8555,565800.0],["2023-05-15",7.8648,7.8648,7.5332,7.7727,655900.0],["2023-05-16",7.6714,7.7635,6.8149,6.8425,1091700.0],["2023-05-17",6.8794,7.0958,6.8425,7.0175,755200.0],["2023-05-18",7.0175,7.1741,6.8425,6.953,781900.0],["2023-05-19",6.9899,7.0083,6.6491,6.7873,657700.0],["2023-05-22",6.8794,6.8886,6.6537,6.8287,483200.0],["2023-05-23",6.8794,6.9715,6.8057,6.8333,621200.0],["2023-05-24",6.7688,6.8057,6.4557,6.6215,350800.0],["2023-05-25",6.6215,6.7366,6.4557,6.5939,536000.0],["2023-05-26",6.557,6.7044,6.3636,6.6215,413500.0],["2023-05-30",6.5847,6.779,6.5478,6.5662,723200.0],["2023-05-31",6.5386,6.6307,6.3959,6.511,843700.0],["2023-06-01",6.511,6.511,6.2163,6.2715,698200.0],["2023-06-02",6.3636,6.686,6.3636,6.6768,655200.0],["2023-06-05",6.6768,6.7873,6.6307,6.6675,561800.0],["2023-06-06",6.6307,7.0774,6.6307,6.953,545600.0],["2023-06-07",7.0728,7.6115,7.0635,7.4135,1031900.0],["2023-06-08",7.4227,8.0858,7.4043,7.8187,1596900.0],["2023-06-09",7.8279,8.0213,7.745,7.7727,679900.0],["2023-06-12",7.8095,7.9661,7.7911,7.9476,483000.0],["2023-06-13",8.0397,8.5278,8.014,8.5094,835800.0],["2023-06-14",8.4818,8.6383,8.2433,8.3252,700700.0],["2023-06-15",8.316,8.4081,8.2101,8.3713,385700.0],["2023-06-16",8.3713,8.4542,8.1318,8.2147,427700.0],["2023-06-20",8.1963,8.4311,8.0582,8.4081,571400.0],["2023-06-21",8.3805,8.5739,8.269,8.4081,474700.0],["2023-06-22",8.3989,8.7212,8.2516,8.6844,498500.0],["2023-06-23",8.5278,8.712,8.4173,8.5094,801000.0],["2023-06-26",8.537,8.864,8.5002,8.7028,479000.0],["2023-06-27",9.0251,9.4718,8.9883,9.4211,1222400.0],["2023-06-28",9.3751,9.5132,9.1218,9.1817,630800.0],["2023-06-29",9.1725,9.3383,9.131,9.2369,476500.0],["2023-06-30",9.3475,9.6698,9.2462,9.6053,632500.0],["2023-07-03",9.6053,9.7343,9.4856,9.6237,257700.0],["2023-07-05",9.5961,9.6053,9.3475,9.4856,579000.0],["2023-07-06",9.3106,9.3567,9.2093,9.329,486700.0],["2023-07-07",9.2738,9.4442,9.2139,9.3567,761700.0],["2023-07-10",9.2462,10.0059,9.2462,9.7619,923500.0],["2023-07-11",9.8448,10.4434,9.7895,10.2776,958900.0],["2023-07-12",10.4526,10.5631,10.3052,10.3605,765400.0],["2023-07-13",10.3881,10.4434,9.5943,9.7527,768700.0],["2023-07-14",9.8263,10.0566,9.7803,9.9737,496500.0],["2023-07-17",10.0013,10.3835,9.9184,10.3605,617900.0],["2023-07-18",10.3421,10.646,10.3329,10.5999,385100.0],["2023-07-19",10.6644,10.8854,10.517,10.5815,697400.0],["2023-07-20",10.5263,10.5631,10.2269,10.3973,502300.0],["2023-07-21",10.4342,10.4894,10.1395,10.2131,509000.0],["2023-07-24",10.2131,10.5253,10.1118,10.2776,462900.0],["2023-07-25",10.2868,10.5815,10.1855,10.4618,392400.0],["2023-07-26",10.4986,10.5539,10.3052,10.5355,378700.0],["2023-07-27",10.6183,10.6368,10.0474,10.1487,639300.0],["2023-07-28",10.2039,10.2665,9.8724,10.1671,611000.0],["2023-07-31",10.2131,10.5677,10.1855,10.5539,567700.0],["2023-08-01",10.4249,10.8117,10.3605,10.8117,482100.0],["2023-08-02",10.5999,10.8486,10.5594,10.646,521400.0],["2023-08-03",10.6183,11.0696,10.6183,10.9867,1370700.0],["2023-08-04",11.0236,11.4748,10.9038,11.0972,1944700.0],["2023-08-07",11.1893,11.2446,10.5769,10.8025,1007900.0],["2023-08-08",10.5907,10.8762,10.2592,10.6828,1191000.0],["2023-08-09",11.0512,11.9813,11.0328,11.613,3344000.0],["2023-08-10",11.8248,11.9721,11.2584,11.3275,940800.0],["2023-08-11",11.2998,11.3551,10.6368,10.821,976100.0],["2023-08-14",10.7381,11.0696,10.7381,11.0328,391100.0],["2023-08-15",10.9591,11.5209,10.8854,11.2446,575300.0],["2023-08-16",9.7343,10.471,9.2922,9.3659,5207000.0],["2023-08-17",9.5823,9.9,9.2554,9.2738,7293400.0],["2023-08-18",9.1172,9.656,9.0067,9.4948,1559600.0],["2023-08-21",9.504,9.6882,9.1633,9.1725,1139900.0],["2023-08-22",9.1909,9.2001,8.8907,9.0251,1519100.0],["2023-08-23",9.0712,9.2047,8.9284,9.108,1091300.0],["2023-08-24",9.0804,9.2093,8.9192,8.9515,745800.0],["2023-08-25",8.9791,9.0067,8.6245,8.7673,622000.0],["2023-08-28",8.8133,8.8962,8.7258,8.7857,464600.0],["2023-08-29",8.6936,8.887,8.6107,8.7489,608400.0],["2023-08-30",8.7489,9.1587,8.7489,9.0528,596500.0],["2023-08-31",9.0159,9.1817,8.9791,9.1172,648400.0],["2023-09-01",9.1725,9.306,9.0988,9.283,534700.0],["2023-09-05",9.2277,9.6053,9.2093,9.283,2773300.0],["2023-09-06",9.2646,9.283,8.5831,8.8962,939300.0],["2023-09-07",8.8317,9.0988,8.6383,9.0251,539100.0],["2023-09-08",8.9607,8.9607,8.7194,8.8225,597200.0],["2023-09-11",8.9238,8.9883,8.8087,8.9515,335100.0],["2023-09-12",8.9054,9.0343,8.759,8.8409,716400.0],["2023-09-13",8.8317,8.9054,8.7535,8.8778,366000.0],["2023-09-14",9.0067,9.3843,8.9791,9.2462,585600.0],["2023-09-15",9.2277,9.2646,9.1356,9.1909,2166600.0],["2023-09-18",9.108,9.1955,8.9054,8.9146,696700.0],["2023-09-19",8.8962,9.0528,8.6568,8.8041,713000.0],["2023-09-20",8.8502,9.0804,8.6476,8.6568,435900.0],["2023-09-21",8.4818,8.5831,8.3621,8.4542,622300.0],["2023-09-22",8.491,8.5278,8.2193,8.2792,614600.0],["2023-09-25",8.2792,8.468,8.27,8.4449,632500.0],["2023-09-26",8.3529,8.514,8.2884,8.3621,600000.0],["2023-09-27",8.4265,8.5739,8.3989,8.4449,542100.0],["2023-09-28",8.4265,8.6383,8.2884,8.5831,576500.0],["2023-09-29",8.6568,8.7903,8.5416,8.5647,389700.0],["2023-10-02",8.5186,8.6476,8.3436,8.4542,517600.0],["2023-10-03",8.4081,8.5232,8.1733,8.1963,396500.0],["2023-10-04",8.1963,8.2976,8.1134,8.2884,386300.0],["2023-10-05",8.2884,8.3529,8.0351,8.3529,327900.0],["2023-10-06",8.3068,8.7719,8.1963,8.6199,504600.0],["2023-10-09",8.5186,8.7028,8.3436,8.6752,473200.0],["2023-10-10",8.6844,9.0159,8.5969,8.8317,521700.0],["2023-10-11",8.8686,8.9515,8.6936,8.8502,454100.0],["2023-10-12",8.8133,8.8133,8.4818,8.537,775900.0],["2023-10-13",8.5831,8.8041,8.5462,8.7028,467000.0],["2023-10-16",8.7673,8.9653,8.6568,8.9422,390400.0],["2023-10-17",8.8409,9.1909,8.8409,9.0251,556700.0],["2023-10-18",8.9515,8.9515,8.4818,8.6107,519400.0],["2023-10-19",8.6383,8.7304,8.4265,8.4357,302500.0],["2023-10-20",8.3989,8.4035,8.1245,8.1779,469000.0],["2023-10-23",8.1687,8.2147,7.9384,7.9661,372600.0],["2023-10-24",8.0305,8.1456,7.722,7.7727,571800.0],["2023-10-25",7.7174,7.8187,7.5148,7.7819,922000.0],["2023-10-26",7.7635,7.8832,7.5148,7.699,545300.0],["2023-10-27",7.7542,7.8371,7.5701,7.5977,622400.0],["2023-10-30",7.7174,7.92,7.6115,7.6806,973600.0],["2023-10-31",7.7358,7.9476,7.5793,7.9384,667400.0],["2023-11-01",7.7358,7.8555,7.4826,7.5424,1903400.0],["2023-11-02",7.0635,7.9661,6.9622,7.3675,3042100.0],["2023-11-03",7.4964,7.9753,7.3675,7.9292,1637700.0],["2023-11-06",8.0121,8.3022,7.8924,8.141,1478600.0],["2023-11-07",8.1226,8.3529,8.0388,8.3344,724100.0],["2023-11-08",8.2884,8.3989,8.1226,8.1595,713800.0],["2023-11-09",8.2147,8.3206,7.4043,7.5148,848700.0],["2023-11-10",7.5424,7.8233,7.5056,7.7819,525100.0],["2023-11-13",7.7174,7.7911,7.5977,7.7911,455900.0],["2023-11-14",7.9384,8.6568,7.9384,8.1963,1236100.0],["2023-11-15",7.8555,7.9983,7.5728,7.8279,4121600.0],["2023-11-16",7.8648,7.9799,7.699,7.8279,807300.0],["2023-11-17",7.8648,8.1042,7.7911,7.9661,855300.0],["2023-11-20",7.9476,8.0489,7.8187,7.9845,792400.0],["2023-11-21",7.9384,8.3114,7.9062,8.2792,1797900.0],["2023-11-22",8.2884,8.5002,8.1687,8.2423,1079900.0],["2023-11-24",8.2423,8.5094,8.2239,8.3989,441600.0],["2023-11-27",8.3805,8.4081,8.2516,8.3529,468800.0],["2023-11-28",8.3621,8.5555,8.2516,8.4173,556600.0],["2023-11-29",8.4818,8.666,8.4449,8.5002,448300.0],["2023-11-30",8.5462,8.6015,8.4265,8.5831,516100.0],["2023-12-01",8.5462,9.0666,8.4818,9.0343,593100.0],["2023-12-04",9.0251,9.2001,8.7212,8.7673,1007300.0],["2023-12-05",8.7028,8.8594,8.5186,8.712,881700.0],["2023-12-06",8.8594,8.887,8.5637,8.5739,392800.0],["2023-12-07",8.6107,8.7212,8.4634,8.6936,721800.0],["2023-12-08",8.6199,8.6522,8.4726,8.6291,641500.0],["2023-12-11",8.666,9.0574,8.6568,8.9192,809200.0],["2023-12-12",8.9146,8.9515,8.7166,8.8041,463200.0],["2023-12-13",8.7489,9.1541,8.5232,9.1541,864100.0],["2023-12-14",9.2093,9.9,9.0896,9.8816,2125800.0],["2023-12-15",9.9,9.9184,9.6514,9.9092,1032300.0],["2023-12-18",9.9184,9.9921,9.7895,9.9829,1189100.0],["2023-12-19",10.0197,10.2684,9.9415,10.2131,978800.0],["2023-12-20",10.2131,10.5447,10.0105,10.0474,1828600.0],["2023-12-21",10.2131,10.4802,10.1395,10.4526,718500.0],["2023-12-22",10.4434,10.646,10.3835,10.6091,488900.0],["2023-12-26",10.646,10.9499,10.5723,10.9407,909700.0],["2023-12-27",10.9315,11.0604,10.7611,10.9867,702200.0],["2023-12-28",10.9407,11.1156,10.9361,11.1064,656800.0],["2023-12-29",11.1156,11.1893,10.8854,10.913,687000.0],["2024-01-02",10.8117,10.9775,10.6276,10.7473,827000.0],["2024-01-03",10.5447,10.7565,10.2408,10.4526,1159500.0],["2024-01-04",10.4065,10.4986,9.9829,10.1763,1913000.0],["2024-01-05",10.1671,10.517,10.0382,10.4526,898900.0],["2024-01-08",10.4249,10.692,10.4249,10.5631,638400.0],["2024-01-09",10.3973,10.5631,10.3144,10.3144,698300.0],["2024-01-10",10.3144,10.3236,9.9046,9.9369,1453600.0],["2024-01-11",9.854,9.9921,9.5823,9.9,1160100.0],["2024-01-12",9.9,10.0934,9.7343,9.854,728400.0],["2024-01-16",9.8263,10.2085,9.7803,10.1947,584900.0],["2024-01-17",10.0934,10.25,9.9737,10.2408,527400.0],["2024-01-18",10.3697,10.4802,10.2481,10.4618,734300.0],["2024-01-19",10.517,10.7657,10.3375,10.7657,496200.0],["2024-01-22",10.8578,11.0051,10.7933,10.9867,608200.0],["2024-01-23",11.0051,11.2262,10.9683,11.1709,855900.0],["2024-01-24",11.2814,11.6452,10.6598,10.7289,1931800.0],["2024-01-25",10.9407,11.3597,10.8486,11.3459,954700.0],["2024-01-26",11.3735,11.5761,11.1249,11.1801,582300.0],["2024-01-29",11.2446,11.3044,11.042,11.1709,562200.0],["2024-01-30",11.0788,11.2814,10.9269,11.2722,838400.0],["2024-01-31",11.1985,11.2538,10.7657,10.7657,557400.0],["2024-02-01",10.8854,11.042,10.6414,10.9867,366000.0],["2024-02-02",10.8578,10.9775,10.6137,10.913,654000.0],["2024-02-05",10.692,10.8578,10.5216,10.5263,433500.0],["2024-02-06",10.5999,10.9315,10.4802,10.7565,782100.0],["2024-02-07",10.7841,10.8946,10.4848,10.6736,702600.0],["2024-02-08",10.7012,11.2354,10.6552,11.0512,818100.0],["2024-02-09",11.1801,11.1893,11.0051,11.1893,336300.0],["2024-02-12",11.1985,11.7879,11.1433,11.7327,697700.0],["2024-02-13",11.3367,11.5172,11.0466,11.2538,944300.0],["2024-02-14",11.5024,11.7419,11.3928,11.7419,751100.0],["2024-02-15",11.8063,11.9445,11.6866,11.9261,607000.0],["2024-02-16",11.8708,12.101,11.6406,12.0274,643500.0],["2024-02-20",11.7971,11.9721,11.5991,11.8156,661000.0],["2024-02-21",11.705,11.857,11.613,11.6866,508900.0],["2024-02-22",11.7971,12.0228,11.7787,12.009,631400.0],["2024-02-23",12.0826,12.2576,11.9905,12.1563,598600.0],["2024-02-26",12.1839,12.3957,12.009,12.3681,453500.0],["2024-02-27",12.4326,12.6858,12.3773,12.405,774700.0],["2024-02-28",12.2392,12.3773,12.1471,12.1563,389300.0],["2024-02-29",12.3037,12.4602,12.1563,12.1747,508800.0],["2024-03-01",12.3037,12.3037,11.9951,12.0642,630100.0],["2024-03-04",12.0826,12.2806,11.7235,11.7235,788100.0],["2024-03-05",11.6866,12.101,11.5209,11.9076,1245200.0],["2024-03-06",12.0734,12.2023,11.6083,11.8063,1631800.0],["2024-03-07",12.893,14.3573,12.7089,13.2338,3614600.0],["2024-03-08",13.5377,14.1455,13.2798,13.7219,2213000.0],["2024-03-11",13.639,13.989,13.3996,13.8416,1064500.0],["2024-03-12",13.9429,14.3297,13.7311,13.9429,1004400.0],["2024-03-13",14.0074,15.1309,14.0028,14.7533,1949500.0],["2024-03-14",14.7533,14.8823,14.2652,14.4678,1773000.0],["2024-03-15",14.2192,14.4218,14.035,14.0626,1832300.0],["2024-03-18",14.0258,14.3021,13.6897,13.9153,2254400.0],["2024-03-19",13.5101,13.9337,12.893,13.6758,3107300.0],["2024-03-20",13.9427,14.0285,13.4662,13.8379,1728000.0],["2024-03-21",13.8379,14.7766,13.8379,14.7432,1804400.0],["2024-03-22",14.3334,14.6384,14.1428,14.4383,1465200.0],["2024-03-25",14.362,14.5955,13.5901,13.5996,1666000.0],["2024-03-26",13.6091,14.3239,13.5805,14.1523,1866300.0],["2024-03-27",14.3334,14.5621,13.8379,14.1047,1923200.0],["2024-03-28",14.3525,15.4389,14.3525,14.667,2766800.0],["2024-04-01",14.6003,14.8195,14.0856,14.7813,1840700.0],["2024-04-02",14.5526,14.6575,14.2953,14.524,1395500.0],["2024-04-03",14.3525,14.9243,14.1809,14.9148,1217300.0],["2024-04-04",15.0863,15.3865,14.6956,14.7337,1718600.0],["2024-04-05",14.686,15.0148,14.5917,14.9624,871100.0],["2024-04-08",15.0672,15.6009,15.0672,15.5056,1245900.0],["2024-04-09",15.5723,15.8201,15.3007,15.4485,1334700.0],["2024-04-10",14.9338,15.2721,14.6003,15.0768,1136400.0],["2024-04-11",15.134,15.2626,14.9719,15.0958,850900.0],["2024-04-12",14.9529,15.0672,14.7813,14.9529,1046700.0],["2024-04-15",15.1244,15.315,13.957,14.0666,1540900.0],["2024-04-16",13.9617,14.0189,13.5615,13.7426,1076400.0],["2024-04-17",13.9808,13.9903,13.5519,13.8188,766700.0],["2024-04-18",13.8188,13.9713,13.3232,13.3709,1009600.0],["2024-04-19",13.3518,13.5424,13.1421,13.1803,783700.0],["2024-04-22",13.3137,13.4566,12.9992,13.409,1217700.0],["2024-04-23",13.5138,14.0189,13.3518,14.0189,1077000.0],["2024-04-24",14.0952,14.3287,13.3995,13.3995,1234100.0],["2024-04-25",13.085,13.1231,12.7895,12.9706,875200.0],["2024-04-26",13.0564,13.3899,12.942,13.085,745000.0],["2024-04-29",13.1993,13.4376,12.7323,12.8277,912600.0],["2024-04-30",12.4083,12.5465,12.0366,12.0652,1114300.0],["2024-05-01",11.9318,12.5894,11.9223,12.2272,931000.0],["2024-05-02",12.4369,12.4464,12.1319,12.4179,626600.0],["2024-05-03",12.7038,12.9897,12.5036,12.5417,796200.0],["2024-05-06",12.5989,13.004,12.5608,12.9706,833500.0],["2024-05-07",12.9325,12.9515,12.5036,12.6561,934800.0],["2024-05-08",12.5227,12.6942,12.313,12.5989,1650500.0],["2024-05-09",13.104,15.134,12.9706,14.7718,2747500.0],["2024-05-10",14.9148,15.5628,14.8195,15.5533,1631200.0],["2024-05-13",15.6295,15.9631,15.2388,15.6295,2111800.0],["2024-05-14",15.7344,16.249,15.7344,16.1632,1264300.0],["2024-05-15",16.2776,16.4587,15.9917,16.106,1269800.0],["2024-05-16",16.0393,16.0775,15.3055,15.6486,954400.0],["2024-05-17",15.7534,15.763,15.2769,15.5819,726900.0],["2024-05-20",15.6295,16.106,15.5628,15.6295,1057300.0],["2024-05-21",15.6391,15.6581,14.9719,15.2197,1045900.0],["2024-05-22",15.2674,15.6867,15.1149,15.2293,1729800.0],["2024-05-23",15.315,15.5533,15.0672,15.2579,966800.0],["2024-05-24",15.4199,16.1346,15.3246,16.0107,1042100.0],["2024-05-28",16.1251,16.7874,15.9345,16.6683,991200.0],["2024-05-29",16.4587,16.8446,16.1728,16.7541,928000.0],["2024-05-30",16.7732,17.2115,16.7446,17.202,774900.0],["2024-05-31",17.3736,17.9263,17.1877,17.9263,2435300.0],["2024-06-03",17.8501,18.3456,17.8405,18.0883,2034100.0],["2024-06-04",18.0216,18.2408,17.6785,17.9835,967800.0],["2024-06-05",17.8977,18.6296,17.831,18.5934,1150300.0],["2024-06-06",18.5839,18.7173,18.0502,18.317,1200500.0],["2024-06-07",18.2122,18.8793,18.2122,18.7554,1816600.0],["2024-06-10",18.6125,18.622,17.7834,18.1074,1436100.0],["2024-06-11",17.9454,18.4028,17.8377,18.2027,1038000.0],["2024-06-12",18.765,18.8698,18.0026,18.0788,959500.0],["2024-06-13",17.993,18.3933,17.9454,18.0026,685900.0],["2024-06-14",17.7834,18.0883,17.1448,17.345,1816200.0],["2024-06-17",17.2973,17.5832,17.1019,17.5737,905600.0],["2024-06-18",17.8882,18.1646,17.5356,18.0407,1293500.0],["2024-06-20",17.8596,18.1312,16.9352,17.0877,1118100.0],["2024-06-21",16.9828,16.9828,16.0679,16.2871,1454900.0],["2024-06-24",16.3062,16.7732,16.2871,16.6683,1004300.0],["2024-06-25",16.6111,16.6302,15.944,16.106,1001100.0],["2024-06-26",16.0584,16.2013,15.7725,16.1728,1161800.0],["2024-06-27",15.9154,16.4587,15.8964,16.2013,994400.0],["2024-06-28",16.2776,16.6254,15.9631,16.1442,8285900.0],["2024-07-01",16.1632,16.1728,14.8909,15.0768,1380300.0],["2024-07-02",14.8671,15.3341,14.6289,15.1816,1012800.0],["2024-07-03",15.3913,15.6105,15.1435,15.153,709100.0],["2024-07-05",15.2483,15.2483,14.9243,15.0577,721300.0],["2024-07-08",14.6098,14.7575,13.5519,14.0666,3368500.0],["2024-07-09",14.2095,14.4668,13.9236,13.9903,1337900.0],["2024-07-10",14.1238,14.3048,13.9713,14.2667,882100.0],["2024-07-11",14.6098,15.4866,14.5764,15.2864,1490400.0],["2024-07-12",15.3913,16.0679,15.3722,15.4103,1234800.0],["2024-07-15",15.5723,15.8201,15.1721,15.5247,898900.0],["2024-07-16",15.7915,16.4587,15.763,16.1918,1069800.0],["2024-07-17",15.9345,16.249,15.458,15.6391,839400.0],["2024-07-18",15.6867,16.0584,15.0482,15.1721,511900.0],["2024-07-19",15.2102,15.3055,14.9148,15.0101,575700.0],["2024-07-22",15.2769,15.6629,14.8766,15.5152,820900.0],["2024-07-23",15.315,15.62,14.9719,15.5247,959700.0],["2024-07-24",15.3532,15.7534,15.0291,15.1054,1596500.0],["2024-07-25",15.1054,15.234,14.6241,14.8957,1452200.0],["2024-07-26",15.2579,15.6486,14.991,15.5723,921400.0],["2024-07-29",15.5056,15.6867,14.6289,14.829,1294700.0],["2024-07-30",14.829,14.9719,14.3048,14.5717,724100.0],["2024-07-31",14.6765,14.8766,14.3334,14.4764,917800.0],["2024-08-01",14.4573,14.5383,12.8658,13.0373,1747900.0],["2024-08-02",12.475,13.0183,12.1367,13.0183,1626700.0],["2024-08-05",12.0081,13.2279,12.0081,13.1707,1506400.0],["2024-08-06",13.266,13.8236,13.0373,13.6282,1122300.0],["2024-08-07",13.6377,13.8188,12.923,13.1898,1526100.0],["2024-08-08",8.5581,11.5411,8.1007,11.5315,8588400.0],["2024-08-09",11.4934,12.313,11.2933,12.0652,2463300.0],["2024-08-12",11.9223,11.9985,10.8835,11.1694,2037900.0],["2024-08-13",11.2075,11.6268,10.9502,11.1599,2344800.0],["2024-08-14",11.2552,11.3981,10.974,11.3791,1068400.0],["2024-08-15",11.7317,12.0471,11.1503,11.2266,1430000.0],["2024-08-16",11.1694,11.4267,10.9788,11.0169,1616400.0],["2024-08-19",11.0264,11.217,10.8263,10.9121,1392100.0],["2024-08-20",10.8168,11.0741,10.7787,10.9311,988900.0],["2024-08-21",11.0074,11.5887,10.9407,11.5792,953300.0],["2024-08-22",11.4934,11.5411,11.2075,11.2456,1516600.0],["2024-08-23",11.3981,12.2368,11.2838,12.1129,1363400.0],["2024-08-26",12.1701,12.1796,11.7317,11.827,942100.0],["2024-08-27",11.8079,12.0223,11.705,11.9509,730100.0],["2024-08-28",11.9032,12.0748,11.7221,11.8556,850500.0],["2024-08-29",12.0652,12.1129,11.6459,11.7317,851700.0],["2024-08-30",11.9413,11.9413,11.603,11.7317,647400.0],["2024-09-03",11.6268,11.7126,11.1027,11.1503,810200.0],["2024-09-04",11.1122,11.3981,10.4737,10.7215,1174100.0],["2024-09-05",10.7882,10.955,10.5499,10.6071,614800.0],["2024-09-06",10.6166,10.7405,10.426,10.4928,511500.0],["2024-09-09",10.6071,11.1408,10.3403,10.3498,1198500.0],["2024-09-10",10.3498,10.426,10.1115,10.2354,1002200.0],["2024-09-11",10.2164,10.569,10.1449,10.426,777700.0],["2024-09-12",10.3307,10.6452,10.3021,10.6452,768000.0],["2024-09-13",11.1885,12.1319,11.1694,11.8651,2066300.0],["2024-09-16",11.9985,12.3321,11.665,11.7698,734900.0],["2024-09-17",11.8937,12.5894,11.8365,12.5799,1067600.0],["2024-09-18",12.6752,13.2946,12.456,12.6847,1551300.0],["2024-09-19",13.1231,13.3137,12.6275,12.7038,843300.0],["2024-09-20",12.6847,12.8562,12.3702,12.5227,1900800.0],["2024-09-23",12.618,12.7419,12.3083,12.6847,466200.0],["2024-09-24",12.6847,12.7038,11.8556,11.9509,942600.0],["2024-09-25",11.9223,12.0081,11.6078,11.7317,861200.0],["2024-09-26",11.9509,12.1319,11.7889,11.9413,952500.0],["2024-09-27",12.1319,12.2177,11.8794,12.1319,627400.0],["2024-09-30",12.0748,12.2082,11.503,11.7317,1183000.0],["2024-10-01",11.6745,11.7317,11.1694,11.2075,942100.0],["2024-10-02",10.7977,10.9788,10.3974,10.4165,2577000.0],["2024-10-03",10.3212,10.407,9.7113,10.0925,2682400.0],["2024-10-04",10.7596,10.8168,10.083,10.3117,2037400.0],["2024-10-07",10.1592,10.1992,9.8542,10.0448,1612800.0],["2024-10-08",10.0544,10.245,10.0162,10.1211,781600.0],["2024-10-09",10.1211,10.1973,9.9781,9.9781,1803900.0],["2024-10-10",9.9495,9.9686,9.5397,9.8828,1405600.0],["2024-10-11",9.797,10.1649,9.7399,10.0258,986600.0],["2024-10-14",9.9781,10.0734,9.8256,9.8542,614600.0],["2024-10-15",9.5302,9.5826,8.9774,9.0156,3269200.0],["2024-10-16",9.0823,9.2157,8.8964,9.1681,1972500.0],["2024-10-17",9.1681,9.3205,9.006,9.1109,1573500.0],["2024-10-18",9.1299,9.311,8.8869,8.9012,849100.0],["2024-10-21",8.9393,8.9774,8.6058,8.6153,1078000.0],["2024-10-22",8.5772,8.5867,8.3675,8.4723,1167600.0],["2024-10-23",8.3866,8.48,8.2817,8.3008,943200.0],["2024-10-24",8.2722,8.439,8.1197,8.3199,1815200.0],["2024-10-25",8.4819,8.5772,8.296,8.3675,857800.0],["2024-10-28",8.4723,8.6248,8.2913,8.3294,786600.0],["2024-10-29",8.3103,8.3199,8.0959,8.1102,1066700.0],["2024-10-30",8.1007,8.4342,8.0816,8.1674,2624200.0],["2024-10-31",8.1483,8.1674,7.9387,8.0816,1441100.0],["2024-11-01",8.2913,8.377,8.0387,8.1483,772100.0],["2024-11-04",7.9577,8.358,7.9101,8.1579,1297400.0],["2024-11-05",8.1007,8.5581,8.0626,8.5581,1471100.0],["2024-11-06",8.5391,8.825,8.2913,8.6915,3300600.0],["2024-11-07",8.3199,9.5016,8.0626,9.2443,5281300.0],["2024-11-08",8.9012,9.5969,8.8393,9.2252,1630600.0],["2024-11-11",9.2252,9.5207,9.1395,9.3301,1483500.0],["2024-11-12",9.3491,10.102,9.2538,9.3396,2794900.0],["2024-11-13",9.3777,9.6684,9.2109,9.2348,1353600.0],["2024-11-14",9.2157,9.3872,8.9298,9.1299,1235900.0],["2024-11-15",9.311,9.311,8.7773,8.9584,1397800.0],["2024-11-18",9.0156,9.1681,8.663,8.7201,1080800.0],["2024-11-19",8.5867,8.844,8.4723,8.8154,807600.0],["2024-11-20",8.8345,9.392,8.8154,9.2538,1377200.0],["2024-11-21",9.2538,9.3587,9.0489,9.1681,1221100.0],["2024-11-22",9.1871,9.4444,9.0537,9.2919,1031500.0],["2024-11-25",9.454,10.3117,9.454,10.1687,1356500.0],["2024-11-26",10.0067,10.0353,9.4063,9.5207,1441200.0],["2024-11-27",9.5397,9.9162,9.473,9.6255,605900.0],["2024-11-29",9.616,9.778,9.4158,9.4635,524300.0],["2024-12-02",9.473,9.94,9.3015,9.9019,1107000.0],["2024-12-03",9.8256,10.3593,9.5969,10.245,827000.0],["2024-12-04",10.2068,10.5309,10.1973,10.3879,1000900.0],["2024-12-05",10.3498,10.4451,10.1306,10.1973,893300.0],["2024-12-06",10.4737,10.5309,9.9591,10.0258,869700.0],["2024-12-09",10.102,10.6452,10.102,10.5023,878100.0],["2024-12-10",10.4928,10.8025,10.3307,10.6071,1036400.0],["2024-12-11",10.7977,10.8549,10.4165,10.7405,983400.0],["2024-12-12",10.6452,10.7787,10.2545,10.3117,966500.0],["2024-12-13",10.5595,10.8549,10.0258,10.0544,1094100.0],["2024-12-16",9.9686,9.9829,9.3587,9.454,1027100.0],["2024-12-17",9.3872,9.9686,9.3872,9.6732,1260100.0],["2024-12-18",9.7399,9.7446,8.9393,8.9489,1586100.0],["2024-12-19",9.1299,9.2348,8.4819,8.6582,1948700.0],["2024-12-20",8.5486,9.311,8.5009,9.1871,2022100.0],["2024-12-23",9.0537,9.2443,8.8774,9.0442,997000.0],["2024-12-24",8.8821,9.1299,8.7773,9.1204,378300.0],["2024-12-26",9.0537,9.1642,8.8059,8.9679,891200.0],["2024-12-27",8.9298,9.0728,8.52,8.825,1596300.0],["2024-12-30",8.6915,8.9098,8.4723,8.844,1093100.0],["2024-12-31",8.8917,9.0632,8.8059,8.9584,1355500.0],["2025-01-02",9.149,9.3396,8.9107,8.9775,732400.0],["2025-01-03",9.0156,9.0918,8.5629,8.7583,1428500.0],["2025-01-06",8.8345,9.4826,8.7583,9.2919,1449800.0],["2025-01-07",9.3015,9.3491,8.7868,9.0156,1512900.0],["2025-01-08",9.006,9.1299,8.6534,9.0156,1282400.0],["2025-01-10",10.3498,10.7548,10.0067,10.3689,4981100.0],["2025-01-13",10.3021,10.488,9.8542,10.3498,2631100.0],["2025-01-14",10.3689,10.6452,10.245,10.426,1469100.0],["2025-01-15",10.8454,10.8844,10.4737,10.6738,1706500.0],["2025-01-16",10.6643,10.8978,10.3498,10.874,1535300.0],["2025-01-17",10.9597,11.1789,10.731,11.0932,1432400.0],["2025-01-21",11.1313,11.2552,10.7501,11.2361,1628000.0],["2025-01-22",11.217,11.4362,11.1408,11.3028,1062500.0],["2025-01-23",11.2647,11.7126,11.2552,11.6745,1876400.0],["2025-01-24",11.503,11.8127,11.4553,11.7698,1396100.0],["2025-01-27",11.5697,12.0652,11.4172,11.827,3172600.0],["2025-01-28",11.8556,11.9509,11.2266,11.3695,1845600.0],["2025-01-29",11.3505,12.0081,11.3505,11.684,1041100.0],["2025-01-30",11.7793,12.1034,11.7507,11.9795,1323400.0],["2025-01-31",11.9509,12.0843,11.5649,11.7031,1275900.0],["2025-02-03",11.3409,11.4458,10.9883,11.0169,2116100.0],["2025-02-04",11.0264,11.9699,11.0264,11.827,1815000.0],["2025-02-05",11.8079,11.8994,11.5506,11.6459,980200.0],["2025-02-06",11.7126,12.4036,11.7126,12.3702,1439900.0],["2025-02-07",12.2749,12.3778,11.603,11.6173,1747900.0],["2025-02-10",11.8079,12.2654,11.6402,12.2558,1511100.0],["2025-02-11",12.0176,12.151,11.7317,11.9318,1338500.0],["2025-02-12",11.6268,11.989,11.624,11.9318,823000.0],["2025-02-13",12.0557,12.2272,11.7984,11.8746,731500.0],["2025-02-14",12.0462,12.3321,11.7317,12.0081,1753800.0],["2025-02-18",12.1224,12.2082,11.7221,12.1891,1211400.0],["2025-02-19",12.0366,12.0986,11.1313,11.9318,1961200.0],["2025-02-20",11.7889,11.9089,11.4553,11.6078,1345500.0],["2025-02-21",11.8365,11.9509,10.7024,10.7691,2550900.0],["2025-02-24",10.8358,11.3886,10.7024,11.1122,2388800.0],["2025-02-25",11.0455,11.8651,11.0455,11.3505,4434600.0],["2025-02-26",10.5499,11.5601,10.0734,10.4356,2830800.0],["2025-02-27",10.083,10.083,8.6439,8.9298,5547500.0],["2025-02-28",8.9584,9.3491,8.8726,9.0728,3375400.0],["2025-03-03",9.1109,9.4015,8.5105,8.5486,4971100.0],["2025-03-04",8.3628,8.9489,8.1864,8.825,2759100.0],["2025-03-05",9.0346,9.0346,8.3866,8.6915,2358800.0],["2025-03-06",8.5772,8.7583,8.358,8.5486,1860000.0],["2025-03-07",8.4723,8.9203,8.1388,8.8917,2851400.0],["2025-03-10",8.7297,8.9632,8.4438,8.5486,3314800.0],["2025-03-11",8.5581,8.6534,8.2055,8.52,3740700.0],["2025-03-12",8.5867,8.8345,8.1912,8.3866,1983700.0],["2025-03-13",8.3294,8.4438,7.9387,8.2532,3503800.0],["2025-03-14",8.4152,8.4533,8.135,8.4342,2243300.0],["2025-03-17",8.4628,8.9012,8.3389,8.8726,2556600.0],["2025-03-18",8.7201,8.7916,8.3866,8.5295,1897900.0],["2025-03-19",8.4628,8.844,8.4247,8.7678,2055100.0],["2025-03-20",8.7297,8.9298,8.5486,8.8202,2306700.0],["2025-03-21",8.6248,9.006,8.4914,8.8821,1195800.0],["2025-03-24",9.006,9.4683,9.0013,9.3872,2188300.0],["2025-03-25",9.3682,9.4635,8.9107,9.0251,3120400.0],["2025-03-26",8.9775,9.1013,8.723,9.006,1554600.0],["2025-03-27",8.9584,9.1204,8.8107,8.9393,1391000.0],["2025-03-28",8.8631,8.8821,8.053,8.1674,3065200.0],["2025-03-31",7.9672,8.4247,7.8338,8.2913,1669300.0],["2025-04-01",8.2627,8.3056,8.0054,8.2055,1233800.0],["2025-04-02",7.9863,8.6915,7.9863,8.4056,1018400.0],["2025-04-03",7.6242,7.6432,6.6902,6.7283,3919300.0],["2025-04-04",6.2995,7.4145,6.2995,7.3859,4168600.0],["2025-04-07",6.9237,7.6528,6.6597,7.4526,2827200.0],["2025-04-08",7.8815,7.8815,6.9189,7.0428,2243100.0],["2025-04-09",6.9761,8.4914,6.8713,8.0149,3165300.0],["2025-04-10",7.6813,7.7957,7.4145,7.6146,1968600.0],["2025-04-11",7.6051,7.6813,6.8808,7.5289,2598900.0],["2025-04-14",7.729,7.8434,7.405,7.6337,936900.0],["2025-04-15",7.6146,7.7481,7.1953,7.2048,1023900.0],["2025-04-16",7.1477,7.3097,7.1048,7.2525,837900.0],["2025-04-17",7.262,7.6146,7.1,7.5765,1018700.0],["2025-04-21",7.3764,7.3764,7.0857,7.1762,1158700.0],["2025-04-22",7.3001,7.6623,7.3001,7.6146,1153400.0],["2025-04-23",8.0435,8.196,7.5098,7.5193,1330800.0],["2025-04-24",7.5193,8.0101,7.3859,7.9291,1552900.0],["2025-04-25",7.8338,8.034,7.7385,7.8243,1225300.0],["2025-04-28",7.8719,8.053,7.6623,7.891,1201800.0],["2025-04-29",7.7671,7.891,7.5765,7.8243,924400.0],["2025-04-30",7.6337,7.6718,7.3192,7.4907,1503800.0],["2025-05-01",7.5574,7.8434,7.5574,7.6623,790800.0],["2025-05-02",7.7957,8.034,7.7957,7.8338,681400.0],["2025-05-05",7.729,7.8338,7.6528,7.6813,1075100.0],["2025-05-06",7.586,7.8719,7.4336,7.7385,1367700.0],["2025-05-07",7.7862,8.1197,7.7766,7.9672,1650000.0],["2025-05-08",7.4336,7.891,7.3144,7.5574,2496100.0],["2025-05-09",7.6337,7.7195,7.2906,7.586,3147900.0],["2025-05-12",8.3389,8.682,8.0768,8.1007,4883600.0],["2025-05-13",8.2722,8.3532,8.0816,8.3103,1944300.0],["2025-05-14",8.2436,8.3389,7.9672,8.053,3186000.0],["2025-05-15",8.053,8.0816,7.8862,7.9863,1438700.0],["2025-05-16",7.9958,8.3675,7.8719,8.2532,1946600.0],["2025-05-19",8.0054,8.3199,7.9005,8.2913,1865400.0],["2025-05-20",8.2055,8.5677,8.1197,8.1864,2903700.0],["2025-05-21",8.0435,8.1054,7.7147,7.7385,1467000.0],["2025-05-22",7.7099,7.9291,7.567,7.8243,1800100.0],["2025-05-23",7.6051,7.8719,7.6051,7.7862,1390800.0],["2025-05-27",7.9958,8.4152,7.81,8.3866,1986900.0],["2025-05-28",8.4247,8.5486,8.3294,8.4533,1576300.0],["2025-05-29",8.5772,8.5867,8.2103,8.3389,1550700.0],["2025-05-30",8.196,8.6248,8.1293,8.5581,1526900.0],["2025-06-02",8.4723,8.4723,7.9672,8.1388,2042000.0],["2025-06-03",8.1388,8.4533,8.0387,8.3199,1489500.0],["2025-06-04",8.3485,8.5677,8.2865,8.4247,1615900.0],["2025-06-05",8.4152,8.7201,8.0626,8.5152,967600.0],["2025-06-06",8.663,8.7201,8.215,8.3485,1217100.0],["2025-06-09",8.377,8.5486,8.3008,8.4152,1168400.0],["2025-06-10",8.5486,8.6363,8.3628,8.3961,1079900.0],["2025-06-11",8.4628,8.5295,8.2722,8.3675,1253800.0],["2025-06-12",8.2532,8.3866,8.1721,8.2913,902400.0],["2025-06-13",8.1293,8.4295,7.9196,8.034,1517900.0],["2025-06-16",8.215,8.4247,8.0054,8.3866,947300.0],["2025-06-17",8.3008,8.358,8.1483,8.215,868900.0],["2025-06-18",8.2341,8.4819,8.1197,8.3294,899300.0],["2025-06-20",8.4247,8.4914,7.9768,8.1102,1983300.0],["2025-06-23",8.0149,8.2532,7.8481,8.2436,1050200.0],["2025-06-24",8.3389,8.4809,7.972,8.2627,1251200.0],["2025-06-25",8.3008,8.3008,8.0578,8.1197,897800.0],["2025-06-26",8.1197,8.3675,8.0816,8.2913,716000.0],["2025-06-27",8.3294,8.5009,8.1817,8.3199,1014200.0],["2025-06-30",8.3294,8.4247,8.196,8.2627,1796100.0],["2025-07-01",8.2722,9.149,8.0626,8.7964,3222500.0],["2025-07-02",8.7678,9.1204,8.4819,9.1013,1062700.0],["2025-07-03",9.149,9.1776,8.925,8.9489,1440800.0],["2025-07-07",8.8726,9.0728,8.7201,8.7392,2701300.0],["2025-07-08",8.8059,8.8621,8.3866,8.7487,2851200.0],["2025-07-09",8.8345,8.8726,8.6344,8.7964,2484500.0],["2025-07-10",8.7678,9.3158,8.6772,8.9679,2895500.0],["2025-07-11",8.8726,8.9203,8.6915,8.7773,1810300.0],["2025-07-14",8.7392,8.8555,8.3485,8.377,3429800.0],["2025-07-15",8.4819,8.5057,7.7481,7.7671,1930100.0],["2025-07-16",7.7957,7.891,7.5527,7.6909,2391500.0],["2025-07-17",7.8052,8.1388,7.7195,8.053,2278100.0],["2025-07-18",8.1674,8.3294,7.9958,8.0721,1560300.0],["2025-07-21",8.1864,8.2817,8.0435,8.1483,1427000.0],["2025-07-22",8.2055,8.9346,8.2055,8.844,2201000.0],["2025-07-23",8.9775,9.4301,8.9536,9.2538,2341700.0],["2025-07-24",9.1681,9.3491,9.0013,9.0156,1298200.0],["2025-07-25",9.1585,9.1585,8.5581,9.0823,2257200.0],["2025-07-28",9.1585,9.3634,9.006,9.2443,1459700.0],["2025-07-29",9.2538,9.2538,8.763,8.7868,983600.0],["2025-07-30",8.7964,9.0728,8.4447,8.5295,2152900.0],["2025-07-31",8.4819,8.5962,8.3056,8.3485,1420400.0],["2025-08-01",8.2341,8.358,8.0054,8.2722,1651100.0],["2025-08-04",8.4819,8.8536,8.3389,8.5962,1718500.0],["2025-08-05",8.6725,9.1919,8.6725,9.068,2680500.0],["2025-08-06",9.1013,9.5207,9.1013,9.4063,2965000.0],["2025-08-07",11.8174,12.3702,10.9407,11.4267,4578300.0],["2025-08-08",11.6268,11.8079,10.6214,10.6929,3604600.0],["2025-08-11",10.8644,11.2075,10.5499,10.6357,3327300.0],["2025-08-12",10.8644,11.6078,10.812,11.5601,2603600.0],["2025-08-13",11.5506,12.2749,11.5506,12.1319,3122200.0],["2025-08-14",11.8937,12.0366,11.746,11.7889,2535200.0],["2025-08-15",12.0271,12.3226,11.9366,12.1987,3291100.0],["2025-08-18",12.151,12.2558,11.7822,11.8174,2432000.0],["2025-08-19",11.9699,12.2558,11.8556,11.9795,2323700.0],["2025-08-20",11.8365,12.0176,11.503,11.522,1253300.0],["2025-08-21",11.3219,11.4934,11.217,11.3123,1818000.0],["2025-08-22",11.3695,11.8365,11.2218,11.827,2425600.0],["2025-08-25",11.3409,11.6126,11.2456,11.4362,1733600.0],["2025-08-26",11.4267,11.5315,11.1408,11.2647,1347300.0],["2025-08-27",11.1789,11.5697,11.1265,11.4267,1428800.0],["2025-08-28",11.5411,11.5411,10.9979,11.198,1825500.0],["2025-08-29",11.217,11.2266,11.0121,11.1789,1791900.0],["2025-09-02",10.9026,11.1027,10.6643,10.7119,1747800.0],["2025-09-03",10.7024,10.8549,10.407,10.6452,1787400.0],["2025-09-04",10.7977,10.9311,10.6548,10.8454,2075600.0],["2025-09-05",11.036,11.2838,10.893,10.9788,2117300.0],["2025-09-08",10.9883,10.9883,10.6166,10.8549,1551300.0],["2025-09-09",10.7119,10.8654,10.5023,10.6452,1240000.0],["2025-09-10",10.6071,10.7691,10.426,10.569,1869800.0],["2025-09-11",10.5118,10.7882,10.5023,10.7119,1597800.0],["2025-09-12",10.6071,10.6595,10.1497,10.264,1732000.0],["2025-09-15",10.3689,10.5785,10.245,10.5023,1301700.0],["2025-09-16",10.5118,10.569,10.2164,10.5118,1364900.0],["2025-09-17",10.6166,11.2647,10.5642,10.6834,2310400.0],["2025-09-18",10.6738,10.7739,10.4642,10.7596,2626500.0],["2025-09-19",10.8358,10.8358,10.427,10.5404,2489500.0],["2025-09-22",10.4546,10.7139,10.3879,10.5309,2417400.0],["2025-09-23",10.6643,10.7977,10.3498,10.5404,1287100.0],["2025-09-24",10.5118,10.6977,10.0639,10.1783,2301900.0],["2025-09-25",10.0162,10.4356,9.9686,10.264,1195800.0],["2025-09-26",10.3021,10.4403,9.9781,10.1211,1369000.0],["2025-09-29",10.1878,10.1878,9.8352,10.083,1569500.0],["2025-09-30",10.0925,10.245,10.0067,10.1306,1613000.0],["2025-10-01",10.1401,10.2926,9.9638,10.1306,1634500.0],["2025-10-02",10.1878,10.4546,10.0544,10.407,1306300.0],["2025-10-03",10.4546,10.6738,10.3832,10.5118,2394300.0],["2025-10-06",10.5118,10.5118,10.0162,10.0162,2205800.0],["2025-10-07",10.1115,10.2164,9.7494,9.8161,1903500.0],["2025-10-08",9.8161,10.1306,9.7399,10.0544,1762400.0],["2025-10-09",10.0258,10.0258,9.6636,9.7113,2026500.0],["2025-10-10",9.8256,9.8256,9.149,9.1585,1953400.0],["2025-10-13",9.3872,9.7399,9.3872,9.6541,1745500.0],["2025-10-14",9.5207,9.9591,9.4444,9.797,2158100.0],["2025-10-15",9.8256,10.0162,9.7113,9.8066,1533400.0],["2025-10-16",9.8161,10.1449,9.7303,10.0925,1294600.0],["2025-10-17",10.0258,10.1878,9.8256,9.9591,1757400.0],["2025-10-20",9.9972,10.1973,9.8923,10.1687,1821400.0],["2025-10-21",10.1115,10.3403,10.0067,10.102,2536100.0],["2025-10-22",10.0544,10.1687,9.7589,9.9591,1226300.0],["2025-10-23",9.9019,10.0067,9.7399,9.9114,1053800.0],["2025-10-24",10.0067,10.1211,9.9019,9.9686,1054700.0],["2025-10-27",10.102,10.2354,9.8066,9.9114,1440100.0],["2025-10-28",9.9305,10.5023,9.9305,10.1783,2416100.0],["2025-10-29",10.1211,10.1973,9.6255,9.6922,1485700.0],["2025-10-30",9.5683,9.6827,9.3539,9.3682,1033200.0],["2025-10-31",9.3777,9.5969,9.2395,9.5493,1097800.0],["2025-11-03",9.5588,9.5779,9.2348,9.3968,1451600.0],["2025-11-04",9.2824,9.3491,9.1585,9.2443,1382700.0],["2025-11-05",9.2157,9.3968,8.9965,9.3015,3263900.0],["2025-11-06",8.9679,9.4826,8.7868,8.9584,1904300.0],["2025-11-07",8.7868,9.5254,8.7868,9.3777,2321300.0],["2025-11-10",9.4921,9.616,9.0537,9.1204,2068900.0],["2025-11-11",9.1966,9.1966,8.9441,9.0823,1672200.0],["2025-11-12",9.1204,9.1966,8.8345,8.8536,1807100.0],["2025-11-13",8.8726,9.0728,8.6772,8.7392,1081500.0],["2025-11-14",8.6534,8.7544,8.4628,8.6058,1647400.0],["2025-11-17",8.5867,8.6115,8.4295,8.4914,1281900.0],["2025-11-18",8.3675,8.4914,8.2722,8.4533,1168200.0],["2025-11-19",8.5486,8.7964,8.4056,8.4628,1176000.0],["2025-11-20",8.5867,8.825,8.4819,8.5105,1413800.0],["2025-11-21",8.5867,9.149,8.5867,8.9393,2562200.0],["2025-11-24",8.9203,9.1061,8.8345,8.9298,1318700.0],["2025-11-25",9.0251,9.5207,8.987,9.4349,1490000.0],["2025-11-26",9.3587,10.0496,9.3587,9.9877,1215600.0],["2025-11-28",9.9686,10.021,9.7685,9.8542,610400.0],["2025-12-01",9.8161,10.1687,9.7685,9.94,1182100.0],["2025-12-02",9.9781,10.2497,9.9591,10.1592,1077600.0],["2025-12-03",10.1687,10.3021,10.0591,10.0734,908600.0],["2025-12-04",10.0734,10.183,9.8733,10.0353,757900.0],["2025-12-05",10.0448,10.2259,9.9257,10.0448,726300.0],["2025-12-08",10.0639,10.1878,9.8923,10.1401,1056100.0],["2025-12-09",10.0258,10.3879,9.9114,10.2354,1714600.0],["2025-12-10",10.1973,10.4928,10.1306,10.2068,1364400.0],["2025-12-11",10.264,10.4451,10.1783,10.3689,1526900.0],["2025-12-12",10.4165,10.5118,10.1878,10.3593,1161300.0],["2025-12-15",10.4642,10.7548,10.3689,10.731,995700.0],["2025-12-16",10.6643,11.1599,10.5785,10.7024,1665300.0],["2025-12-17",10.6166,11.0979,10.0162,10.9407,1412700.0],["2025-12-18",11.1313,11.5125,11.0598,11.1313,1107500.0],["2025-12-19",11.0836,11.2075,10.7977,11.0264,1403600.0],["2025-12-22",11.0264,11.3314,10.7691,11.3123,1013100.0],["2025-12-23",11.217,11.3266,11.0741,11.1789,1066800.0],["2025-12-24",11.2456,11.36,10.6834,11.1408,604100.0],["2025-12-26",11.1503,11.1789,10.8454,11.1694,797300.0],["2025-12-29",11.1694,11.3314,10.8978,11.1694,1248600.0],["2025-12-30",11.1313,11.1885,10.8835,10.9216,1326200.0],["2025-12-31",10.893,10.893,10.6452,10.6834,469900.0],["2026-01-02",10.8358,10.9883,10.7453,10.8263,1039700.0],["2026-01-05",10.7596,10.9502,10.1211,10.1306,1572500.0],["2026-01-06",10.1211,10.5595,10.0067,10.5404,1428400.0],["2026-01-07",10.5976,10.7024,10.2545,10.3498,983100.0],["2026-01-08",10.2164,10.6262,10.2164,10.5976,1945500.0],["2026-01-09",10.7215,11.0026,10.245,10.5499,1743900.0],["2026-01-12",10.4832,10.5023,10.2135,10.3498,1049700.0],["2026-01-13",10.3689,10.65,10.1926,10.4451,1449000.0],["2026-01-14",10.3974,10.5881,10.1163,10.1497,1017000.0],["2026-01-15",10.1973,10.6119,10.1354,10.5309,1718000.0],["2026-01-16",10.5976,10.6548,10.2545,10.3021,979300.0],["2026-01-20",10.083,10.1497,9.5445,9.7017,972100.0],["2026-01-21",9.7208,10.1783,9.7208,10.0734,1278600.0],["2026-01-22",10.0734,10.3355,10.0734,10.2068,708000.0],["2026-01-23",10.1687,10.245,9.7923,9.8733,592900.0],["2026-01-26",9.8828,10.0734,9.6827,9.8161,600200.0],["2026-01-27",9.9305,10.0162,9.7704,9.9495,732100.0],["2026-01-28",9.9972,10.102,9.4921,9.5207,687800.0],["2026-01-29",9.5397,9.6112,9.149,9.454,1295600.0],["2026-01-30",9.4349,9.7351,9.3634,9.7017,824300.0],["2026-02-02",9.7113,10.1783,9.4826,10.1115,1071200.0],["2026-02-03",10.0258,10.5595,10.0162,10.3974,904400.0],["2026-02-04",10.5499,10.6643,10.3117,10.4737,1027800.0],["2026-02-05",10.2831,10.4022,10.0448,10.2068,871900.0],["2026-02-06",10.2354,10.6595,10.2354,10.5785,1326400.0],["2026-02-09",10.6452,10.7024,10.1401,10.1878,480900.0],["2026-02-10",10.1878,10.407,10.1401,10.1687,668300.0],["2026-02-11",10.1592,10.2974,9.1776,9.311,1772900.0],["2026-02-12",9.3968,9.6446,8.6725,8.7011,1612100.0],["2026-02-13",8.7583,9.1395,8.6344,8.8154,1987900.0],["2026-02-17",8.7583,8.9489,8.4342,8.5677,1095100.0],["2026-02-18",8.5581,8.9584,8.5391,8.663,2426300.0],["2026-02-19",8.8583,8.8583,8.2817,8.4533,1166200.0],["2026-02-20",8.3961,8.8917,8.3675,8.7487,1547300.0],["2026-02-23",8.6772,8.6772,7.9815,8.0149,1393700.0],["2026-02-24",8.1007,8.2627,8.0054,8.0054,891300.0],["2026-02-25",8.0054,8.1245,7.7481,7.9863,1200400.0],["2026-02-26",10.0544,10.102,8.3818,8.825,3841100.0],["2026-02-27",8.7011,9.0013,7.8434,7.8624,1657100.0],["2026-03-02",7.7671,7.7671,7.4145,7.7099,1548600.0],["2026-03-03",7.3859,7.6861,7.3068,7.6242,1734800.0],["2026-03-04",7.6432,7.7195,7.4526,7.5003,1460900.0],["2026-03-05",7.3954,7.7099,7.2954,7.4907,1921500.0],["2026-03-06",7.2906,7.3802,7.2001,7.2811,1537700.0],["2026-03-09",7.1095,7.1477,6.6426,7.0238,1806300.0],["2026-03-10",7.0238,7.1286,6.8999,7.0523,1589800.0],["2026-03-11",7.0523,7.1095,6.7712,6.8713,1239600.0],["2026-03-12",6.7474,6.8236,6.6225,6.7283,1568100.0],["2026-03-13",6.7855,6.8808,6.6759,6.7664,1316700.0],["2026-03-16",6.8332,7.0666,6.7664,6.9856,960600.0],["2026-03-17",7.0047,7.2525,7.0047,7.1,1159800.0],["2026-03-18",7.01,7.3,7.01,7.12,1723900.0],["2026-03-19",7.11,7.19,6.93,7.09,1102700.0],["2026-03-20",7.09,7.13,6.745,6.78,1406300.0],["2026-03-23",7.09,7.12,6.815,6.84,886400.0],["2026-03-24",6.75,6.75,6.45,6.53,1468800.0],["2026-03-25",6.63,6.885,6.555,6.85,1237700.0],["2026-03-26",6.75,6.96,6.69,6.7,831700.0],["2026-03-27",6.61,6.655,6.43,6.5,1294800.0],["2026-03-30",6.52,6.635,6.455,6.51,720100.0],["2026-03-31",6.61,6.82,6.46,6.78,1213000.0],["2026-04-01",6.6,6.705,6.5,6.54,1509800.0],["2026-04-02",6.36,6.55,6.255,6.38,1255500.0],["2026-04-06",6.37,6.53,6.33,6.49,3043600.0],["2026-04-07",6.45,6.47,6.17,6.27,1318400.0],["2026-04-08",6.69,6.85,6.501,6.52,1101600.0],["2026-04-09",6.43,6.69,6.39,6.61,928800.0],["2026-04-10",6.65,6.845,6.535,6.77,860100.0],["2026-04-13",6.73,6.98,6.685,6.85,1304500.0],["2026-04-14",6.85,7.02,6.82,6.9,1658300.0],["2026-04-15",6.92,7.2,6.84,7.12,2060300.0],["2026-04-16",7.19,7.405,7.17,7.36,1126900.0],["2026-04-17",7.61,7.86,7.56,7.79,1700300.0],["2026-04-20",7.8,8.08,7.705,8.06,1145000.0],["2026-04-21",8.07,8.405,7.94,7.97,921500.0],["2026-04-22",8.02,8.235,7.78,7.8,845800.0],["2026-04-23",7.8,7.85,7.44,7.52,610200.0],["2026-04-24",7.47,7.74,7.41,7.65,662800.0],["2026-04-27",7.65,7.735,7.51,7.53,615700.0],["2026-04-28",7.55,7.785,7.44,7.54,1072500.0],["2026-04-29",7.595,7.595,7.265,7.34,609300.0],["2026-04-30",7.34,7.54,7.305,7.4,1073900.0],["2026-05-01",7.44,7.59,7.38,7.58,1010300.0],["2026-05-04",7.46,7.48,6.955,7.07,1741800.0],["2026-05-05",7.25,7.34,7.09,7.26,895400.0],["2026-05-06",7.38,7.63,7.37,7.59,2392400.0],["2026-05-07",6.8,7.47,6.8,7.075,2953100.0],["2026-05-08",6.9,6.98,6.5,6.505,1953900.0],["2026-05-11",6.5,6.51,6.05,6.12,2011200.0],["2026-05-12",6.12,6.195,5.9,5.9,1962800.0],["2026-05-13",5.9,5.91,5.63,5.87,1622800.0],["2026-05-14",5.91,6.07,5.75,5.88,2607900.0],["2026-05-15",5.83,5.95,5.7,5.75,2799600.0],["2026-05-18",5.89,6.04,5.79,5.87,1471400.0],["2026-05-19",5.8,5.86,5.67,5.78,1504700.0],["2026-05-20",5.78,6.015,5.57,5.99,1429300.0],["2026-05-21",6.0,6.435,5.83,6.39,1598400.0],["2026-05-22",6.36,6.5,6.31,6.32,770400.0],["2026-05-26",6.38,6.58,6.33,6.44,1397200.0],["2026-05-27",6.46,6.765,6.46,6.65,1254800.0],["2026-05-28",6.63,6.905,6.61,6.86,1288800.0],["2026-05-29",6.83,6.92,6.73,6.77,1192400.0],["2026-06-01",6.75,6.755,6.43,6.61,846200.0],["2026-06-02",6.53,6.735,6.49,6.53,648400.0],["2026-06-03",6.56,6.84,6.28,6.51,1346700.0],["2026-06-04",6.55,6.725,6.55,6.64,795800.0],["2026-06-05",6.56,6.67,6.225,6.33,940100.0],["2026-06-08",6.35,6.4,6.21,6.22,862900.0],["2026-06-09",6.34,6.69,6.34,6.68,891500.0],["2026-06-10",6.6,6.935,6.5,6.7,1132400.0],["2026-06-11",6.65,7.12,6.595,7.07,2082600.0],["2026-06-12",7.11,7.39,6.985,7.17,1695800.0],["2026-06-15",7.35,7.58,7.335,7.45,1303300.0],["2026-06-16",7.45,7.65,7.045,7.19,1782100.0],["2026-06-17",7.18,7.51,6.84,6.88,1064600.0],["2026-06-18",7.0,7.46,6.99,7.26,1235000.0],["2026-06-22",7.2,7.31,6.94,6.95,770300.0],["2026-06-23",6.94,7.145,6.88,7.07,682400.0],["2026-06-24",7.24,8.07,7.225,7.83,1657400.0],["2026-06-25",7.76,8.125,7.7,8.1,1529300.0],["2026-06-26",8.08,8.47,8.06,8.41,2415800.0],["2026-06-29",8.3,8.635,8.29,8.42,1873000.0],["2026-06-30",8.31,8.49,8.26,8.42,1519100.0],["2026-07-01",8.41,8.68,8.24,8.59,1807500.0],["2026-07-02",8.6,8.815,8.53,8.62,1538200.0],["2026-07-06",8.6,8.62,7.93,8.15,1139721.208318],["2026-07-07",8.15,8.36,8.13,8.14,791508.074955],["2026-07-08",7.97,8.1,7.555,7.72,1241331.980902],["2026-07-09",7.72,8.1,7.65,7.9,748145.091189],["2026-07-10",7.98,8.075,7.845,7.86,1002680.036097],["2026-07-13",7.95,8.06,7.695,7.73,998402.000144],["2026-07-14",7.82,7.945,7.66,7.83,690355.017654],["2026-07-15",7.8,8.23,7.73,8.03,849158.62364],["2026-07-16",8.03,8.275,7.825,7.84,939908.73048],["2026-07-17",7.75,7.95,7.57,7.69,829851.172831],["2026-07-20",7.79,7.79,7.46,7.48,804206.45132],["2026-07-21",7.47,7.585,7.23,7.54,1031384.191662],["2026-07-22",7.58,7.64,7.39,7.44,850122.8428],["2026-07-23",7.28,7.3,7.06,7.18,1078839.053452],["2026-07-24",7.35,8,7.265,7.91,1423252.417795],["2026-07-27",7.96,8.145,7.825,7.88,1093230.754533],["2026-07-28",7.88,8.15,7.88,7.92,1170714.927699],["2026-07-29",7.84,7.85,7.54,7.59,933315.971561],["2026-07-30",7.51,7.57,7.31,7.34,766253.617139],["2026-07-31",7.31,7.48,7.22,7.41,1015069.546677],["2026-08-03",7.61,7.951,7.595,7.9,2323350.354305],["2026-08-04",7.87,8.4,7.87,8.28,2550005.051112],["2026-08-05",8.26,8.895,8.185,8.23,4277417.332758],["2026-08-06",9.75,9.755,8.52,9.68,3733650.365056],["2026-08-07",9.75,9.75,9.23,9.6,2021844.722762],["2026-08-10",9.62,9.895,9.4581,9.725,306212.443672],["2026-08-11",9.52,10.025,9.42,9.84,1300578.691866],["2026-08-12",9.82,10.1324,9.48,9.65,1161571.954518],["2026-08-13",9.82,9.98,9.62,9.7,1528537.478249],["2026-08-14",9.66,9.855,9.45,9.81,1074550.85655]]}