{"t":"AMBP","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2021-08-05",6.8647,7.0859,6.8061,6.9167,153200.0],["2021-08-06",6.9297,7.4763,6.663,7.4763,407200.0],["2021-08-09",7.4373,7.8016,7.3267,7.7301,353000.0],["2021-08-10",7.7431,7.8016,7.2551,7.4958,408000.0],["2021-08-11",7.5349,7.8927,7.4828,7.8407,891000.0],["2021-08-12",7.9708,8.0034,7.7431,7.8212,783200.0],["2021-08-13",7.8797,8.0424,7.8082,7.9058,711600.0],["2021-08-16",7.9903,8.0879,7.5999,7.6455,468800.0],["2021-08-17",7.5479,7.678,7.3201,7.4243,365100.0],["2021-08-18",7.4243,7.4763,7.2225,7.3201,424100.0],["2021-08-19",7.3136,7.7106,7.164,7.5349,524500.0],["2021-08-20",7.4958,7.8082,7.4958,7.7301,252700.0],["2021-08-23",7.8016,7.8862,7.6455,7.6845,776900.0],["2021-08-24",7.3592,7.678,7.0208,7.5934,989200.0],["2021-08-25",7.5414,7.7886,7.2356,7.4698,700000.0],["2021-08-26",7.3982,7.4958,7.1249,7.2681,1653400.0],["2021-08-27",7.229,7.2941,7.0534,7.0924,1260200.0],["2021-08-30",7.3071,7.3104,6.9688,7.0469,950600.0],["2021-08-31",6.9818,7.0338,6.9167,6.9688,519100.0],["2021-09-01",6.9102,7.0469,6.8907,7.0078,1466200.0],["2021-09-02",6.9493,7.0599,6.8972,7.0534,1513100.0],["2021-09-03",6.9623,7.3201,6.9428,7.2681,878300.0],["2021-09-07",7.2746,7.3397,6.9623,6.9688,791000.0],["2021-09-08",6.9818,7.0338,6.9362,6.9883,413700.0],["2021-09-09",6.9883,7.0469,6.7801,6.8061,1447100.0],["2021-09-10",6.8842,6.9037,6.741,6.8126,972800.0],["2021-09-13",6.9297,6.9297,6.7996,6.8777,966000.0],["2021-09-14",6.8777,6.8777,6.7996,6.8321,812700.0],["2021-09-15",6.7801,6.8972,6.7736,6.8451,1205000.0],["2021-09-16",6.8191,6.8256,6.6961,6.7345,1243700.0],["2021-09-17",6.7215,6.8712,6.7215,6.8256,1790300.0],["2021-09-20",6.6695,6.7866,6.5849,6.6825,1982400.0],["2021-09-21",6.7541,6.7671,6.5914,6.5979,347600.0],["2021-09-22",6.5979,6.8256,6.5719,6.7996,563200.0],["2021-09-23",6.8647,6.8647,6.5588,6.5654,1603800.0],["2021-09-24",6.5719,6.702,6.4027,6.5003,1996300.0],["2021-09-27",6.5654,6.6109,6.4417,6.5849,750200.0],["2021-09-28",6.5393,6.5588,6.4352,6.4743,620300.0],["2021-09-29",6.4287,6.5654,6.3897,6.5328,930600.0],["2021-09-30",6.5588,6.5914,6.4092,6.4808,1599400.0],["2021-10-01",6.4938,6.5133,6.3571,6.4612,1116800.0],["2021-10-04",6.3962,6.5068,6.253,6.3571,1276200.0],["2021-10-05",6.3571,6.5003,6.3311,6.4678,740000.0],["2021-10-06",6.5068,6.6369,6.3767,6.6304,1069800.0],["2021-10-07",6.6044,6.7085,6.5003,6.5393,852200.0],["2021-10-08",6.5523,6.6044,6.4547,6.4678,482100.0],["2021-10-11",6.5198,6.741,6.5198,6.5849,453500.0],["2021-10-12",6.5588,6.7541,6.5458,6.6239,609900.0],["2021-10-13",6.741,6.741,6.4743,6.4743,811800.0],["2021-10-14",6.5198,6.5393,6.3311,6.4417,794400.0],["2021-10-15",6.5133,6.5263,6.2986,6.3571,515800.0],["2021-10-18",6.3051,6.4157,6.2205,6.3181,798800.0],["2021-10-19",6.3181,6.4352,6.266,6.3441,937800.0],["2021-10-20",6.3311,6.5523,6.2986,6.5003,585400.0],["2021-10-21",6.4938,6.5654,6.4482,6.4938,733000.0],["2021-10-22",6.4873,6.5849,6.4092,6.4743,679200.0],["2021-10-25",6.3702,6.4287,6.0773,6.1099,709500.0],["2021-10-26",6.1815,6.2465,6.0285,6.0773,1083100.0],["2021-10-27",6.0578,6.24,6.0123,6.2075,773600.0],["2021-10-28",6.6369,6.6369,6.3897,6.4157,1197000.0],["2021-10-29",6.4482,6.5003,6.3506,6.4092,757800.0],["2021-11-01",6.3376,6.4287,6.2791,6.3116,1279200.0],["2021-11-02",6.2791,6.3311,6.2075,6.2595,367000.0],["2021-11-03",6.227,6.3441,6.188,6.3116,387700.0],["2021-11-04",6.2595,6.3148,6.1684,6.2465,394500.0],["2021-11-05",6.253,6.3441,6.1815,6.2791,1268400.0],["2021-11-08",6.3181,6.3376,6.1749,6.2595,778100.0],["2021-11-09",6.2791,6.2986,6.188,6.2726,449000.0],["2021-11-10",6.2465,6.2856,6.2335,6.2856,405000.0],["2021-11-11",6.3832,6.4157,6.253,6.3376,596900.0],["2021-11-12",6.3636,6.3702,6.2335,6.266,1127000.0],["2021-11-15",6.2725,6.3246,6.2075,6.2335,656800.0],["2021-11-16",6.1945,6.3376,6.1945,6.3246,2695300.0],["2021-11-17",6.3311,6.4255,6.2791,6.2986,620800.0],["2021-11-18",6.2856,6.2986,6.1554,6.2465,588200.0],["2021-11-19",6.266,6.2856,6.1639,6.2465,639800.0],["2021-11-22",6.3311,6.4775,6.3181,6.4222,1619200.0],["2021-11-23",6.4222,6.4678,6.1717,6.1815,673200.0],["2021-11-24",6.1489,6.2856,6.1034,6.227,909400.0],["2021-11-26",6.1359,6.3246,6.1359,6.253,470400.0],["2021-11-29",6.253,6.4547,6.2205,6.2921,904500.0],["2021-11-30",6.253,6.2921,6.0741,6.0839,822100.0],["2021-12-01",6.0839,6.1619,5.8952,5.9082,783500.0],["2021-12-02",6.0058,6.0773,5.9407,6.0643,417300.0],["2021-12-03",6.0643,6.1945,6.009,6.1294,682200.0],["2021-12-06",6.1164,6.3181,6.1099,6.2791,1524600.0],["2021-12-07",6.3116,6.3506,6.227,6.2465,1202500.0],["2021-12-08",6.2465,6.2726,6.1587,6.1815,414800.0],["2021-12-09",6.1294,6.1945,6.0513,6.0708,391700.0],["2021-12-10",6.0773,6.1749,6.0383,6.1229,1110200.0],["2021-12-13",6.1034,6.1522,5.9667,6.0188,575500.0],["2021-12-14",5.9537,6.0318,5.8886,5.9017,750200.0],["2021-12-15",5.8886,5.9732,5.765,5.8952,1200100.0],["2021-12-16",5.8952,5.9993,5.739,5.7845,1394800.0],["2021-12-17",5.7585,5.8626,5.5958,5.6154,6294700.0],["2021-12-20",5.5503,5.7,5.4527,5.6609,2576400.0],["2021-12-21",5.7195,5.8952,5.6089,5.8561,2805500.0],["2021-12-22",5.8886,5.9212,5.7585,5.8106,1608300.0],["2021-12-23",5.8236,5.8952,5.7325,5.7845,1104800.0],["2021-12-27",5.8041,5.8984,5.7195,5.752,772900.0],["2021-12-28",5.713,5.7845,5.6934,5.7455,897600.0],["2021-12-29",5.752,5.752,5.6804,5.7325,1107300.0],["2021-12-30",5.713,5.8203,5.6869,5.7585,944400.0],["2021-12-31",5.765,5.9017,5.726,5.8756,1282300.0],["2022-01-03",5.8724,5.9732,5.8366,5.8821,1097100.0],["2022-01-04",5.8561,5.9375,5.6479,5.6804,1881700.0],["2022-01-05",5.6674,5.7065,5.5047,5.5503,1170300.0],["2022-01-06",5.5763,5.6479,5.5178,5.5568,1136800.0],["2022-01-07",5.5438,5.6869,5.4982,5.6349,725700.0],["2022-01-10",5.6219,5.6219,5.4592,5.5308,856900.0],["2022-01-11",5.4982,5.6902,5.4917,5.6609,742400.0],["2022-01-12",5.6544,5.713,5.6023,5.6869,568600.0],["2022-01-13",5.726,5.8886,5.726,5.8366,1245800.0],["2022-01-14",5.7845,5.8789,5.6869,5.765,1444200.0],["2022-01-18",5.791,5.8431,5.5893,5.6934,995900.0],["2022-01-19",5.7325,5.8886,5.713,5.8561,1235800.0],["2022-01-20",5.9277,5.9537,5.778,5.7976,1311000.0],["2022-01-21",5.8886,5.9537,5.6316,5.6934,1154200.0],["2022-01-24",5.6154,5.765,5.4559,5.7455,1424700.0],["2022-01-25",5.6739,5.7,5.4462,5.5633,1253200.0],["2022-01-26",5.5633,5.6544,5.4852,5.5503,618700.0],["2022-01-27",5.5893,5.8073,5.5243,5.6609,1168800.0],["2022-01-28",5.6869,6.0188,5.6414,5.9472,1821500.0],["2022-01-31",5.9863,6.3767,5.9732,6.266,3799400.0],["2022-02-01",6.3376,6.3604,6.2205,6.2791,1323700.0],["2022-02-02",6.3246,6.3506,6.1619,6.1749,1581600.0],["2022-02-03",6.1164,6.1945,6.0383,6.0839,1247000.0],["2022-02-04",6.0839,6.1359,6.0416,6.0643,789700.0],["2022-02-07",6.0708,6.1359,5.9407,5.9602,1195800.0],["2022-02-08",5.9863,6.1749,5.9661,6.1554,1031600.0],["2022-02-09",6.1815,6.227,6.1261,6.1424,740200.0],["2022-02-10",6.0513,6.1684,5.9797,6.0448,1001500.0],["2022-02-11",6.0416,6.1619,5.9407,6.0188,1046700.0],["2022-02-14",5.9797,6.0253,5.9212,5.9797,445500.0],["2022-02-15",6.0188,6.1164,6.0123,6.0448,1024300.0],["2022-02-16",6.0546,6.1034,6.0123,6.0839,895000.0],["2022-02-17",6.0318,6.1034,5.9342,5.9342,414700.0],["2022-02-18",5.9082,5.9863,5.8821,5.9147,576000.0],["2022-02-22",5.8561,5.9212,5.791,5.8041,1010400.0],["2022-02-23",5.8561,5.8691,5.6772,5.6869,757600.0],["2022-02-24",5.5373,5.5958,5.3095,5.5568,2478800.0],["2022-02-25",5.5438,5.6804,5.5178,5.6674,1297900.0],["2022-02-28",5.5568,5.5893,5.3551,5.4071,1664300.0],["2022-03-01",5.4462,5.4462,5.0428,5.0493,1925400.0],["2022-03-02",5.0428,5.2184,5.0167,5.1664,1439500.0],["2022-03-03",5.1664,5.3095,5.1501,5.277,1316500.0],["2022-03-04",5.2054,5.2054,4.9777,5.0948,1913700.0],["2022-03-07",5.0753,5.0818,4.6491,4.6654,1947100.0],["2022-03-08",4.6524,4.9875,4.5613,4.75,1585600.0],["2022-03-09",4.9387,5.0623,4.8866,5.0037,1080500.0],["2022-03-10",4.8996,4.9842,4.828,4.9452,1018900.0],["2022-03-11",5.0363,5.1892,5.0037,5.1274,1087000.0],["2022-03-14",5.1794,5.3486,5.1599,5.2054,1339600.0],["2022-03-15",5.251,5.3226,5.1762,5.3226,928400.0],["2022-03-16",5.3811,5.5113,5.3779,5.5113,1302200.0],["2022-03-17",5.4592,5.5763,5.4527,5.5698,1236500.0],["2022-03-18",5.5113,5.726,5.4559,5.726,3747300.0],["2022-03-21",5.6544,5.726,5.5113,5.5893,703700.0],["2022-03-22",5.6219,5.6967,5.5438,5.5763,761800.0],["2022-03-23",5.4982,5.5568,5.3941,5.4527,736900.0],["2022-03-24",5.4397,5.4657,5.3505,5.4332,1029500.0],["2022-03-25",5.4527,5.5503,5.3779,5.5438,1106600.0],["2022-03-28",5.5308,5.5503,5.3766,5.4592,507600.0],["2022-03-29",5.5633,5.5893,5.4592,5.5373,686300.0],["2022-03-30",5.534,5.5633,5.3486,5.3616,504700.0],["2022-03-31",5.3356,5.3551,5.2835,5.29,576200.0],["2022-04-01",5.3551,5.4592,5.3291,5.4006,775600.0],["2022-04-04",5.3811,5.4202,5.3421,5.3876,423200.0],["2022-04-05",5.3681,5.4202,5.3356,5.3811,491500.0],["2022-04-06",5.3356,5.3583,5.2184,5.2575,783300.0],["2022-04-07",5.2705,5.29,5.1989,5.2315,413600.0],["2022-04-08",5.2054,5.277,5.1794,5.225,581100.0],["2022-04-11",5.1859,5.2412,5.1469,5.1469,727700.0],["2022-04-12",5.1729,5.2412,5.1404,5.1664,848600.0],["2022-04-13",5.1469,5.238,5.1469,5.2184,933900.0],["2022-04-14",5.1859,5.238,5.1339,5.1664,817600.0],["2022-04-18",5.1339,5.1989,5.0883,5.1078,609000.0],["2022-04-19",5.1143,5.2575,5.089,5.238,630900.0],["2022-04-20",5.29,5.3551,5.264,5.3486,462000.0],["2022-04-21",5.4006,5.4006,5.1404,5.1599,455200.0],["2022-04-22",5.1599,5.1859,5.0493,5.1208,865500.0],["2022-04-25",5.0623,5.0818,4.8866,4.9256,1148200.0],["2022-04-26",4.8801,4.9452,4.5548,4.5548,972000.0],["2022-04-27",4.5548,4.6914,4.4897,4.5482,1504800.0],["2022-04-28",4.6491,4.6654,4.1904,4.4376,2064800.0],["2022-04-29",4.3791,4.6979,4.353,4.6393,1743500.0],["2022-05-02",4.6524,4.8411,4.584,4.6198,1792400.0],["2022-05-03",4.6524,4.6947,4.5548,4.5808,1486900.0],["2022-05-04",4.6198,4.7239,4.3856,4.6654,2266100.0],["2022-05-05",4.6263,4.6328,4.275,4.301,1804100.0],["2022-05-06",4.2489,4.6328,4.2489,4.4962,4651200.0],["2022-05-09",4.4051,4.4376,4.0993,4.1513,2784200.0],["2022-05-10",4.2294,4.3465,4.0472,4.0667,2548700.0],["2022-05-11",4.0798,4.1722,3.9431,4.0342,2232400.0],["2022-05-12",4.0082,4.1709,3.878,4.0277,3744300.0],["2022-05-13",4.0863,4.2912,4.0798,4.0993,2570100.0],["2022-05-16",4.1318,4.1709,4.0342,4.1253,2092600.0],["2022-05-17",4.2294,4.2359,4.0863,4.1448,3315400.0],["2022-05-18",4.1058,4.1253,3.7935,3.813,3159600.0],["2022-05-19",3.8065,3.9529,3.7609,3.8846,2351200.0],["2022-05-20",3.9301,3.9399,3.6698,3.6894,2653500.0],["2022-05-23",3.7414,3.7804,3.6308,3.7414,3914300.0],["2022-05-24",3.7024,3.7024,3.4909,3.5202,3029800.0],["2022-05-25",3.5202,3.6894,3.4811,3.6503,2065700.0],["2022-05-26",3.6698,3.9399,3.6698,3.9041,1973000.0],["2022-05-27",3.8976,4.0667,3.8976,4.0407,1365100.0],["2022-05-31",4.0212,4.0375,3.9203,3.9301,1361300.0],["2022-06-01",3.9236,4.4376,3.9236,4.2359,4061300.0],["2022-06-02",4.2359,4.3726,4.1643,4.2815,2432100.0],["2022-06-03",4.327,4.3986,4.2294,4.3921,2634600.0],["2022-06-06",4.5352,4.5548,4.34,4.4181,2519100.0],["2022-06-07",4.3921,4.4897,4.3921,4.4767,2696600.0],["2022-06-08",4.4767,4.5027,4.3348,4.4702,2935500.0],["2022-06-09",4.3335,4.3823,4.0733,4.1253,3821800.0],["2022-06-10",4.0407,4.0863,3.9691,4.0602,1908500.0],["2022-06-13",4.0535,4.188,3.8989,3.9661,2830300.0],["2022-06-14",3.946,4.0871,3.8384,3.8451,2879000.0],["2022-06-15",3.8787,4.1335,3.8787,4.1073,1445600.0],["2022-06-16",4.0065,4.114,3.9258,3.946,2070400.0],["2022-06-17",3.9729,4.0401,3.9191,4.0266,1808600.0],["2022-06-21",4.1006,4.2048,4.0401,4.1745,4237000.0],["2022-06-22",4.1275,4.1947,4.0199,4.0535,2075700.0],["2022-06-23",4.0737,4.114,3.9897,4.0939,1701200.0],["2022-06-24",4.1544,4.2955,4.1544,4.2754,4906000.0],["2022-06-27",4.2485,4.2653,4.0602,4.067,2387300.0],["2022-06-28",4.0804,4.1073,3.9796,4.0468,1480600.0],["2022-06-29",4.0468,4.1073,4.0098,4.1006,1091000.0],["2022-06-30",4.0132,4.1275,4.0065,4.1006,1688000.0],["2022-07-01",4.1006,4.2754,4.1006,4.1745,1826300.0],["2022-07-05",4.0737,4.1342,3.9829,4.1207,1490500.0],["2022-07-06",4.1207,4.2216,4.0737,4.2014,1130900.0],["2022-07-07",4.2283,4.2485,4.1342,4.2081,1192800.0],["2022-07-08",4.2081,4.2081,4.0334,4.1006,2065700.0],["2022-07-11",4.0602,4.1073,3.8922,3.9056,2415700.0],["2022-07-12",3.8787,3.9661,3.8787,3.9056,1267500.0],["2022-07-13",3.8384,3.9191,3.8216,3.8787,1776500.0],["2022-07-14",3.8182,3.8519,3.7577,3.8048,1496900.0],["2022-07-15",3.8519,3.872,3.7577,3.7712,1388800.0],["2022-07-18",3.825,3.9157,3.825,3.8586,1537000.0],["2022-07-19",3.9124,4.0602,3.8888,4.0266,1532800.0],["2022-07-20",3.993,4.1308,3.9863,4.114,954100.0],["2022-07-21",4.0804,4.3157,4.077,4.2955,1005100.0],["2022-07-22",4.2821,4.3224,4.1947,4.2014,1031000.0],["2022-07-25",4.2417,4.2754,4.1611,4.2686,1217800.0],["2022-07-26",4.2149,4.319,4.1947,4.2821,791500.0],["2022-07-27",4.3157,4.3964,4.2585,4.3896,1102800.0],["2022-07-28",4.3291,4.43,4.2754,4.4031,708300.0],["2022-07-29",4.4098,4.5745,4.3359,4.5442,1360900.0],["2022-08-01",4.4972,4.6921,4.4703,4.6316,982600.0],["2022-08-02",4.6115,4.6518,4.5442,4.6115,804500.0],["2022-08-03",4.6384,4.682,4.5644,4.6316,728300.0],["2022-08-04",4.598,4.598,4.2417,4.2955,3260400.0],["2022-08-05",4.2619,4.3493,4.1409,4.1544,2499200.0],["2022-08-08",4.188,4.3728,4.188,4.3426,1469500.0],["2022-08-09",4.3762,4.3762,4.2081,4.309,1315400.0],["2022-08-10",4.3964,4.4972,4.3695,4.4031,1316000.0],["2022-08-11",4.4098,4.5375,4.356,4.356,1557400.0],["2022-08-12",4.3964,4.5073,4.3627,4.4837,750700.0],["2022-08-15",4.4232,4.4837,4.4031,4.4636,529200.0],["2022-08-16",4.4703,4.6115,4.4535,4.5375,913200.0],["2022-08-17",4.4703,4.4972,4.3527,4.3762,1124000.0],["2022-08-18",4.3493,4.477,4.3426,4.4636,948400.0],["2022-08-19",4.4098,4.4434,4.3022,4.3224,1651700.0],["2022-08-22",4.2686,4.3594,4.235,4.309,1754400.0],["2022-08-23",4.3493,4.477,4.3493,4.43,1382600.0],["2022-08-24",4.4232,4.477,4.3695,4.4031,1071600.0],["2022-08-25",4.43,4.4501,4.356,4.4031,1081300.0],["2022-08-26",4.4165,4.4501,4.188,4.2485,2251900.0],["2022-08-29",4.2216,4.235,4.0199,4.0266,1030500.0],["2022-08-30",4.0334,4.114,3.9191,4.114,1207300.0],["2022-08-31",4.1678,4.1779,4.0871,4.1342,982300.0],["2022-09-01",4.0939,4.0939,3.8989,4.0065,1233600.0],["2022-09-02",4.0468,4.188,4.0266,4.1006,1096400.0],["2022-09-06",4.1073,4.1476,4.0838,4.1409,527400.0],["2022-09-07",4.0939,4.2283,4.0939,4.2149,660000.0],["2022-09-08",4.1611,4.2888,4.1207,4.2888,733400.0],["2022-09-09",4.3224,4.4367,4.3224,4.3627,2416900.0],["2022-09-12",4.4165,4.514,4.3964,4.4367,1872800.0],["2022-09-13",4.3022,4.3022,4.0065,4.0334,2492400.0],["2022-09-14",4.0468,4.067,3.6535,3.7913,11026400.0],["2022-09-15",3.7913,4.0132,3.7611,3.9594,6137200.0],["2022-09-16",3.8989,4.0502,3.8814,3.993,2960100.0],["2022-09-19",3.9729,4.0468,3.9392,4.0266,1295400.0],["2022-09-20",3.9729,3.9796,3.8471,3.8653,1645900.0],["2022-09-21",3.8855,3.8855,3.6435,3.6502,2146100.0],["2022-09-22",3.6367,3.667,3.3947,3.3947,1270000.0],["2022-09-23",3.3544,3.3678,3.1393,3.2334,2182600.0],["2022-09-26",3.2267,3.2737,3.0889,3.1595,1564300.0],["2022-09-27",3.2166,3.2267,3.0754,3.0922,1485200.0],["2022-09-28",3.1057,3.2233,3.062,3.22,972200.0],["2022-09-29",3.1729,3.1729,3.0721,3.1258,1265600.0],["2022-09-30",3.146,3.3006,3.146,3.2536,1240300.0],["2022-10-03",3.2872,3.3981,3.2468,3.3544,1574500.0],["2022-10-04",3.4216,3.5493,3.3981,3.462,1375400.0],["2022-10-05",3.388,3.4888,3.3746,3.4552,1252000.0],["2022-10-06",3.462,3.5426,3.341,3.3544,722400.0],["2022-10-07",3.2939,3.2973,3.1877,3.2737,2984200.0],["2022-10-10",3.2805,3.3578,3.267,3.3208,569400.0],["2022-10-11",3.3006,3.3611,3.2401,3.2939,869000.0],["2022-10-12",3.287,3.3419,3.2596,3.3008,1037500.0],["2022-10-13",3.2184,3.3865,3.1601,3.287,1010400.0],["2022-10-14",3.2047,3.2116,3.1121,3.1292,1145500.0],["2022-10-17",3.191,3.3145,3.191,3.2253,967000.0],["2022-10-18",3.3076,3.39,3.2184,3.2733,635900.0],["2022-10-19",3.2184,3.287,3.191,3.2527,634700.0],["2022-10-20",3.2939,3.3248,3.1772,3.1978,1087300.0],["2022-10-21",3.2459,3.2733,3.1704,3.2596,738400.0],["2022-10-24",3.2665,3.287,3.191,3.2116,737800.0],["2022-10-25",3.1498,3.1978,3.016,3.088,1615700.0],["2022-10-26",3.0606,3.1361,2.9803,3.0057,1055100.0],["2022-10-27",2.8341,2.8959,2.6832,2.7312,2217500.0],["2022-10-28",2.7037,2.8925,2.6866,2.8684,2601100.0],["2022-10-31",2.8479,3.0469,2.8479,3.0469,1732400.0],["2022-11-01",3.0812,3.1292,3.0125,3.0194,1619000.0],["2022-11-02",3.0194,3.0263,2.8993,2.9371,1295900.0],["2022-11-03",2.9371,3.0537,2.9096,2.9782,852900.0],["2022-11-04",3.0263,3.0606,2.841,2.9371,1181400.0],["2022-11-07",2.9508,3.1361,2.9508,3.1361,2003900.0],["2022-11-08",3.1223,3.1704,3.0709,3.1361,779800.0],["2022-11-09",3.1223,3.1223,3.0091,3.0194,780300.0],["2022-11-10",3.1318,3.1914,3.1177,3.1809,5196900.0],["2022-11-11",3.195,3.3319,3.1893,3.3143,2709200.0],["2022-11-14",3.2933,3.3108,3.1458,3.1809,3208100.0],["2022-11-15",3.2652,3.2933,3.0686,3.1177,1251400.0],["2022-11-16",3.1037,3.1247,3.0194,3.0615,1542100.0],["2022-11-17",3.0264,3.0882,2.9948,3.0756,899900.0],["2022-11-18",3.1107,3.1669,3.0896,3.1318,1307500.0],["2022-11-21",3.0967,3.1318,3.051,3.0756,1276800.0],["2022-11-22",3.0896,3.1528,3.0651,3.0896,893200.0],["2022-11-23",3.0967,3.1634,3.0686,3.1528,1098300.0],["2022-11-25",3.1318,3.2266,3.1318,3.195,486500.0],["2022-11-28",3.1528,3.1598,3.0194,3.0545,1211500.0],["2022-11-29",3.0545,3.0896,2.9562,3.0615,2088800.0],["2022-11-30",3.0335,3.1528,3.0335,3.1388,5068800.0],["2022-12-01",3.1669,3.202,3.1037,3.1669,1674400.0],["2022-12-02",3.1528,3.2476,3.0967,3.195,1548700.0],["2022-12-05",3.1598,3.1669,3.0194,3.0335,1495200.0],["2022-12-06",3.0545,3.2511,3.0335,3.2301,4156300.0],["2022-12-07",3.2371,3.3354,3.209,3.216,2529100.0],["2022-12-08",3.2301,3.3073,3.2125,3.2301,2046000.0],["2022-12-09",3.223,3.2722,3.1669,3.223,1069700.0],["2022-12-12",3.223,3.2371,3.1528,3.1809,1359000.0],["2022-12-13",3.2582,3.3003,3.0756,3.0896,2532000.0],["2022-12-14",3.0896,3.3003,3.0896,3.2371,1723500.0],["2022-12-15",3.3494,3.4372,3.2862,3.2933,1505000.0],["2022-12-16",3.2652,3.2933,3.1704,3.195,1668100.0],["2022-12-19",3.1739,3.202,3.1318,3.1528,1445800.0],["2022-12-20",3.1879,3.2301,3.0475,3.0545,2516000.0],["2022-12-21",3.0896,3.3951,3.044,3.3845,6815300.0],["2022-12-22",3.3494,3.381,3.209,3.2722,1875700.0],["2022-12-23",3.3003,3.3775,3.2792,3.3354,2130600.0],["2022-12-27",3.3424,3.3775,3.2687,3.3494,2805800.0],["2022-12-28",3.3494,3.4197,3.2476,3.2792,2090500.0],["2022-12-29",3.3143,3.4126,3.3143,3.3705,1472000.0],["2022-12-30",3.3565,3.4969,3.3354,3.3775,1318400.0],["2023-01-03",3.3916,3.518,3.3916,3.518,2068400.0],["2023-01-04",3.5601,3.6795,3.518,3.5671,1947500.0],["2023-01-05",3.525,3.7005,3.5074,3.6654,3149800.0],["2023-01-06",3.6724,3.7111,3.6233,3.6584,2649100.0],["2023-01-09",3.6865,3.8901,3.6865,3.841,2689000.0],["2023-01-10",3.848,3.8761,3.7743,3.834,2679000.0],["2023-01-11",3.841,3.8691,3.7146,3.7497,1078100.0],["2023-01-12",3.7778,3.7883,3.6514,3.6724,1313000.0],["2023-01-13",3.6724,3.7216,3.6373,3.7005,1054400.0],["2023-01-17",3.7076,3.7356,3.6233,3.6865,894800.0],["2023-01-18",3.7005,3.8269,3.6935,3.7708,1024900.0],["2023-01-19",3.7286,3.7708,3.6795,3.7497,871300.0],["2023-01-20",3.7497,3.9042,3.7321,3.8901,960700.0],["2023-01-23",3.8971,3.9463,3.8339,3.9182,1153000.0],["2023-01-24",3.9252,3.9533,3.8234,3.9112,1023600.0],["2023-01-25",3.8761,3.9021,3.7567,3.848,1002400.0],["2023-01-26",3.8691,3.9112,3.7813,3.8269,745400.0],["2023-01-27",3.8059,3.9463,3.7918,3.8971,776500.0],["2023-01-30",3.8691,3.9182,3.848,3.8691,658100.0],["2023-01-31",3.8901,3.9744,3.862,3.9463,1008300.0],["2023-02-01",3.9323,4.0938,3.9323,4.0516,1223900.0],["2023-02-02",4.0727,4.1429,3.9554,4.0797,1392600.0],["2023-02-03",4.0516,4.0938,3.9498,3.9603,1765200.0],["2023-02-06",3.9603,3.9603,3.8761,3.9112,849800.0],["2023-02-07",3.8971,3.9603,3.8129,3.862,661000.0],["2023-02-08",3.848,3.8866,3.7918,3.8059,499900.0],["2023-02-09",3.841,3.862,3.7216,3.7216,629200.0],["2023-02-10",3.7005,3.7637,3.6654,3.7146,783700.0],["2023-02-13",3.7216,3.8726,3.697,3.834,3602500.0],["2023-02-14",3.841,3.9287,3.8248,3.8901,1608000.0],["2023-02-15",3.862,3.999,3.841,3.9814,1191500.0],["2023-02-16",3.9323,3.9814,3.9042,3.9042,962300.0],["2023-02-17",3.9042,3.9393,3.848,3.8761,1081800.0],["2023-02-21",3.848,3.8796,3.7708,3.7778,1057200.0],["2023-02-22",3.7918,3.8515,3.7729,3.8129,1387600.0],["2023-02-23",3.5461,3.6935,3.4267,3.5952,3702000.0],["2023-02-24",3.518,3.5945,3.4758,3.5531,1230500.0],["2023-02-27",3.5461,3.5601,3.3635,3.4056,1963100.0],["2023-02-28",3.4197,3.532,3.3635,3.3845,1761500.0],["2023-03-01",3.3565,3.3775,3.1051,3.216,6913100.0],["2023-03-02",3.195,3.2336,3.1388,3.195,4829600.0],["2023-03-03",3.223,3.3003,3.202,3.2371,2264400.0],["2023-03-06",3.2652,3.3003,3.1458,3.1739,1745400.0],["2023-03-07",3.1528,3.1704,3.0264,3.0475,1416600.0],["2023-03-08",3.0475,3.1037,3.0054,3.0967,2638600.0],["2023-03-09",3.0826,3.1283,3.0721,3.0967,1095700.0],["2023-03-10",3.0756,3.0756,2.9211,2.9632,1945600.0],["2023-03-13",2.9489,3.0136,2.8949,2.9489,1172800.0],["2023-03-14",2.9992,2.9992,2.9165,2.956,1545500.0],["2023-03-15",2.8913,2.9345,2.8194,2.8338,1773400.0],["2023-03-16",2.8122,2.8769,2.7403,2.841,1732700.0],["2023-03-17",2.8482,2.8482,2.7259,2.7834,3871100.0],["2023-03-20",2.8122,2.8266,2.6684,2.6755,2558600.0],["2023-03-21",2.7187,2.7583,2.6899,2.7331,1211400.0],["2023-03-22",2.7331,2.8014,2.6935,2.7187,1188400.0],["2023-03-23",2.7331,2.7834,2.6504,2.6899,1747000.0],["2023-03-24",2.6684,2.7187,2.6281,2.7187,807700.0],["2023-03-27",2.7187,2.769,2.7043,2.7547,1171200.0],["2023-03-28",2.7403,2.7978,2.7403,2.7906,556900.0],["2023-03-29",2.8122,2.8769,2.805,2.8482,766100.0],["2023-03-30",2.8985,2.9057,2.8482,2.8841,848200.0],["2023-03-31",2.8841,2.9417,2.8625,2.9345,772600.0],["2023-04-03",2.9489,3.0028,2.8913,2.9704,7919200.0],["2023-04-04",2.9632,2.9776,2.7223,2.7403,1270300.0],["2023-04-05",2.7619,2.7978,2.7295,2.7619,1223500.0],["2023-04-06",2.7547,2.7547,2.6252,2.6612,1513000.0],["2023-04-10",2.654,2.7762,2.618,2.7475,1062700.0],["2023-04-11",2.7619,2.8266,2.7403,2.7475,852200.0],["2023-04-12",2.769,2.7726,2.5964,2.6396,2082400.0],["2023-04-13",2.6468,2.7295,2.6396,2.6612,1724700.0],["2023-04-14",2.6684,2.6755,2.5749,2.5892,2151900.0],["2023-04-17",2.5964,2.6396,2.5569,2.5892,3538800.0],["2023-04-18",2.6036,2.6612,2.5784,2.6108,1633100.0],["2023-04-19",2.6108,2.6324,2.5317,2.5964,1564500.0],["2023-04-20",2.5892,2.6036,2.5605,2.582,842200.0],["2023-04-21",2.5677,2.6216,2.5533,2.6036,1247400.0],["2023-04-24",2.618,2.6432,2.5964,2.6252,1105100.0],["2023-04-25",2.6252,2.6468,2.5317,2.5533,1340900.0],["2023-04-26",2.5317,2.5749,2.4742,2.4885,1444600.0],["2023-04-27",2.4885,2.9309,2.4885,2.8913,2886200.0],["2023-04-28",2.8913,3.0855,2.8913,2.9345,2304900.0],["2023-05-01",2.9129,2.9704,2.8122,2.8266,1376400.0],["2023-05-02",2.8194,2.8194,2.7259,2.7547,1680700.0],["2023-05-03",2.7475,2.7906,2.6755,2.6827,938100.0],["2023-05-04",2.6684,2.7403,2.6468,2.6612,995900.0],["2023-05-05",2.6899,2.7259,2.6324,2.6755,1209000.0],["2023-05-08",2.6971,2.7547,2.6755,2.7547,1058200.0],["2023-05-09",2.7403,2.7403,2.6827,2.6827,1007500.0],["2023-05-10",2.6899,2.7043,2.5892,2.5964,1015100.0],["2023-05-11",2.582,2.6036,2.5533,2.5892,554800.0],["2023-05-12",2.5892,2.6072,2.5101,2.5749,984500.0],["2023-05-15",2.5892,2.6252,2.5461,2.582,1622100.0],["2023-05-16",2.5317,2.5533,2.4454,2.5101,2096900.0],["2023-05-17",2.5317,2.5533,2.4921,2.5461,1357300.0],["2023-05-18",2.5317,2.6396,2.5317,2.6324,1970300.0],["2023-05-19",2.654,2.7151,2.5605,2.582,1930500.0],["2023-05-22",2.5964,2.6252,2.5533,2.5892,2448800.0],["2023-05-23",2.5892,2.7439,2.5713,2.6612,2479300.0],["2023-05-24",2.6755,2.6971,2.5605,2.5964,1817800.0],["2023-05-25",2.582,2.5964,2.5317,2.5461,1995400.0],["2023-05-26",2.5605,2.6791,2.5533,2.6684,931300.0],["2023-05-30",2.6684,2.6856,2.6324,2.6324,608700.0],["2023-05-31",2.6108,2.6216,2.5461,2.5964,918300.0],["2023-06-01",2.5892,2.7115,2.5892,2.6755,934000.0],["2023-06-02",2.7259,2.8661,2.7259,2.8338,1176200.0],["2023-06-05",2.7978,2.8625,2.7367,2.7619,1081800.0],["2023-06-06",2.7547,2.8697,2.7547,2.841,538500.0],["2023-06-07",2.8554,2.8949,2.8194,2.8194,996600.0],["2023-06-08",2.8194,2.8266,2.6755,2.7403,1572600.0],["2023-06-09",2.7475,2.7906,2.7043,2.7619,955700.0],["2023-06-12",2.805,2.8266,2.7403,2.7978,993900.0],["2023-06-13",2.7978,2.9085,2.7978,2.8273,685700.0],["2023-06-14",2.7978,2.8089,2.6576,2.6723,1847100.0],["2023-06-15",2.6576,2.7535,2.6576,2.7314,1104800.0],["2023-06-16",2.7314,2.7978,2.7129,2.7609,2086600.0],["2023-06-20",2.7388,2.7388,2.6059,2.628,1919000.0],["2023-06-21",2.628,2.6502,2.569,2.569,1138800.0],["2023-06-22",2.569,2.5948,2.5025,2.569,1690200.0],["2023-06-23",2.5173,2.5453,2.4435,2.4656,3494500.0],["2023-06-26",2.473,2.5542,2.473,2.5099,1663900.0],["2023-06-27",2.5099,2.6502,2.4804,2.5985,1389400.0],["2023-06-28",2.5837,2.6059,2.4951,2.5985,1532200.0],["2023-06-29",2.5985,2.7018,2.5394,2.6945,1708800.0],["2023-06-30",2.7314,2.7978,2.7129,2.7757,1466100.0],["2023-07-03",2.7978,2.8643,2.7646,2.8643,727900.0],["2023-07-05",2.7978,2.8347,2.7166,2.7314,1352500.0],["2023-07-06",2.6945,2.7461,2.6502,2.7461,610300.0],["2023-07-07",2.7904,2.879,2.7535,2.8273,1560400.0],["2023-07-10",2.724,2.7498,2.5911,2.5911,2167600.0],["2023-07-11",2.5985,2.7166,2.5616,2.7166,1506500.0],["2023-07-12",2.7609,2.7683,2.6871,2.7535,819000.0],["2023-07-13",2.7535,2.8273,2.724,2.8273,1088900.0],["2023-07-14",2.8273,2.8273,2.7018,2.724,1254700.0],["2023-07-17",2.6945,2.7314,2.5985,2.6428,1088900.0],["2023-07-18",2.6576,2.6723,2.628,2.6723,743100.0],["2023-07-19",2.7018,2.7351,2.6723,2.7314,871900.0],["2023-07-20",2.7388,2.7498,2.7129,2.7166,531000.0],["2023-07-21",2.7388,2.7683,2.7026,2.7609,503800.0],["2023-07-24",2.7978,2.7978,2.7461,2.7757,705100.0],["2023-07-25",2.783,2.9012,2.783,2.879,1308700.0],["2023-07-26",2.9012,2.9233,2.8126,2.8273,1067600.0],["2023-07-27",2.6871,2.8421,2.6649,2.7092,1640300.0],["2023-07-28",2.724,2.8052,2.724,2.7683,850700.0],["2023-07-31",2.7535,2.8532,2.7535,2.7904,1366400.0],["2023-08-01",2.7683,2.783,2.7018,2.7166,1618600.0],["2023-08-02",2.6945,2.7166,2.6502,2.6871,1411900.0],["2023-08-03",2.6502,2.7129,2.5837,2.5911,1862700.0],["2023-08-04",2.6059,2.6354,2.58,2.6133,1119000.0],["2023-08-07",2.6206,2.6723,2.569,2.5837,935300.0],["2023-08-08",2.5616,2.5874,2.5099,2.5763,1654200.0],["2023-08-09",2.5837,2.6007,2.5468,2.5616,1318700.0],["2023-08-10",2.5837,2.6206,2.569,2.6133,695700.0],["2023-08-11",2.6059,2.6428,2.5837,2.628,930000.0],["2023-08-14",2.6206,2.6325,2.5616,2.6059,506800.0],["2023-08-15",2.5911,2.628,2.569,2.5763,623400.0],["2023-08-16",2.569,2.5874,2.5394,2.569,637300.0],["2023-08-17",2.5616,2.6354,2.5468,2.5837,531200.0],["2023-08-18",2.569,2.5837,2.5468,2.5542,561500.0],["2023-08-21",2.5616,2.5653,2.5173,2.5321,494100.0],["2023-08-22",2.5321,2.5468,2.5025,2.5321,582500.0],["2023-08-23",2.5321,2.5616,2.5114,2.5468,483000.0],["2023-08-24",2.5321,2.5763,2.5284,2.5616,583800.0],["2023-08-25",2.5837,2.5948,2.5468,2.5616,474200.0],["2023-08-28",2.5763,2.6576,2.5763,2.6428,662700.0],["2023-08-29",2.6502,2.7018,2.628,2.6797,936000.0],["2023-08-30",2.6871,2.6945,2.6243,2.6354,601500.0],["2023-08-31",2.6871,2.6945,2.6317,2.6502,647800.0],["2023-09-01",2.6576,2.7011,2.6576,2.6576,516600.0],["2023-09-05",2.6428,2.676,2.5542,2.569,734800.0],["2023-09-06",2.569,2.5763,2.5173,2.5394,583100.0],["2023-09-07",2.5542,2.569,2.4951,2.4951,1789700.0],["2023-09-08",2.5099,2.535,2.4951,2.5025,458500.0],["2023-09-11",2.5173,2.5616,2.504,2.5542,680600.0],["2023-09-12",2.5247,2.617,2.5099,2.6133,1945600.0],["2023-09-13",2.5449,2.5981,2.5297,2.5297,1104300.0],["2023-09-14",2.5449,2.5905,2.5373,2.5525,970200.0],["2023-09-15",2.5525,2.5753,2.4917,2.4917,1314300.0],["2023-09-18",2.5069,2.5297,2.4613,2.5221,1077300.0],["2023-09-19",2.5069,2.5411,2.4119,2.4157,710500.0],["2023-09-20",2.4385,2.4727,2.3854,2.393,754700.0],["2023-09-21",2.3626,2.4006,2.317,2.3778,1069500.0],["2023-09-22",2.3854,2.393,2.3474,2.3702,863700.0],["2023-09-25",2.3474,2.4157,2.3398,2.4006,552800.0],["2023-09-26",2.3854,2.4385,2.3512,2.355,500100.0],["2023-09-27",2.3626,2.4233,2.3284,2.4081,710700.0],["2023-09-28",2.4082,2.4309,2.3588,2.3702,561800.0],["2023-09-29",2.4081,2.4423,2.3778,2.3778,742200.0],["2023-10-02",2.3778,2.4385,2.3474,2.3626,895200.0],["2023-10-03",2.3474,2.3626,2.2562,2.2714,1178400.0],["2023-10-04",2.279,2.2934,2.203,2.241,582800.0],["2023-10-05",2.2258,2.241,2.1613,2.1802,1058500.0],["2023-10-06",2.203,2.2106,2.1043,2.1878,1007800.0],["2023-10-09",2.1575,2.1802,2.1043,2.1423,806600.0],["2023-10-10",2.1651,2.203,2.1347,2.1423,901800.0],["2023-10-11",2.1651,2.1992,2.0511,2.0815,1408900.0],["2023-10-12",2.0891,2.1043,2.0435,2.0663,1016200.0],["2023-10-13",2.0663,2.0815,2.0283,2.0359,651200.0],["2023-10-16",2.0511,2.1499,2.0283,2.1271,1033900.0],["2023-10-17",2.1195,2.2106,2.1119,2.1575,659600.0],["2023-10-18",2.1347,2.1461,2.1043,2.1043,579400.0],["2023-10-19",2.0891,2.1347,2.0587,2.0663,855300.0],["2023-10-20",2.0587,2.0587,1.9903,1.9903,1409800.0],["2023-10-23",2.0131,2.0131,1.9523,1.9523,2020800.0],["2023-10-24",1.9675,2.0207,1.9599,2.0055,3246000.0],["2023-10-25",2.0131,2.1461,2.0078,2.1271,2308900.0],["2023-10-26",2.2182,2.4195,2.1271,2.3854,4376100.0],["2023-10-27",2.4157,2.5297,2.3854,2.4689,3346900.0],["2023-10-30",2.4765,2.6512,2.4765,2.6209,12347900.0],["2023-10-31",2.6133,2.6816,2.5297,2.5601,2151800.0],["2023-11-01",2.5829,2.6436,2.4917,2.5677,2425700.0],["2023-11-02",2.5981,2.6626,2.5753,2.6285,2429500.0],["2023-11-03",2.6588,2.8791,2.6436,2.7576,6681200.0],["2023-11-06",2.7804,2.7948,2.7044,2.7348,1674300.0],["2023-11-07",2.712,2.7576,2.6892,2.712,1331500.0],["2023-11-08",2.7044,2.7424,2.6816,2.6892,1065300.0],["2023-11-09",2.7348,2.7728,2.6763,2.6892,1540100.0],["2023-11-10",2.674,2.7044,2.6079,2.6664,1211700.0],["2023-11-13",2.6436,2.6968,2.6436,2.6588,1194500.0],["2023-11-14",2.712,2.75,2.6892,2.7196,1456900.0],["2023-11-15",2.7424,2.7804,2.7272,2.7652,1100400.0],["2023-11-16",2.7424,2.7728,2.693,2.7272,1180900.0],["2023-11-17",2.7272,2.8867,2.7272,2.8715,1746200.0],["2023-11-20",2.8791,2.8943,2.8108,2.8867,1602900.0],["2023-11-21",2.8943,2.9627,2.8564,2.8715,1498300.0],["2023-11-22",2.8488,2.8981,2.8412,2.8412,1189200.0],["2023-11-24",2.8564,2.9171,2.8564,2.9019,380200.0],["2023-11-27",2.8867,2.9323,2.8715,2.9323,1055800.0],["2023-11-28",2.9399,2.9931,2.9019,2.9171,970700.0],["2023-11-29",2.9323,3.0615,2.9323,3.0539,1596200.0],["2023-11-30",3.0615,3.0767,3.0159,3.0539,1800400.0],["2023-12-01",3.0691,3.1146,3.0387,3.0994,1219300.0],["2023-12-04",3.0919,3.1298,3.0349,3.107,2083600.0],["2023-12-05",3.0681,3.0915,2.9591,2.9747,2549600.0],["2023-12-06",2.9669,3.0798,2.9591,3.037,2352600.0],["2023-12-07",3.0214,3.0876,2.9591,3.0603,2701500.0],["2023-12-08",3.037,3.0993,3.0058,3.0525,4649600.0],["2023-12-11",3.0759,3.0915,2.9747,3.0292,2540200.0],["2023-12-12",3.0292,3.0292,2.9202,2.9669,2036700.0],["2023-12-13",2.9591,3.107,2.9396,3.107,2021500.0],["2023-12-14",3.1226,3.2239,3.107,3.1148,1481600.0],["2023-12-15",3.1226,3.146,3.0525,3.0759,1304600.0],["2023-12-18",3.0759,3.0993,2.9941,3.0136,1322800.0],["2023-12-19",3.0214,3.0603,3.0175,3.037,1169300.0],["2023-12-20",3.037,3.0681,2.998,2.998,1005700.0],["2023-12-21",3.037,3.0759,2.9863,3.0292,871500.0],["2023-12-22",3.037,3.107,3.0214,3.037,957100.0],["2023-12-26",3.0447,3.0915,3.0253,3.0837,1056900.0],["2023-12-27",3.0993,3.107,3.0603,3.0759,1014000.0],["2023-12-28",3.0759,3.0837,2.9902,3.037,1066000.0],["2023-12-29",3.037,3.037,2.9708,2.9902,894300.0],["2024-01-02",2.9669,3.0136,2.963,2.9825,856900.0],["2024-01-03",2.9591,2.9591,2.8734,2.8968,873000.0],["2024-01-04",2.8968,2.9318,2.8111,2.889,1027900.0],["2024-01-05",2.8968,2.9825,2.8656,2.9435,1778400.0],["2024-01-08",2.8189,2.8423,2.7527,2.7956,1178700.0],["2024-01-09",2.78,2.8111,2.7449,2.7956,817300.0],["2024-01-10",2.8111,2.8111,2.7644,2.7878,456100.0],["2024-01-11",2.7956,2.8033,2.7566,2.7956,891600.0],["2024-01-12",2.7878,2.8423,2.78,2.8345,747400.0],["2024-01-16",2.889,2.8968,2.8111,2.8501,806100.0],["2024-01-17",2.8033,2.8501,2.7878,2.8345,1009500.0],["2024-01-18",2.8345,2.8579,2.7878,2.7956,644400.0],["2024-01-19",2.8033,2.8501,2.7644,2.8501,715100.0],["2024-01-22",2.8501,2.9902,2.8267,2.9669,1343400.0],["2024-01-23",2.9902,3.0214,2.9124,2.9357,858500.0],["2024-01-24",2.9513,2.9747,2.8656,2.8734,712100.0],["2024-01-25",2.8968,2.9435,2.889,2.9124,545600.0],["2024-01-26",2.9357,2.9902,2.9318,2.9513,638600.0],["2024-01-29",2.9591,2.998,2.9279,2.998,893900.0],["2024-01-30",2.9902,3.0019,2.9124,2.998,1223600.0],["2024-01-31",2.9669,2.998,2.8734,2.8734,863200.0],["2024-02-01",2.9124,2.9902,2.9046,2.9046,2776300.0],["2024-02-02",2.9124,2.9731,2.8111,2.9435,911700.0],["2024-02-05",2.9435,2.9435,2.8189,2.8345,870900.0],["2024-02-06",2.8267,2.8423,2.7527,2.7878,1232600.0],["2024-02-07",2.8189,2.8423,2.7823,2.8267,600100.0],["2024-02-08",2.8267,2.8579,2.7979,2.8501,636100.0],["2024-02-09",2.8501,2.8812,2.8111,2.8345,877500.0],["2024-02-12",2.8423,3.0214,2.8423,3.0058,1632900.0],["2024-02-13",2.9357,2.9435,2.8501,2.8734,908800.0],["2024-02-14",2.8734,2.9825,2.8734,2.9591,1174700.0],["2024-02-15",2.9825,3.0097,2.9591,2.9747,778500.0],["2024-02-16",2.9279,2.9669,2.9163,2.9669,496300.0],["2024-02-20",2.9825,3.0214,2.9552,3.0058,849900.0],["2024-02-21",2.9669,3.0603,2.9669,3.0603,1048000.0],["2024-02-22",2.9669,3.0136,2.7488,2.7722,2537200.0],["2024-02-23",2.7878,2.8033,2.7255,2.7411,1114600.0],["2024-02-26",2.7255,2.7255,2.5269,2.5619,2169600.0],["2024-02-27",2.6437,2.6437,2.5775,2.6165,1461600.0],["2024-02-28",2.5931,2.6087,2.5152,2.5464,1502300.0],["2024-02-29",2.5697,2.5853,2.523,2.5542,1291900.0],["2024-03-01",2.5308,2.5448,2.4997,2.5074,890500.0],["2024-03-04",2.5308,2.5923,2.523,2.5464,1210700.0],["2024-03-05",2.5542,2.5542,2.5074,2.5308,899500.0],["2024-03-06",2.5386,2.5697,2.5152,2.5464,937700.0],["2024-03-07",2.5542,2.6865,2.5542,2.6788,1472800.0],["2024-03-08",2.7021,2.7411,2.6865,2.6943,972900.0],["2024-03-11",2.6943,2.7411,2.6865,2.7255,763000.0],["2024-03-12",2.7175,2.7616,2.6774,2.7415,1393700.0],["2024-03-13",2.7415,2.8297,2.7415,2.7976,857000.0],["2024-03-14",2.7816,2.8137,2.6694,2.6774,711600.0],["2024-03-15",2.6774,2.8217,2.6774,2.7816,1666600.0],["2024-03-18",2.7575,2.7575,2.6694,2.7175,858100.0],["2024-03-19",2.6934,2.7656,2.6934,2.7656,935000.0],["2024-03-20",2.7495,2.8096,2.7415,2.7976,650900.0],["2024-03-21",2.8137,2.8137,2.7575,2.7816,556400.0],["2024-03-22",2.7896,2.7976,2.7175,2.7335,2199600.0],["2024-03-25",2.7415,2.7816,2.6694,2.6934,2042900.0],["2024-03-26",2.7014,2.7255,2.6654,2.6854,1087700.0],["2024-03-27",2.6854,2.7656,2.6854,2.7175,1279900.0],["2024-03-28",2.7335,2.7816,2.7335,2.7495,2247400.0],["2024-04-01",2.6854,2.7495,2.6613,2.7415,1682900.0],["2024-04-02",2.7335,2.7495,2.6878,2.7014,549800.0],["2024-04-03",2.6854,2.7976,2.6854,2.7896,1929900.0],["2024-04-04",2.7976,2.8618,2.7736,2.8297,1388800.0],["2024-04-05",2.8297,2.8297,2.7415,2.7896,1174300.0],["2024-04-08",2.7976,2.8177,2.7816,2.7896,727400.0],["2024-04-09",2.8056,2.8297,2.7896,2.7976,1553800.0],["2024-04-10",2.7575,2.7896,2.7014,2.7656,1151200.0],["2024-04-11",2.7736,2.7976,2.7495,2.7575,1227700.0],["2024-04-12",2.7415,2.7776,2.7255,2.7335,1267100.0],["2024-04-15",2.7656,2.7816,2.6373,2.6694,1280700.0],["2024-04-16",2.6533,2.7816,2.6052,2.7736,5421100.0],["2024-04-17",2.8056,2.8056,2.6854,2.7014,1193300.0],["2024-04-18",2.7255,2.8056,2.6934,2.7656,1640800.0],["2024-04-19",2.7575,2.8297,2.7495,2.7976,1569400.0],["2024-04-22",2.7976,2.9179,2.7816,2.9098,1065700.0],["2024-04-23",2.8858,2.982,2.8778,2.974,1420500.0],["2024-04-24",2.9419,2.998,2.9179,2.99,1083400.0],["2024-04-25",2.9579,3.2746,2.9339,3.2145,2588600.0],["2024-04-26",3.2145,3.2906,3.2024,3.2465,2734900.0],["2024-04-29",3.2545,3.3427,3.1664,3.1904,1566300.0],["2024-04-30",3.1664,3.2345,3.1263,3.1664,1138200.0],["2024-05-01",3.1904,3.2225,3.1423,3.1744,1364000.0],["2024-05-02",3.1984,3.2225,3.1583,3.1824,1056000.0],["2024-05-03",3.2145,3.2305,3.1583,3.1583,817500.0],["2024-05-06",3.2064,3.2465,3.1824,3.1984,1282500.0],["2024-05-07",3.1824,3.2145,3.1503,3.1744,844800.0],["2024-05-08",3.1583,3.2465,3.1423,3.2305,1169700.0],["2024-05-09",3.2225,3.2465,3.2145,3.2385,992800.0],["2024-05-10",3.2465,3.2585,3.1904,3.1904,930400.0],["2024-05-13",3.2145,3.2385,3.1984,3.2145,928400.0],["2024-05-14",3.2385,3.2626,3.1904,3.2305,740200.0],["2024-05-15",3.2385,3.2385,3.1904,3.2225,731200.0],["2024-05-16",3.2305,3.3107,3.1984,3.2626,1314400.0],["2024-05-17",3.2145,3.2786,3.2024,3.2465,888100.0],["2024-05-20",3.2465,3.2706,3.2225,3.2626,602700.0],["2024-05-21",3.2465,3.2986,3.2465,3.2626,656500.0],["2024-05-22",3.2545,3.2545,3.1904,3.1984,731900.0],["2024-05-23",3.2145,3.2145,3.0622,3.1022,2381000.0],["2024-05-24",3.1343,3.1664,3.1103,3.1583,638400.0],["2024-05-28",3.1744,3.1904,3.1103,3.1263,763600.0],["2024-05-29",3.1183,3.1263,3.0381,3.0702,1609700.0],["2024-05-30",3.1022,3.1343,3.0942,3.1343,561800.0],["2024-05-31",3.1423,3.1744,3.0862,3.1664,938400.0],["2024-06-03",3.1904,3.2225,3.1503,3.2145,897300.0],["2024-06-04",3.2145,3.2305,3.1664,3.2305,436300.0],["2024-06-05",3.2465,3.2465,3.1904,3.2305,1329400.0],["2024-06-06",3.2145,3.2385,3.1744,3.1744,897300.0],["2024-06-07",3.1744,3.1984,3.1103,3.1263,736500.0],["2024-06-10",3.1183,3.1664,3.0982,3.1423,927300.0],["2024-06-11",3.1343,3.1343,3.0862,3.1183,1408500.0],["2024-06-12",3.1594,3.2252,3.1265,3.1347,1497700.0],["2024-06-13",3.143,3.143,3.0442,3.0607,1231200.0],["2024-06-14",3.0607,3.0689,2.9949,3.0607,988700.0],["2024-06-17",3.0771,3.0771,3.0113,3.0113,869000.0],["2024-06-18",3.0113,3.0524,2.929,2.9373,1268400.0],["2024-06-20",2.9537,2.9743,2.9043,2.9208,1002100.0],["2024-06-21",2.9208,2.9619,2.8714,2.8961,1409700.0],["2024-06-24",2.9126,2.9784,2.9126,2.9373,1326800.0],["2024-06-25",2.9455,2.9619,2.8509,2.8632,1037100.0],["2024-06-26",2.8468,2.8961,2.8056,2.8797,1268900.0],["2024-06-27",2.8879,2.9373,2.8262,2.855,1241100.0],["2024-06-28",2.8632,2.8756,2.7563,2.7974,18917900.0],["2024-07-01",2.8468,2.8591,2.7563,2.7645,1621600.0],["2024-07-02",2.7645,2.7727,2.6987,2.7727,1912100.0],["2024-07-03",2.7727,2.7974,2.7563,2.7563,671000.0],["2024-07-05",2.7316,2.8385,2.7151,2.7974,3102400.0],["2024-07-08",2.8138,2.855,2.7727,2.8303,2011200.0],["2024-07-09",2.8385,2.8385,2.7892,2.8138,1437100.0],["2024-07-10",2.8303,2.855,2.8138,2.8385,1236300.0],["2024-07-11",2.8797,3.0072,2.8797,2.9373,2072700.0],["2024-07-12",2.9619,3.0195,2.9043,2.9866,1969600.0],["2024-07-15",3.0031,3.0524,2.9743,3.036,1673000.0],["2024-07-16",3.0031,3.1388,2.9949,3.1265,2100000.0],["2024-07-17",2.9949,3.0771,2.9208,2.9619,2937600.0],["2024-07-18",2.9373,3.0236,2.929,2.929,2052400.0],["2024-07-19",2.9373,2.9455,2.8797,2.8797,1943100.0],["2024-07-22",2.8879,2.9866,2.8879,2.9702,1719800.0],["2024-07-23",2.9784,3.0278,2.9784,3.0195,2351900.0],["2024-07-24",3.0278,3.0936,3.0113,3.0854,2149800.0],["2024-07-25",3.143,3.18,2.9825,3.0113,2844000.0],["2024-07-26",3.0689,3.0771,2.929,2.9949,1657300.0],["2024-07-29",2.9866,3.0113,2.9619,2.9949,1583400.0],["2024-07-30",3.0113,3.0154,2.9619,2.9866,1436700.0],["2024-07-31",2.9949,3.0854,2.9949,3.0278,1213900.0],["2024-08-01",3.0195,3.0278,2.8591,2.8961,2808000.0],["2024-08-02",2.855,2.8632,2.7809,2.8468,1686000.0],["2024-08-05",2.7563,2.785,2.7233,2.7645,1035300.0],["2024-08-06",2.7809,2.7974,2.748,2.7563,1070100.0],["2024-08-07",2.7809,2.8138,2.748,2.7645,1848000.0],["2024-08-08",2.7727,2.7974,2.6987,2.7069,834600.0],["2024-08-09",2.6987,2.7151,2.6205,2.6411,1514600.0],["2024-08-12",2.6575,2.674,2.5999,2.6411,1134400.0],["2024-08-13",2.6657,2.7151,2.6411,2.7069,916300.0],["2024-08-14",2.7233,2.7398,2.6781,2.6987,680500.0],["2024-08-15",2.7316,2.7974,2.7192,2.7645,819500.0],["2024-08-16",2.7398,2.8138,2.7233,2.7809,845500.0],["2024-08-19",2.7809,2.8426,2.7686,2.8221,816900.0],["2024-08-20",2.8221,2.8385,2.7809,2.8138,485200.0],["2024-08-21",2.8303,2.8632,2.8097,2.8632,320200.0],["2024-08-22",2.8632,2.8714,2.8344,2.8385,473500.0],["2024-08-23",2.8385,2.9331,2.8385,2.9043,957700.0],["2024-08-26",2.929,2.9496,2.9002,2.929,501600.0],["2024-08-27",2.9373,2.9661,2.9043,2.9455,458800.0],["2024-08-28",2.9043,3.0031,2.9043,2.9866,1231000.0],["2024-08-29",3.0113,3.0278,2.9208,2.9373,745900.0],["2024-08-30",2.9455,2.9702,2.9249,2.9455,747900.0],["2024-09-03",2.9043,2.9455,2.8838,2.9043,1620200.0],["2024-09-04",2.9043,2.9743,2.8879,2.9208,1502000.0],["2024-09-05",2.9373,2.9619,2.9043,2.9373,1606300.0],["2024-09-06",2.9455,2.9619,2.892,2.9043,834700.0],["2024-09-09",2.9455,2.9537,2.9126,2.9455,1876300.0],["2024-09-10",2.929,2.9496,2.8879,2.9373,1685300.0],["2024-09-11",2.9208,2.9208,2.8468,2.9126,1030700.0],["2024-09-12",2.9126,2.9337,2.8448,2.8618,1066200.0],["2024-09-13",2.8787,3.0565,2.8787,3.0565,1380700.0],["2024-09-16",3.0565,3.1073,3.0396,3.0904,1455000.0],["2024-09-17",3.0904,3.175,3.048,3.0734,1907600.0],["2024-09-18",3.1242,3.1242,3.0523,3.0819,1626600.0],["2024-09-19",3.1327,3.1793,3.1031,3.1242,1225100.0],["2024-09-20",3.0988,3.1242,3.048,3.065,1538200.0],["2024-09-23",3.065,3.1158,3.0184,3.1073,1001900.0],["2024-09-24",3.1073,3.1623,3.1073,3.1496,1070600.0],["2024-09-25",3.1327,3.1539,3.1158,3.1327,793800.0],["2024-09-26",3.1581,3.192,3.1412,3.1496,819400.0],["2024-09-27",3.1666,3.2174,3.1454,3.1666,1159400.0],["2024-09-30",3.1666,3.1962,3.1327,3.192,1164900.0],["2024-10-01",3.1581,3.2216,3.1454,3.2089,923200.0],["2024-10-02",3.2174,3.2174,3.12,3.1412,770200.0],["2024-10-03",3.1327,3.1327,3.0734,3.1073,842400.0],["2024-10-04",3.1242,3.2047,3.1242,3.175,1231900.0],["2024-10-07",3.1835,3.192,3.0988,3.1327,851300.0],["2024-10-08",3.1242,3.1581,3.0828,3.1158,1012300.0],["2024-10-09",3.0988,3.1835,3.0946,3.1581,864700.0],["2024-10-10",3.1242,3.192,3.1158,3.1581,847600.0],["2024-10-11",3.175,3.192,3.1496,3.1581,836000.0],["2024-10-14",3.1581,3.2428,3.1327,3.2428,920300.0],["2024-10-15",3.3274,3.4545,3.2936,3.3529,2916000.0],["2024-10-16",3.3867,3.4545,3.2936,3.3613,1763900.0],["2024-10-17",3.4545,3.5222,3.4291,3.5053,1971600.0],["2024-10-18",3.5137,3.6069,3.4714,3.5899,1942900.0],["2024-10-21",3.5815,3.5899,3.5307,3.5307,1142000.0],["2024-10-22",3.5222,3.5772,3.5053,3.5645,1279900.0],["2024-10-23",3.5476,3.5984,3.5222,3.5476,1255600.0],["2024-10-24",3.2597,3.3994,3.192,3.3105,2148400.0],["2024-10-25",3.302,3.3105,3.1412,3.1412,2185000.0],["2024-10-28",3.1581,3.1877,3.0734,3.0988,2707000.0],["2024-10-29",3.0734,3.2258,3.048,3.1666,4290000.0],["2024-10-30",3.1835,3.2428,3.1412,3.1496,2309500.0],["2024-10-31",3.175,3.175,3.0988,3.1158,1233100.0],["2024-11-01",3.1242,3.1412,3.0734,3.0819,1311200.0],["2024-11-04",3.0904,3.1412,3.0819,3.0819,885300.0],["2024-11-05",3.0734,3.1581,3.0734,3.1242,1699800.0],["2024-11-06",3.2089,3.2428,3.1073,3.1242,2784800.0],["2024-11-07",3.2004,3.2081,3.1158,3.175,2156500.0],["2024-11-08",3.2089,3.2089,3.0904,3.1666,1132200.0],["2024-11-11",3.175,3.2428,3.1666,3.2089,1393700.0],["2024-11-12",3.2089,3.2258,3.1031,3.1327,1350900.0],["2024-11-13",3.1327,3.1496,3.0988,3.1327,1664800.0],["2024-11-14",3.1412,3.1581,3.0988,3.0988,982100.0],["2024-11-15",3.1158,3.1158,3.048,3.065,861700.0],["2024-11-18",3.065,3.0904,3.0226,3.0565,1176600.0],["2024-11-19",3.048,3.0692,3.0226,3.048,776300.0],["2024-11-20",3.0311,3.0861,3.0269,3.0734,695300.0],["2024-11-21",3.0565,3.1412,3.0311,3.1412,1329900.0],["2024-11-22",3.1327,3.1835,3.1327,3.1581,1247200.0],["2024-11-25",3.175,3.2089,3.1412,3.1412,875700.0],["2024-11-26",3.1327,3.1496,3.0988,3.1327,1619400.0],["2024-11-27",3.1412,3.175,3.1158,3.1242,960700.0],["2024-11-29",3.1412,3.1496,3.0988,3.1158,472900.0],["2024-12-02",3.1412,3.2089,3.12,3.192,1043000.0],["2024-12-03",3.192,3.2089,3.1412,3.1496,1271300.0],["2024-12-04",3.175,3.175,3.1242,3.1412,960900.0],["2024-12-05",3.1412,3.1586,3.0107,3.0281,1373400.0],["2024-12-06",3.0281,3.0803,2.9846,2.9846,888400.0],["2024-12-09",3.0194,3.0498,2.9941,3.002,1053100.0],["2024-12-10",3.002,3.0455,2.9759,3.0194,941400.0],["2024-12-11",2.9585,3.002,2.7757,2.7757,2928900.0],["2024-12-12",2.7844,2.8192,2.7496,2.8018,1513100.0],["2024-12-13",2.8105,2.8105,2.7453,2.7931,1214800.0],["2024-12-16",2.7844,2.7844,2.7496,2.7583,1017600.0],["2024-12-17",2.7496,2.754,2.6931,2.7409,1598600.0],["2024-12-18",2.767,2.767,2.6235,2.6452,1595300.0],["2024-12-19",2.6626,2.6844,2.593,2.6365,2519600.0],["2024-12-20",2.6191,2.7061,2.6104,2.6626,1959800.0],["2024-12-23",2.6539,2.6974,2.6278,2.6626,1120400.0],["2024-12-24",2.6539,2.6626,2.6148,2.6278,520100.0],["2024-12-26",2.6191,2.6278,2.5756,2.593,853100.0],["2024-12-27",2.5756,2.6626,2.5669,2.6278,1540900.0],["2024-12-30",2.6539,2.6539,2.5582,2.5756,1562000.0],["2024-12-31",2.5756,2.6365,2.5756,2.6191,816300.0],["2025-01-02",2.6452,2.6713,2.5843,2.5843,767900.0],["2025-01-03",2.593,2.6191,2.5495,2.5843,1657900.0],["2025-01-06",2.5843,2.6539,2.5147,2.5147,2427800.0],["2025-01-07",2.5147,2.5147,2.3929,2.3929,2181200.0],["2025-01-08",2.3929,2.3929,2.332,2.3755,1828000.0],["2025-01-10",2.332,2.3929,2.3146,2.332,1852900.0],["2025-01-13",2.332,2.4625,2.3233,2.4538,1938400.0],["2025-01-14",2.4538,2.5103,2.3929,2.4103,1406400.0],["2025-01-15",2.4625,2.4755,2.4364,2.4712,881700.0],["2025-01-16",2.3929,2.4451,2.332,2.4277,1688200.0],["2025-01-17",2.4538,2.4886,2.4103,2.4364,852200.0],["2025-01-21",2.4712,2.506,2.4538,2.4712,1227100.0],["2025-01-22",2.4538,2.4625,2.4103,2.4277,824100.0],["2025-01-23",2.4103,2.4364,2.3929,2.4277,665000.0],["2025-01-24",2.419,2.4451,2.4016,2.4277,556500.0],["2025-01-27",2.4364,2.4799,2.4277,2.4538,907000.0],["2025-01-28",2.4364,2.4538,2.4016,2.419,759700.0],["2025-01-29",2.419,2.4364,2.3842,2.4016,801300.0],["2025-01-30",2.419,2.4538,2.4016,2.4451,1212400.0],["2025-01-31",2.4451,2.4538,2.3929,2.4103,851800.0],["2025-02-03",2.3929,2.3972,2.3494,2.3755,737300.0],["2025-02-04",2.3755,2.3842,2.3233,2.3842,1057600.0],["2025-02-05",2.3842,2.3929,2.3407,2.3494,913600.0],["2025-02-06",2.3668,2.3668,2.271,2.2797,1267700.0],["2025-02-07",2.2797,2.2797,2.1753,2.184,1447800.0],["2025-02-10",2.2014,2.3494,2.2014,2.3059,1446400.0],["2025-02-11",2.2797,2.3494,2.271,2.3407,1093000.0],["2025-02-12",2.2885,2.332,2.2797,2.2797,653600.0],["2025-02-13",2.2972,2.3233,2.2623,2.2797,1120900.0],["2025-02-14",2.2972,2.3233,2.2623,2.2885,517400.0],["2025-02-18",2.271,2.2972,2.2623,2.2885,631200.0],["2025-02-19",2.271,2.3407,2.2493,2.3059,1595100.0],["2025-02-20",2.3059,2.3842,2.3059,2.3755,1480900.0],["2025-02-21",2.4103,2.4494,2.3755,2.3842,1434000.0],["2025-02-24",2.4103,2.4277,2.3668,2.4016,1094600.0],["2025-02-25",2.4364,2.4625,2.3885,2.419,1709900.0],["2025-02-26",2.419,2.5321,2.4059,2.5321,4198800.0],["2025-02-27",2.5147,2.7931,2.5147,2.7496,5875800.0],["2025-02-28",2.7061,2.7105,2.4799,2.4973,5560200.0],["2025-03-03",2.506,2.593,2.4712,2.4712,1311700.0],["2025-03-04",2.4799,2.4799,2.3581,2.3668,1348100.0],["2025-03-05",2.3929,2.4581,2.3842,2.419,1197000.0],["2025-03-06",2.4016,2.432,2.3842,2.419,1427900.0],["2025-03-07",2.4103,2.5234,2.4103,2.5234,2074100.0],["2025-03-10",2.506,2.5582,2.4712,2.4886,2488300.0],["2025-03-11",2.506,2.5277,2.3929,2.4538,2413600.0],["2025-03-12",2.4538,2.4712,2.3929,2.4103,2230900.0],["2025-03-13",2.4283,2.4644,2.3832,2.4554,2779600.0],["2025-03-14",2.4554,2.6359,2.4374,2.6179,2448200.0],["2025-03-17",2.6179,2.645,2.5728,2.5998,1883500.0],["2025-03-18",2.5908,2.6991,2.5908,2.6901,1636800.0],["2025-03-19",2.645,2.6946,2.645,2.6811,1274600.0],["2025-03-20",2.6811,2.7307,2.663,2.6901,1218500.0],["2025-03-21",2.663,2.663,2.5818,2.6089,2677300.0],["2025-03-24",2.6269,2.6359,2.5637,2.6179,797800.0],["2025-03-25",2.654,2.654,2.5773,2.5908,1414200.0],["2025-03-26",2.5998,2.6675,2.5863,2.654,718000.0],["2025-03-27",2.645,2.7082,2.6179,2.6901,753800.0],["2025-03-28",2.6901,2.7262,2.6901,2.7082,1328800.0],["2025-03-31",2.7082,2.7714,2.7037,2.7262,1694900.0],["2025-04-01",2.7172,2.7804,2.7082,2.7533,1251500.0],["2025-04-02",2.7352,2.7984,2.7082,2.7894,1217400.0],["2025-04-03",2.7172,2.7352,2.6901,2.7172,1663600.0],["2025-04-04",2.6901,2.6901,2.5728,2.5818,2273500.0],["2025-04-07",2.5728,2.5728,2.311,2.4554,2749300.0],["2025-04-08",2.5367,2.5457,2.329,2.3471,1590700.0],["2025-04-09",2.3381,2.4599,2.2794,2.4193,1836600.0],["2025-04-10",2.3832,2.4374,2.3065,2.3742,1840400.0],["2025-04-11",2.3922,2.4689,2.3606,2.4554,1646500.0],["2025-04-14",2.4825,2.5096,2.4464,2.5005,1199200.0],["2025-04-15",2.4644,2.4915,2.4103,2.4193,944000.0],["2025-04-16",2.4283,2.4464,2.3742,2.3832,968600.0],["2025-04-17",2.3832,2.4644,2.3696,2.4374,1255900.0],["2025-04-21",2.4283,2.4283,2.3832,2.4103,879100.0],["2025-04-22",2.4554,2.5186,2.4193,2.5096,1104400.0],["2025-04-23",2.5276,2.5366,2.4644,2.4915,1542100.0],["2025-04-24",2.663,3.2588,2.645,3.2498,10767700.0],["2025-04-25",3.2498,3.4439,3.2408,3.3942,4668900.0],["2025-04-28",3.3942,3.4385,3.2904,3.3491,3302600.0],["2025-04-29",3.3491,3.4213,3.331,3.4123,2758100.0],["2025-04-30",3.3672,3.4168,3.3401,3.3491,2066200.0],["2025-05-01",3.3491,3.3987,3.2688,3.3491,2338800.0],["2025-05-02",3.3852,3.4033,3.2769,3.2949,2259100.0],["2025-05-05",3.2949,3.3321,3.2717,3.3135,1330100.0],["2025-05-06",3.2764,3.3042,3.2207,3.2671,2468800.0],["2025-05-07",3.2485,3.3135,3.2485,3.2857,1806300.0],["2025-05-08",3.2949,3.397,3.2792,3.3599,1861700.0],["2025-05-09",3.3599,3.4806,3.3367,3.462,2400200.0],["2025-05-12",3.5177,3.5548,3.4295,3.5548,1850000.0],["2025-05-13",3.5641,3.6569,3.5177,3.527,2047400.0],["2025-05-14",3.5177,3.5919,3.5084,3.527,2781900.0],["2025-05-15",3.4991,3.578,3.4806,3.4991,2161900.0],["2025-05-16",3.4991,3.6105,3.4991,3.6012,2977000.0],["2025-05-19",3.5455,3.6755,3.4898,3.6291,1306300.0],["2025-05-20",3.6291,3.6662,3.5966,3.6476,1840800.0],["2025-05-21",3.6198,3.7033,3.4713,3.5084,10737300.0],["2025-05-22",3.4991,3.6105,3.4945,3.5734,2900500.0],["2025-05-23",3.5177,3.6105,3.5177,3.5548,1913000.0],["2025-05-27",3.5641,3.6476,3.527,3.5734,4239200.0],["2025-05-28",3.5919,3.6569,3.5687,3.6384,1677100.0],["2025-05-29",3.6384,3.6755,3.6105,3.6476,915500.0],["2025-05-30",3.6291,3.6708,3.6105,3.6198,1814000.0],["2025-06-02",3.6012,3.6291,3.5548,3.6012,938600.0],["2025-06-03",3.5827,3.6643,3.5177,3.6384,917600.0],["2025-06-04",3.6476,3.6755,3.6291,3.6291,969500.0],["2025-06-05",3.6384,3.6755,3.6105,3.6384,1193900.0],["2025-06-06",3.6662,3.6894,3.6393,3.6569,1358600.0],["2025-06-09",3.6848,3.8611,3.6755,3.8518,1847700.0],["2025-06-10",3.759,3.9911,3.759,3.9261,1990200.0],["2025-06-11",3.8982,3.8982,3.7915,3.8147,2256200.0],["2025-06-12",3.8054,3.9029,3.8008,3.8425,1915900.0],["2025-06-13",3.8054,3.8611,3.759,3.8147,3002000.0],["2025-06-16",3.8425,3.9632,3.8333,3.9168,1695300.0],["2025-06-17",3.889,3.9214,3.8054,3.824,2303800.0],["2025-06-18",3.8333,3.9354,3.8193,3.8333,1673300.0],["2025-06-20",3.8425,3.9029,3.8147,3.8704,2312700.0],["2025-06-23",3.8704,3.9261,3.8147,3.9075,1256700.0],["2025-06-24",3.9539,3.9725,3.889,3.9632,1970300.0],["2025-06-25",3.9539,3.9911,3.9261,3.9632,998600.0],["2025-06-26",3.9818,4.0421,3.9725,4.0189,1249100.0],["2025-06-27",4.0189,4.0467,3.9539,3.9911,3870700.0],["2025-06-30",3.9911,4.0152,3.9354,3.9725,1152600.0],["2025-07-01",3.9818,4.1201,3.9725,4.056,1578700.0],["2025-07-02",4.056,4.1303,4.0282,4.1117,1763800.0],["2025-07-03",4.1488,4.2045,4.1219,4.186,680700.0],["2025-07-07",4.186,4.2509,4.1813,4.2324,2030600.0],["2025-07-08",4.2231,4.3437,4.2184,4.3252,2833500.0],["2025-07-09",4.3902,4.3902,4.2973,4.3623,1430600.0],["2025-07-10",4.3623,4.4366,4.3577,4.3809,1693100.0],["2025-07-11",4.3716,4.4134,4.3178,4.3994,988800.0],["2025-07-14",4.3994,4.4319,4.3391,4.3716,1380400.0],["2025-07-15",4.3809,4.4087,4.2602,4.2695,1145000.0],["2025-07-16",4.2695,4.2788,4.1999,4.2695,1106000.0],["2025-07-17",4.2695,4.2973,4.2138,4.2231,812700.0],["2025-07-18",4.2324,4.2584,4.1767,4.2417,918900.0],["2025-07-21",4.2788,4.2927,4.1952,4.1952,955100.0],["2025-07-22",4.2045,4.3437,4.2045,4.2788,1360700.0],["2025-07-23",4.3159,4.3252,4.2695,4.3066,986300.0],["2025-07-24",4.2509,4.2621,3.5595,3.6012,5564100.0],["2025-07-25",3.5919,3.6198,3.4806,3.4898,2193400.0],["2025-07-28",3.4434,3.7757,3.3924,3.7126,5613200.0],["2025-07-29",3.6755,3.7674,3.6662,3.694,2496700.0],["2025-07-30",3.7033,3.7358,3.6337,3.694,2011900.0],["2025-07-31",3.6476,3.733,3.6411,3.6755,1829800.0],["2025-08-01",3.5919,3.656,3.578,3.6291,1858600.0],["2025-08-04",3.6662,3.694,3.6151,3.6291,1450500.0],["2025-08-05",3.6662,3.6801,3.6105,3.6384,1750000.0],["2025-08-06",3.6384,3.6384,3.5409,3.5827,1907400.0],["2025-08-07",3.6017,3.6589,3.5731,3.6208,1329300.0],["2025-08-08",3.6494,3.6494,3.5922,3.5922,1086700.0],["2025-08-11",3.6208,3.7113,3.6017,3.6779,1347400.0],["2025-08-12",3.7065,3.8113,3.6875,3.7828,1359200.0],["2025-08-13",3.8018,3.8304,3.7399,3.7732,948800.0],["2025-08-14",3.7256,3.7542,3.6208,3.6779,759400.0],["2025-08-15",3.6779,3.7018,3.6255,3.6398,712900.0],["2025-08-18",3.6684,3.6827,3.5731,3.5922,689500.0],["2025-08-19",3.5827,3.6017,3.516,3.5446,774300.0],["2025-08-20",3.5636,3.6017,3.5064,3.535,631400.0],["2025-08-21",3.535,3.5731,3.4874,3.535,661400.0],["2025-08-22",3.5636,3.6208,3.535,3.5922,1023900.0],["2025-08-25",3.5731,3.6112,3.4779,3.5064,715800.0],["2025-08-26",3.4969,3.5226,3.4731,3.4969,691700.0],["2025-08-27",3.4969,3.5446,3.4683,3.516,779800.0],["2025-08-28",3.5446,3.5446,3.4588,3.4683,788700.0],["2025-08-29",3.4779,3.5255,3.4683,3.516,689000.0],["2025-09-02",3.4969,3.5064,3.4493,3.4588,931800.0],["2025-09-03",3.4397,3.4445,3.3254,3.3445,1249900.0],["2025-09-04",3.3635,3.4064,3.3397,3.3826,790500.0],["2025-09-05",3.4016,3.4683,3.3826,3.4112,545600.0],["2025-09-08",3.4207,3.4302,3.3445,3.3826,837300.0],["2025-09-09",3.3826,3.3921,3.3159,3.3445,656600.0],["2025-09-10",3.3254,3.4112,3.2635,3.3445,1335100.0],["2025-09-11",3.3349,3.4683,3.3349,3.4112,1006000.0],["2025-09-12",3.4302,3.4397,3.3778,3.3921,550200.0],["2025-09-15",3.4016,3.4493,3.3635,3.4302,1400800.0],["2025-09-16",3.4302,3.4493,3.3778,3.4397,1071300.0],["2025-09-17",3.4302,3.5446,3.4302,3.5255,2318100.0],["2025-09-18",3.5446,3.6303,3.5255,3.5922,1926400.0],["2025-09-19",3.6112,3.7446,3.5731,3.6779,3883400.0],["2025-09-22",3.6684,3.8018,3.6684,3.7256,2080600.0],["2025-09-23",3.7256,3.7351,3.6208,3.6684,1184900.0],["2025-09-24",3.6494,3.7542,3.6494,3.7351,1052800.0],["2025-09-25",3.7256,3.7304,3.6446,3.6589,826300.0],["2025-09-26",3.6684,3.778,3.6589,3.7542,735600.0],["2025-09-29",3.7637,3.7971,3.6875,3.7637,815900.0],["2025-09-30",3.7732,3.8018,3.7351,3.8018,749500.0],["2025-10-01",3.7732,3.8018,3.7075,3.7732,685800.0],["2025-10-02",3.7732,3.7923,3.7208,3.7828,601000.0],["2025-10-03",3.7828,3.8209,3.7256,3.7351,594500.0],["2025-10-06",3.7637,3.7637,3.5731,3.5731,1853300.0],["2025-10-07",3.5731,3.5779,3.4779,3.5255,1460700.0],["2025-10-08",3.5255,3.535,3.4874,3.535,1119300.0],["2025-10-09",3.5255,3.5446,3.4731,3.4969,1040200.0],["2025-10-10",3.4779,3.5017,3.4445,3.4588,1703000.0],["2025-10-13",3.5255,3.5922,3.4921,3.5255,1083700.0],["2025-10-14",3.5064,3.5636,3.4779,3.5446,989300.0],["2025-10-15",3.4874,3.5827,3.4826,3.5255,902300.0],["2025-10-16",3.5255,3.6494,3.5112,3.6112,2463200.0],["2025-10-17",3.6017,3.6303,3.5636,3.5731,521900.0],["2025-10-20",3.5731,3.6208,3.5207,3.5731,710700.0],["2025-10-21",3.6494,3.6494,3.5207,3.5731,586300.0],["2025-10-22",3.5731,3.6208,3.5255,3.5541,2127000.0],["2025-10-23",3.8113,4.0515,3.7304,3.8304,3194200.0],["2025-10-24",3.859,3.859,3.5827,3.6112,1729500.0],["2025-10-27",3.6208,3.697,3.5827,3.5922,1377200.0],["2025-10-28",3.6017,3.616,3.5541,3.5541,1666100.0],["2025-10-29",3.5541,3.5731,3.4874,3.4874,3467600.0],["2025-10-30",3.516,3.516,3.373,3.373,1106300.0],["2025-10-31",3.3826,3.4302,3.3159,3.4016,1497700.0],["2025-11-03",3.2873,3.3254,3.2158,3.2206,1255500.0],["2025-11-04",3.2015,3.2492,3.1634,3.2015,1010000.0],["2025-11-05",3.2301,3.2968,3.1777,3.2682,1164100.0],["2025-11-06",3.2587,3.292,3.1634,3.1634,739900.0],["2025-11-07",3.1444,3.2492,3.1348,3.2396,1309700.0],["2025-11-10",3.2682,3.2778,3.1539,3.1825,876900.0],["2025-11-11",3.2396,3.3445,3.2396,3.3254,1615100.0],["2025-11-12",3.3159,3.4064,3.2968,3.3826,2249000.0],["2025-11-13",3.3635,3.4588,3.354,3.4302,1091100.0],["2025-11-14",3.4112,3.4779,3.3864,3.4302,1370000.0],["2025-11-17",3.4016,3.4493,3.354,3.4112,2195700.0],["2025-11-18",3.4112,3.535,3.3826,3.5255,1105400.0],["2025-11-19",3.5064,3.5636,3.5064,3.5255,1115500.0],["2025-11-20",3.5255,3.6084,3.5255,3.5446,1243700.0],["2025-11-21",3.5636,3.6112,3.5446,3.5827,1229300.0],["2025-11-24",3.5731,3.6112,3.5398,3.5446,1113100.0],["2025-11-25",3.5827,3.597,3.556,3.5731,924700.0],["2025-11-26",3.5636,3.5874,3.535,3.5731,812100.0],["2025-11-28",3.5922,3.5922,3.5303,3.5731,689500.0],["2025-12-01",3.5731,3.6779,3.535,3.6112,1757200.0],["2025-12-02",3.6303,3.697,3.5874,3.6779,988400.0],["2025-12-03",3.7065,3.7637,3.697,3.7351,689600.0],["2025-12-04",3.7065,3.7256,3.6494,3.697,781600.0],["2025-12-05",3.6875,3.7637,3.6779,3.7256,892500.0],["2025-12-08",3.7351,3.7446,3.6589,3.6875,940200.0],["2025-12-09",3.6779,3.7351,3.6684,3.697,870700.0],["2025-12-10",3.7065,3.8542,3.697,3.8209,1118600.0],["2025-12-11",3.8304,3.8971,3.8161,3.878,1019700.0],["2025-12-12",3.8971,3.9543,3.8876,3.9162,1091100.0],["2025-12-15",3.9543,4.0591,3.9257,4.0114,821100.0],["2025-12-16",4.0114,4.0114,3.9066,3.9162,1455100.0],["2025-12-17",3.9162,3.9924,3.8971,3.9543,1194900.0],["2025-12-18",3.9924,4.0257,3.9638,4.021,3061000.0],["2025-12-19",4.0019,4.0114,3.8447,3.8685,2193300.0],["2025-12-22",3.8685,3.9162,3.8495,3.8495,815600.0],["2025-12-23",3.8685,3.8685,3.7923,3.8495,664600.0],["2025-12-24",3.878,3.8923,3.859,3.8685,247400.0],["2025-12-26",3.8685,3.8971,3.8495,3.8685,355100.0],["2025-12-29",3.8399,3.94,3.8399,3.9257,588000.0],["2025-12-30",3.9162,3.9543,3.8971,3.9066,592900.0],["2025-12-31",3.8876,3.9257,3.878,3.9066,461400.0],["2026-01-02",3.9066,3.9638,3.878,3.9543,585700.0],["2026-01-05",3.9257,3.959,3.859,3.9257,1246700.0],["2026-01-06",3.9924,4.1601,3.9829,4.0019,1282800.0],["2026-01-07",4.0305,4.1067,3.9447,4.0781,1141800.0],["2026-01-08",4.0591,4.1734,4.0591,4.1448,733800.0],["2026-01-09",4.0686,4.1448,3.9638,4.0591,531200.0],["2026-01-12",4.0591,4.1058,4.021,4.0781,510600.0],["2026-01-13",4.1067,4.1163,4.0496,4.1067,754600.0],["2026-01-14",4.1258,4.1925,4.1258,4.183,714600.0],["2026-01-15",4.2211,4.2211,4.1544,4.183,1087900.0],["2026-01-16",4.1734,4.2211,4.0972,4.1639,2994000.0],["2026-01-20",4.1448,4.1639,3.9162,3.9257,779300.0],["2026-01-21",3.9543,4.1067,3.9495,4.0877,1907800.0],["2026-01-22",4.0972,4.2115,4.0924,4.1258,914700.0],["2026-01-23",4.1258,4.2115,4.0972,4.202,599800.0],["2026-01-26",4.2115,4.2115,4.1448,4.202,466700.0],["2026-01-27",4.1925,4.2592,4.1687,4.2306,776800.0],["2026-01-28",4.2401,4.2496,4.1877,4.202,471800.0],["2026-01-29",4.2115,4.2401,4.1401,4.2211,501600.0],["2026-01-30",4.183,4.2058,4.1448,4.183,624600.0],["2026-02-02",4.1925,4.3306,4.1639,4.2401,1668100.0],["2026-02-03",4.2687,4.4688,4.2496,4.4212,1478400.0],["2026-02-04",4.4593,4.6403,4.4164,4.6117,1399300.0],["2026-02-05",4.6117,4.7928,4.5546,4.5831,2449500.0],["2026-02-06",4.6213,4.6403,4.5546,4.5641,978600.0],["2026-02-09",4.5641,4.6451,4.5069,4.6117,850500.0],["2026-02-10",4.6403,4.707,4.5974,4.6784,1502100.0],["2026-02-11",4.707,4.7099,4.6308,4.6594,1059500.0],["2026-02-12",4.6784,4.6784,4.5593,4.5736,817200.0],["2026-02-13",4.5736,4.6594,4.545,4.6308,777700.0],["2026-02-17",4.6308,4.6308,4.5355,4.5831,788900.0],["2026-02-18",4.5831,4.5927,4.4974,4.5546,1168700.0],["2026-02-19",4.5355,4.5641,4.4688,4.5164,944900.0],["2026-02-20",4.5164,4.5307,4.4116,4.4783,1085600.0],["2026-02-23",4.4497,4.5355,4.4069,4.4879,1116700.0],["2026-02-24",4.4974,4.545,4.4307,4.4783,1143900.0],["2026-02-25",4.4783,4.5164,4.3163,4.364,3712000.0],["2026-02-26",4.526,4.7356,4.3259,4.3926,4633700.0],["2026-02-27",4.4879,4.7232,4.4688,4.6213,4492600.0],["2026-03-02",4.5927,4.6594,4.4974,4.6213,4210000.0],["2026-03-03",4.5164,4.5736,4.4402,4.545,1566800.0],["2026-03-04",4.5355,4.5831,4.4688,4.4974,2495700.0],["2026-03-05",4.4783,4.545,4.3068,4.383,2812600.0],["2026-03-06",4.364,4.3926,4.2496,4.3068,953100.0],["2026-03-09",4.2496,4.2639,4.1163,4.183,2776700.0],["2026-03-10",4.1544,4.2401,4.0972,4.1639,2765300.0],["2026-03-11",4.1544,4.202,4.0781,4.1353,1921600.0],["2026-03-12",4.0865,4.1256,3.9744,4.0085,1774900.0],["2026-03-13",4.0085,4.028,3.9402,3.9988,1291800.0],["2026-03-16",4.0573,4.106,3.989,4.106,1351700.0],["2026-03-17",4.1158,4.1646,4.0524,4.1256,1309200.0],["2026-03-18",4.0865,4.0963,3.9012,3.911,1072800.0],["2026-03-19",3.8817,3.9646,3.8037,3.9305,1174600.0],["2026-03-20",3.9793,3.9793,3.7744,3.8232,2396100.0],["2026-03-23",3.9012,4.028,3.8817,3.9988,2164700.0],["2026-03-24",3.9598,4.0719,3.95,4.0573,901800.0],["2026-03-25",4.1158,4.2133,4.0719,4.1451,2452200.0],["2026-03-26",4.1158,4.1646,4.0427,4.0475,1171600.0],["2026-03-27",4.028,4.067,3.8427,3.8427,1409200.0],["2026-03-30",3.872,3.9256,3.8057,3.833,1980000.0],["2026-03-31",3.9012,4.0231,3.8427,3.95,1752200.0],["2026-04-01",3.989,4.0378,3.9598,4.0085,1158700.0],["2026-04-02",3.9598,4.028,3.911,3.989,890600.0],["2026-04-06",3.9695,3.9939,3.9012,3.9305,607000.0],["2026-04-07",3.9305,3.9793,3.7549,3.8135,1722500.0],["2026-04-08",3.9598,4.0573,3.9354,4.0475,1678700.0],["2026-04-09",3.9988,4.0865,3.9988,4.0475,927300.0],["2026-04-10",4.028,4.0963,3.9939,4.0183,1229500.0],["2026-04-13",3.989,4.0524,3.9695,4.0475,751500.0],["2026-04-14",4.028,4.0475,3.9793,3.989,1300300.0],["2026-04-15",3.9695,4.0085,3.9402,4.0085,791300.0],["2026-04-16",3.9793,4.0865,3.9793,4.0183,768400.0],["2026-04-17",4.0768,4.1597,4.0622,4.0963,1004600.0],["2026-04-20",4.0865,4.0963,3.9988,4.0085,797600.0],["2026-04-21",3.989,4.0183,3.8281,3.8427,1092300.0],["2026-04-22",3.8427,3.8573,3.7354,3.7549,1492200.0],["2026-04-23",4.0475,4.0475,3.7647,3.8427,1724600.0],["2026-04-24",3.8525,3.9207,3.7744,3.911,1087700.0],["2026-04-27",3.9305,3.9841,3.8671,3.8817,1631500.0],["2026-04-28",3.911,3.911,3.7403,3.8037,1164100.0],["2026-04-29",3.7647,3.7647,3.6477,3.7549,1859200.0],["2026-04-30",3.7159,3.7891,3.7159,3.7549,903400.0],["2026-05-01",3.7842,3.8671,3.7549,3.8427,702900.0],["2026-05-04",3.8037,3.8622,3.7793,3.8427,975900.0],["2026-05-05",3.8622,3.911,3.8037,3.833,919900.0],["2026-05-06",3.9012,3.9841,3.8573,3.872,873700.0],["2026-05-07",3.8915,3.911,3.8476,3.8622,810800.0],["2026-05-08",3.872,3.9451,3.8622,3.9012,539400.0],["2026-05-11",3.9012,3.9159,3.8232,3.872,979500.0],["2026-05-12",3.8817,3.95,3.8525,3.9012,1284800.0],["2026-05-13",3.872,3.9568,3.8671,3.911,1339200.0],["2026-05-14",3.9305,3.95,3.8769,3.911,806500.0],["2026-05-15",3.8915,3.9012,3.8037,3.8525,1692600.0],["2026-05-18",3.8427,3.9451,3.8349,3.911,1347400.0],["2026-05-19",3.911,3.911,3.833,3.872,933100.0],["2026-05-20",3.8525,3.9841,3.8232,3.95,2801300.0],["2026-05-21",3.9207,4.0134,3.8525,3.9695,3746800.0],["2026-05-22",3.9598,3.9793,3.9354,3.9402,585300.0],["2026-05-26",3.9695,3.989,3.9207,3.9793,2060400.0],["2026-05-27",4.0183,4.1743,4.0183,4.0768,1151900.0],["2026-05-28",4.0573,4.1412,4.0378,4.0963,1111100.0],["2026-05-29",4.1158,4.1158,3.9012,3.9305,1157800.0],["2026-06-01",3.9305,3.9305,3.833,3.9207,1259400.0],["2026-06-02",3.9305,3.989,3.9061,3.9598,1011700.0],["2026-06-03",3.9305,3.95,3.8525,3.8817,1130100.0],["2026-06-04",3.95,3.9695,3.8525,3.8817,934900.0],["2026-06-05",3.8817,3.9207,3.8135,3.8427,1025200.0],["2026-06-08",3.8427,3.8622,3.7842,3.833,1221100.0],["2026-06-09",3.8622,3.9841,3.8622,3.9695,1503800.0],["2026-06-10",3.989,4.0085,3.95,3.95,1006400.0],["2026-06-11",3.97,4.08,3.915,4.06,4116000.0],["2026-06-12",4.08,4.23,4.08,4.2,3319100.0],["2026-06-15",4.28,4.35,4.19,4.24,2345200.0],["2026-06-16",4.255,4.37,4.25,4.36,1674800.0],["2026-06-17",4.34,4.485,4.27,4.35,1714300.0],["2026-06-18",4.41,4.48,4.34,4.34,1808500.0],["2026-06-22",4.35,4.52,4.331,4.5,1338600.0],["2026-06-23",4.5,4.6,4.43,4.58,3113300.0],["2026-06-24",4.59,4.665,4.45,4.48,3570000.0],["2026-06-25",4.53,4.55,4.44,4.5,1845100.0],["2026-06-26",4.52,4.645,4.51,4.61,3862600.0],["2026-06-29",4.56,4.635,4.495,4.59,3430700.0],["2026-06-30",4.56,4.805,4.54,4.74,4148600.0],["2026-07-01",4.71,4.72,4.635,4.69,2131200.0],["2026-07-02",4.71,4.845,4.7,4.83,2818600.0],["2026-07-06",4.8,4.83,4.6301,4.72,2154613.634658],["2026-07-07",4.73,4.8354,4.7,4.75,1350968.645367],["2026-07-08",4.72,4.73,4.485,4.53,3065493.704692],["2026-07-09",4.53,4.66,4.45,4.63,1535122.656649],["2026-07-10",4.63,4.655,4.55,4.63,1146353.040594],["2026-07-13",4.67,4.7,4.39,4.46,2041971.452817],["2026-07-14",4.5,4.5,4.38,4.42,1647809.649735],["2026-07-15",4.44,4.545,4.43,4.52,1878911.752],["2026-07-16",4.54,4.75,4.53,4.75,2584728.835829],["2026-07-17",4.71,4.83,4.615,4.69,2214595.499229],["2026-07-20",4.67,4.69,4.455,4.5,3975187.638909],["2026-07-21",4.63,4.72,4.49,4.69,2113049.927842],["2026-07-22",4.69,4.7985,4.61,4.71,2992573.758959],["2026-07-23",5.16,5.4299,4.67,4.72,4453713.722562],["2026-07-24",4.77,4.885,4.64,4.78,2631473.749884],["2026-07-27",4.81,4.93,4.8,4.84,11161031.785116],["2026-07-28",4.9,5.245,4.81,5.21,8460832.974129],["2026-07-29",5.15,5.17,4.91,4.96,3032149.341324],["2026-07-30",4.98,5,4.81,4.85,2448651.649923],["2026-07-31",4.83,4.84,4.7,4.73,1649502.350055]]}