{"t":"AMPG","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2021-01-08",9.0,9.88,8.3,8.8,25355.0],["2021-01-11",8.48,9.8,8.48,9.2,12380.0],["2021-01-12",9.2,9.58,8.62,9.5,24740.0],["2021-01-13",9.4,9.6,8.8,9.4,12090.0],["2021-01-14",9.5,9.6,8.82,9.2,13960.0],["2021-01-15",9.02,9.42,7.06,8.6,28045.0],["2021-01-19",8.64,10.2,8.04,9.4,41350.0],["2021-01-20",9.4,9.4,8.24,9.0,7510.0],["2021-01-21",9.0,9.38,8.3,8.8,10215.0],["2021-01-22",8.6,9.0,8.0,9.0,14940.0],["2021-01-25",9.0,12.0,9.0,12.0,60235.0],["2021-01-26",13.0,14.0,10.42,12.5,24965.0],["2021-01-27",12.5,17.4,11.0,14.6,39865.0],["2021-01-28",16.98,16.98,13.0,13.6,15200.0],["2021-01-29",14.0,14.0,12.0,13.2,16135.0],["2021-02-01",12.3,14.0,12.0,13.2,15490.0],["2021-02-02",13.9,13.9,12.4,13.0,7310.0],["2021-02-03",13.0,13.52,11.0,12.7,4490.0],["2021-02-04",12.86,15.8,12.6,14.4,20365.0],["2021-02-05",15.0,16.0,13.98,14.5,17835.0],["2021-02-08",15.0,15.0,12.8,13.2,26860.0],["2021-02-09",13.22,14.4,13.0,13.0,7475.0],["2021-02-10",13.4,13.8,12.8,12.9,11950.0],["2021-02-11",13.22,13.9,12.0,13.0,24880.0],["2021-02-12",13.0,13.0,10.8,12.68,22280.0],["2021-02-16",11.7,19.8,11.4,18.0,114580.0],["2021-02-17",6.25,7.5,6.0,6.61,690300.0],["2021-02-18",7.15,8.0,6.73,7.45,790000.0],["2021-02-19",8.16,8.96,7.71,8.36,366500.0],["2021-02-22",8.26,9.12,7.75,8.5,342500.0],["2021-02-23",8.56,9.69,7.51,8.78,2560800.0],["2021-02-24",8.6,9.5,8.6,9.25,550200.0],["2021-02-25",8.73,10.2,8.06,8.52,831500.0],["2021-02-26",8.52,9.408,8.52,9.0,388200.0],["2021-03-01",8.75,9.21,8.13,8.75,552800.0],["2021-03-02",8.7,8.87,8.34,8.389,177700.0],["2021-03-03",8.46,8.6,8.01,8.28,226300.0],["2021-03-04",8.18,8.76,7.78,8.4,660300.0],["2021-03-05",8.72,10.253,8.23,9.96,1343300.0],["2021-03-08",9.65,11.7,9.65,11.04,2764000.0],["2021-03-09",10.5,11.2,9.66,10.6,879700.0],["2021-03-10",10.72,11.0,10.2,10.4,666000.0],["2021-03-11",10.51,11.28,10.373,10.85,585100.0],["2021-03-12",11.57,13.14,10.9,11.03,7758700.0],["2021-03-15",10.2,11.0,9.65,10.04,777300.0],["2021-03-16",10.05,10.5,9.19,9.47,854000.0],["2021-03-17",9.04,9.67,8.85,9.31,421300.0],["2021-03-18",9.63,9.63,8.52,8.53,828200.0],["2021-03-19",8.32,8.944,8.3,8.62,217400.0],["2021-03-22",8.65,8.77,8.22,8.34,233900.0],["2021-03-23",8.415,8.94,8.3,8.5,381000.0],["2021-03-24",8.5,9.28,8.221,8.96,601800.0],["2021-03-25",8.72,9.85,8.66,9.8,448700.0],["2021-03-26",9.79,11.0,9.57,10.78,1027400.0],["2021-03-29",12.08,12.9,9.5,11.15,3591700.0],["2021-03-30",10.74,11.22,10.5,11.03,350700.0],["2021-03-31",10.98,11.25,10.56,10.95,490000.0],["2021-04-01",10.93,11.74,10.9,11.73,873700.0],["2021-04-05",11.74,12.43,11.349,12.43,580800.0],["2021-04-06",13.0,13.75,10.05,10.25,5557400.0],["2021-04-07",9.65,10.2,9.09,9.54,775800.0],["2021-04-08",9.69,10.15,9.51,9.58,218200.0],["2021-04-09",9.41,9.72,8.77,9.34,438900.0],["2021-04-12",9.33,9.75,8.63,9.0,591400.0],["2021-04-13",8.9,11.56,8.71,9.01,4211100.0],["2021-04-14",8.91,9.0,8.29,8.39,919100.0],["2021-04-15",7.59,7.77,6.33,6.59,3275800.0],["2021-04-16",6.39,6.62,5.81,6.6,1055300.0],["2021-04-19",6.17,6.39,5.9,6.01,644400.0],["2021-04-20",6.0,6.15,5.05,5.29,899100.0],["2021-04-21",5.22,5.6,5.05,5.42,451300.0],["2021-04-22",5.4,6.19,5.23,5.5,534400.0],["2021-04-23",5.583,5.75,5.4,5.56,411700.0],["2021-04-26",5.92,6.74,5.92,6.57,1141500.0],["2021-04-27",6.66,6.68,6.14,6.26,423800.0],["2021-04-28",6.26,6.35,5.64,6.18,625600.0],["2021-04-29",6.31,6.35,5.97,6.15,260200.0],["2021-04-30",6.03,6.175,5.93,6.09,126100.0],["2021-05-03",6.06,6.1,5.66,5.76,201000.0],["2021-05-04",5.58,5.643,5.23,5.49,327500.0],["2021-05-05",5.54,5.54,5.1,5.15,284100.0],["2021-05-06",5.14,5.18,4.55,4.84,880100.0],["2021-05-07",4.72,4.922,4.61,4.69,563400.0],["2021-05-10",4.75,4.75,4.2,4.31,463200.0],["2021-05-11",4.0,4.13,3.81,4.07,583000.0],["2021-05-12",4.04,4.17,3.97,4.05,125000.0],["2021-05-13",4.08,4.09,3.55,3.75,304600.0],["2021-05-14",3.86,4.08,3.781,3.89,134500.0],["2021-05-17",3.87,3.95,3.76,3.77,118500.0],["2021-05-18",3.85,4.15,3.77,4.05,211400.0],["2021-05-19",3.92,4.12,3.76,3.96,243400.0],["2021-05-20",3.93,4.4,3.93,4.38,197900.0],["2021-05-21",4.37,4.58,4.18,4.21,259000.0],["2021-05-24",4.3,4.31,3.96,3.99,243500.0],["2021-05-25",4.07,4.23,4.02,4.11,150100.0],["2021-05-26",4.19,4.42,4.15,4.42,174900.0],["2021-05-27",4.5,4.51,4.25,4.36,116000.0],["2021-05-28",4.42,4.64,4.29,4.54,135200.0],["2021-06-01",4.64,4.72,4.441,4.64,189300.0],["2021-06-02",4.64,4.7,4.37,4.7,133600.0],["2021-06-03",4.71,4.72,4.52,4.63,155300.0],["2021-06-04",4.69,5.43,4.63,5.24,494900.0],["2021-06-07",5.269,5.77,5.1,5.5,1020900.0],["2021-06-08",5.495,5.69,5.25,5.53,556400.0],["2021-06-09",5.55,5.7,5.369,5.48,372500.0],["2021-06-10",5.55,5.82,5.21,5.68,720700.0],["2021-06-11",5.68,5.68,5.44,5.63,332400.0],["2021-06-14",5.69,5.7,5.5,5.65,243600.0],["2021-06-15",5.66,6.07,5.43,6.03,1025100.0],["2021-06-16",6.32,6.39,5.15,5.4,1740100.0],["2021-06-17",5.36,5.6,5.3,5.58,288000.0],["2021-06-18",5.5,5.535,5.0,5.04,455100.0],["2021-06-21",4.93,5.0,4.57,4.65,297100.0],["2021-06-22",4.65,4.77,4.28,4.73,435400.0],["2021-06-23",4.73,5.19,4.66,4.9,278900.0],["2021-06-24",4.94,5.43,4.62,4.99,767000.0],["2021-06-25",4.99,5.0,4.82,4.91,112100.0],["2021-06-28",5.01,5.01,4.759,4.88,170600.0],["2021-06-29",4.91,4.91,4.63,4.72,148400.0],["2021-06-30",4.69,4.84,4.6,4.63,160500.0],["2021-07-01",4.65,4.7,4.4,4.49,115400.0],["2021-07-02",4.51,4.58,4.4,4.45,158900.0],["2021-07-06",4.5,4.83,4.41,4.77,130400.0],["2021-07-07",4.87,5.0,4.45,4.53,168700.0],["2021-07-08",4.45,4.56,4.13,4.34,417500.0],["2021-07-09",4.37,4.49,4.23,4.45,195300.0],["2021-07-12",4.49,4.61,4.38,4.53,101500.0],["2021-07-13",4.59,4.77,4.35,4.45,316800.0],["2021-07-14",4.45,4.465,4.13,4.18,228000.0],["2021-07-15",4.17,4.229,4.035,4.16,163000.0],["2021-07-16",4.17,4.2,3.92,3.94,166000.0],["2021-07-19",3.91,4.02,3.66,3.7,309500.0],["2021-07-20",3.77,3.992,3.68,3.8,78600.0],["2021-07-21",3.9,4.21,3.9,4.21,122500.0],["2021-07-22",4.23,4.23,3.99,4.11,64900.0],["2021-07-23",4.08,4.13,3.772,3.9,197500.0],["2021-07-26",3.9,3.96,3.8,3.88,75400.0],["2021-07-27",3.88,4.0,3.71,3.74,87200.0],["2021-07-28",3.99,4.4,3.88,4.26,612400.0],["2021-07-29",4.19,4.377,4.15,4.22,129800.0],["2021-07-30",4.22,4.37,4.14,4.23,54700.0],["2021-08-02",4.22,4.22,4.05,4.09,113300.0],["2021-08-03",4.08,4.12,3.95,4.05,109100.0],["2021-08-04",4.0,4.1,3.995,4.08,33400.0],["2021-08-05",4.03,4.07,3.9,3.94,92200.0],["2021-08-06",3.97,3.981,3.82,3.94,145200.0],["2021-08-09",3.927,3.99,3.85,3.98,44400.0],["2021-08-10",3.99,3.99,3.895,3.93,29600.0],["2021-08-11",3.94,3.99,3.77,3.86,115500.0],["2021-08-12",3.83,3.99,3.81,3.9,97700.0],["2021-08-13",3.89,3.958,3.73,3.77,106100.0],["2021-08-16",3.77,3.77,3.55,3.55,122600.0],["2021-08-17",3.55,3.55,3.22,3.25,315600.0],["2021-08-18",3.29,3.6,3.2,3.53,137900.0],["2021-08-19",3.48,3.62,3.3,3.34,132800.0],["2021-08-20",3.3,3.45,3.27,3.28,107000.0],["2021-08-23",3.31,3.385,3.25,3.32,83800.0],["2021-08-24",3.34,3.47,3.3,3.36,54400.0],["2021-08-25",3.38,3.48,3.35,3.35,45400.0],["2021-08-26",3.35,3.72,3.35,3.72,163500.0],["2021-08-27",3.69,3.86,3.66,3.83,83700.0],["2021-08-30",3.85,3.91,3.75,3.76,54000.0],["2021-08-31",3.74,3.75,3.66,3.72,48100.0],["2021-09-01",3.74,3.88,3.61,3.66,89600.0],["2021-09-02",3.71,3.85,3.68,3.78,83600.0],["2021-09-03",3.77,3.85,3.7,3.82,37400.0],["2021-09-07",3.82,3.897,3.75,3.84,60500.0],["2021-09-08",3.84,3.84,3.66,3.67,84500.0],["2021-09-09",3.67,3.75,3.53,3.59,32400.0],["2021-09-10",3.61,3.66,3.55,3.59,43500.0],["2021-09-13",3.6,3.7,3.55,3.6,23000.0],["2021-09-14",3.58,3.58,3.33,3.38,137400.0],["2021-09-15",3.42,3.518,3.34,3.41,75000.0],["2021-09-16",3.39,3.47,3.3,3.42,60200.0],["2021-09-17",3.44,3.62,3.38,3.53,70500.0],["2021-09-20",3.38,3.443,3.22,3.36,180400.0],["2021-09-21",3.4,3.645,3.33,3.61,56200.0],["2021-09-22",3.72,3.75,3.579,3.64,89600.0],["2021-09-23",3.69,4.16,3.589,3.92,371400.0],["2021-09-24",3.9,4.02,3.82,3.86,130700.0],["2021-09-27",3.86,4.0,3.75,3.85,64300.0],["2021-09-28",3.85,3.85,3.71,3.84,63200.0],["2021-09-29",3.83,3.915,3.62,3.62,65700.0],["2021-09-30",3.61,3.619,3.52,3.58,32900.0],["2021-10-01",3.58,3.65,3.51,3.59,26300.0],["2021-10-04",3.6,4.5,3.6,3.6,2863700.0],["2021-10-05",3.61,3.7,3.41,3.45,344700.0],["2021-10-06",3.4,3.45,3.31,3.34,131800.0],["2021-10-07",3.34,3.5,3.28,3.46,81500.0],["2021-10-08",3.44,3.64,3.44,3.48,77700.0],["2021-10-11",3.51,3.59,3.41,3.45,36400.0],["2021-10-12",3.47,3.5,3.39,3.43,43400.0],["2021-10-13",3.44,3.5,3.39,3.45,47500.0],["2021-10-14",3.47,3.575,3.39,3.53,47400.0],["2021-10-15",3.53,3.59,3.439,3.47,42600.0],["2021-10-18",3.44,3.5,3.4,3.4,44200.0],["2021-10-19",3.38,3.449,3.377,3.415,32500.0],["2021-10-20",3.42,3.44,3.4,3.43,23100.0],["2021-10-21",3.4,3.451,3.4,3.45,28800.0],["2021-10-22",3.41,3.44,3.27,3.31,86500.0],["2021-10-25",3.28,3.98,3.25,3.62,1123600.0],["2021-10-26",3.56,3.6,3.45,3.6,85700.0],["2021-10-27",3.53,3.59,3.5,3.51,39700.0],["2021-10-28",3.57,3.69,3.46,3.46,230700.0],["2021-10-29",3.5,4.03,3.46,3.805,355700.0],["2021-11-01",3.85,3.93,3.81,3.92,88800.0],["2021-11-02",3.92,4.14,3.741,4.0,382100.0],["2021-11-03",4.0,4.99,3.935,4.81,1590100.0],["2021-11-04",4.796,5.61,4.68,5.03,2844900.0],["2021-11-05",4.92,5.04,4.06,4.48,2839300.0],["2021-11-08",4.53,4.85,4.43,4.56,642200.0],["2021-11-09",4.55,4.88,4.51,4.73,1066500.0],["2021-11-10",4.61,4.79,4.105,4.32,788100.0],["2021-11-11",4.33,4.4,4.1,4.31,672500.0],["2021-11-12",4.32,4.389,4.18,4.3,214900.0],["2021-11-15",4.35,4.4,4.01,4.15,690300.0],["2021-11-16",4.21,4.25,3.85,4.16,414900.0],["2021-11-17",4.14,4.5,3.95,4.19,894200.0],["2021-11-18",4.32,4.55,3.931,4.02,1333400.0],["2021-11-19",4.02,5.22,3.935,4.5,4685600.0],["2021-11-22",4.3,4.5,4.04,4.14,678000.0],["2021-11-23",4.09,4.14,3.6,3.68,752000.0],["2021-11-24",3.65,3.84,3.58,3.68,257600.0],["2021-11-26",3.58,3.59,3.38,3.52,379600.0],["2021-11-29",3.61,3.77,3.49,3.73,166400.0],["2021-11-30",3.68,3.8,3.514,3.66,144100.0],["2021-12-01",3.63,3.77,3.46,3.46,179500.0],["2021-12-02",3.49,3.51,3.38,3.4,125100.0],["2021-12-03",3.48,3.49,3.27,3.4,234200.0],["2021-12-06",3.39,3.43,3.169,3.34,181600.0],["2021-12-07",3.45,3.68,3.348,3.56,157700.0],["2021-12-08",3.61,3.8,3.52,3.77,137500.0],["2021-12-09",3.71,3.71,3.55,3.59,46600.0],["2021-12-10",3.65,3.68,3.49,3.6,82900.0],["2021-12-13",3.58,3.639,3.398,3.47,69600.0],["2021-12-14",3.39,3.54,3.33,3.53,78700.0],["2021-12-15",3.56,3.62,3.32,3.53,106900.0],["2021-12-16",3.63,4.05,3.5,3.54,1274500.0],["2021-12-17",3.48,3.66,3.35,3.64,197400.0],["2021-12-20",3.53,3.94,3.47,3.88,202000.0],["2021-12-21",3.97,4.12,3.895,4.03,225000.0],["2021-12-22",3.98,4.2,3.82,4.14,187600.0],["2021-12-23",4.15,4.2,4.04,4.12,53100.0],["2021-12-27",4.14,4.24,3.95,4.09,135700.0],["2021-12-28",4.09,4.09,3.87,3.88,94200.0],["2021-12-29",3.92,4.03,3.8,3.85,116300.0],["2021-12-30",3.84,4.04,3.82,3.91,203400.0],["2021-12-31",3.92,4.05,3.808,3.94,151500.0],["2022-01-03",3.94,4.18,3.85,4.05,135900.0],["2022-01-04",4.06,4.12,3.65,3.86,111500.0],["2022-01-05",3.86,3.915,3.62,3.64,78400.0],["2022-01-06",3.61,3.75,3.53,3.63,60400.0],["2022-01-07",3.58,3.74,3.52,3.66,56800.0],["2022-01-10",3.61,3.95,3.54,3.9,211600.0],["2022-01-11",3.93,3.99,3.82,3.94,59300.0],["2022-01-12",3.94,3.979,3.83,3.86,30200.0],["2022-01-13",3.89,3.92,3.72,3.81,58200.0],["2022-01-14",3.74,3.939,3.66,3.71,87700.0],["2022-01-18",3.59,3.65,3.45,3.47,99700.0],["2022-01-19",3.48,3.5,3.27,3.33,130800.0],["2022-01-20",3.35,3.499,3.317,3.36,56700.0],["2022-01-21",3.35,3.406,3.15,3.17,140500.0],["2022-01-24",3.1,3.17,2.87,3.17,139700.0],["2022-01-25",3.12,3.17,2.991,3.12,31400.0],["2022-01-26",3.32,3.32,2.9,2.91,135000.0],["2022-01-27",2.94,3.1,2.56,2.6,358600.0],["2022-01-28",2.59,2.92,2.48,2.78,496600.0],["2022-01-31",2.81,2.98,2.75,2.79,210800.0],["2022-02-01",2.83,2.92,2.67,2.84,77400.0],["2022-02-02",2.9,3.0,2.688,2.74,62800.0],["2022-02-03",3.02,3.02,2.65,2.66,90500.0],["2022-02-04",2.63,2.75,2.59,2.68,70900.0],["2022-02-07",2.65,2.8,2.601,2.72,110800.0],["2022-02-08",2.68,2.85,2.657,2.84,107400.0],["2022-02-09",2.84,3.032,2.749,2.96,58000.0],["2022-02-10",2.85,3.01,2.82,2.9,84400.0],["2022-02-11",2.87,2.99,2.85,2.98,70900.0],["2022-02-14",2.98,3.12,2.9,3.01,83400.0],["2022-02-15",3.06,3.15,2.92,3.14,46200.0],["2022-02-16",3.09,3.18,3.04,3.16,45200.0],["2022-02-17",3.1,3.19,3.056,3.14,33800.0],["2022-02-18",3.13,3.2,3.02,3.15,42000.0],["2022-02-22",3.09,3.19,3.0,3.13,62800.0],["2022-02-23",3.17,3.219,3.077,3.19,76300.0],["2022-02-24",3.0,3.21,2.93,3.14,75600.0],["2022-02-25",3.2,3.24,3.1,3.2,30000.0],["2022-02-28",3.17,3.63,2.96,3.54,730500.0],["2022-03-01",3.54,3.62,3.3,3.33,71300.0],["2022-03-02",3.31,3.44,3.27,3.405,34800.0],["2022-03-03",3.41,3.41,3.22,3.36,35300.0],["2022-03-04",3.32,3.32,3.195,3.29,43100.0],["2022-03-07",3.3,3.41,3.16,3.27,87600.0],["2022-03-08",3.24,3.5,3.15,3.325,200700.0],["2022-03-09",3.36,3.72,3.22,3.62,338300.0],["2022-03-10",3.53,3.58,3.28,3.51,146300.0],["2022-03-11",3.56,3.62,3.38,3.62,96800.0],["2022-03-14",3.59,3.6,3.25,3.32,80300.0],["2022-03-15",3.29,3.38,3.26,3.29,29700.0],["2022-03-16",3.31,3.34,3.16,3.33,86000.0],["2022-03-17",3.301,3.46,3.275,3.36,36400.0],["2022-03-18",3.32,3.47,3.27,3.4,38900.0],["2022-03-21",3.39,3.65,3.32,3.49,100600.0],["2022-03-22",3.53,3.565,3.328,3.44,88100.0],["2022-03-23",3.37,3.58,3.27,3.32,235400.0],["2022-03-24",3.3,3.45,3.158,3.18,115000.0],["2022-03-25",3.23,3.235,3.06,3.13,82000.0],["2022-03-28",3.12,3.17,3.07,3.13,24400.0],["2022-03-29",3.07,3.23,3.07,3.15,36800.0],["2022-03-30",3.23,3.27,3.1,3.24,62700.0],["2022-03-31",3.33,3.98,3.3,3.36,2404700.0],["2022-04-01",3.25,3.265,3.02,3.09,324600.0],["2022-04-04",3.06,3.182,3.05,3.13,105000.0],["2022-04-05",3.08,3.12,2.94,2.99,190300.0],["2022-04-06",2.92,2.973,2.84,2.84,118400.0],["2022-04-07",2.845,2.873,2.7,2.73,163700.0],["2022-04-08",2.84,2.85,2.56,2.63,222800.0],["2022-04-11",2.56,2.76,2.55,2.56,120900.0],["2022-04-12",2.6,2.7,2.57,2.68,95700.0],["2022-04-13",2.71,2.82,2.7,2.82,43400.0],["2022-04-14",2.85,2.9,2.65,2.72,84800.0],["2022-04-18",2.79,2.79,2.66,2.75,35200.0],["2022-04-19",2.75,2.85,2.709,2.81,23700.0],["2022-04-20",2.85,2.86,2.711,2.73,9200.0],["2022-04-21",2.77,2.838,2.645,2.69,33300.0],["2022-04-22",2.72,2.72,2.61,2.68,27000.0],["2022-04-25",2.655,2.655,2.56,2.61,22000.0],["2022-04-26",2.61,2.61,2.52,2.54,46600.0],["2022-04-27",2.575,2.64,2.52,2.56,27000.0],["2022-04-28",2.584,2.62,2.52,2.62,15000.0],["2022-04-29",2.59,2.66,2.58,2.63,25600.0],["2022-05-02",2.6,2.6,2.505,2.52,27300.0],["2022-05-03",2.53,2.6,2.51,2.52,17600.0],["2022-05-04",2.51,2.66,2.5,2.61,33400.0],["2022-05-05",2.62,2.625,2.43,2.47,61100.0],["2022-05-06",2.47,2.517,2.31,2.37,45500.0],["2022-05-09",2.317,2.36,2.053,2.1,78700.0],["2022-05-10",2.15,2.28,2.01,2.07,124400.0],["2022-05-11",2.15,2.17,1.7,1.79,207900.0],["2022-05-12",1.7,1.93,1.69,1.905,51800.0],["2022-05-13",2.22,2.24,1.98,2.24,124400.0],["2022-05-16",2.11,2.2,1.96,1.99,1119300.0],["2022-05-17",1.95,2.07,1.9,2.06,162100.0],["2022-05-18",2.01,2.08,1.89,1.95,77100.0],["2022-05-19",1.97,2.02,1.88,1.92,56900.0],["2022-05-20",1.96,1.96,1.87,1.96,26200.0],["2022-05-23",1.98,2.12,1.98,2.09,46500.0],["2022-05-24",2.05,2.05,1.88,1.98,66000.0],["2022-05-25",1.96,2.1,1.96,2.08,35500.0],["2022-05-26",2.1,2.23,2.044,2.16,21000.0],["2022-05-27",2.21,2.29,2.16,2.22,58600.0],["2022-05-31",2.27,2.27,2.145,2.22,46300.0],["2022-06-01",2.19,2.23,1.98,2.01,35800.0],["2022-06-02",2.01,2.16,2.01,2.11,31800.0],["2022-06-03",2.1,2.1,1.98,2.03,26400.0],["2022-06-06",2.05,2.082,1.94,1.98,58000.0],["2022-06-07",2.02,2.055,1.97,1.97,52200.0],["2022-06-08",2.08,2.08,1.85,1.96,137800.0],["2022-06-09",1.88,2.07,1.88,1.98,54900.0],["2022-06-10",1.96,2.03,1.798,1.83,149400.0],["2022-06-13",1.83,1.83,1.62,1.67,50400.0],["2022-06-14",1.7,1.8,1.7,1.72,11600.0],["2022-06-15",1.82,1.964,1.72,1.87,58900.0],["2022-06-16",1.82,2.1,1.82,1.98,68400.0],["2022-06-17",1.96,2.0,1.91,1.97,19800.0],["2022-06-21",1.9,2.07,1.85,1.9,29200.0],["2022-06-22",1.91,1.99,1.91,1.92,19700.0],["2022-06-23",1.82,2.02,1.82,1.92,20200.0],["2022-06-24",1.99,1.99,1.87,1.87,38900.0],["2022-06-27",1.9,2.0,1.869,1.96,32400.0],["2022-06-28",1.89,2.1,1.87,1.93,35300.0],["2022-06-29",2.02,2.04,1.96,2.0,5400.0],["2022-06-30",1.98,2.1,1.955,2.05,13100.0],["2022-07-01",2.1,2.1,1.933,1.98,18100.0],["2022-07-05",1.96,2.14,1.96,2.07,10200.0],["2022-07-06",2.09,2.19,2.08,2.08,13900.0],["2022-07-07",2.166,2.166,1.94,2.135,22600.0],["2022-07-08",2.2,2.5,2.11,2.44,82400.0],["2022-07-11",2.41,2.59,2.4,2.455,49200.0],["2022-07-12",2.49,2.64,2.41,2.49,12500.0],["2022-07-13",2.42,2.51,2.39,2.48,13100.0],["2022-07-14",2.43,2.63,2.43,2.5,35700.0],["2022-07-15",2.6,2.616,2.47,2.515,17700.0],["2022-07-18",2.58,2.64,2.49,2.607,30100.0],["2022-07-19",2.64,2.64,2.52,2.54,47400.0],["2022-07-20",2.54,2.64,2.54,2.59,16400.0],["2022-07-21",2.64,2.76,2.61,2.71,71700.0],["2022-07-22",2.78,2.78,2.51,2.55,37300.0],["2022-07-25",2.53,2.53,2.32,2.34,21000.0],["2022-07-26",2.31,2.39,2.17,2.29,12100.0],["2022-07-27",2.27,2.42,2.25,2.36,19500.0],["2022-07-28",2.38,2.41,2.3,2.36,24600.0],["2022-07-29",2.39,2.49,2.35,2.428,20200.0],["2022-08-01",2.3,2.411,2.29,2.33,20400.0],["2022-08-02",2.33,2.4,2.33,2.39,11700.0],["2022-08-03",2.38,2.518,2.3,2.3,8200.0],["2022-08-04",2.35,2.42,2.3,2.34,16700.0],["2022-08-05",2.35,2.49,2.33,2.38,21500.0],["2022-08-08",2.37,2.49,2.37,2.42,28800.0],["2022-08-09",2.49,2.49,2.33,2.36,21100.0],["2022-08-10",2.35,2.486,2.35,2.46,21700.0],["2022-08-11",2.45,2.52,2.415,2.5,10700.0],["2022-08-12",2.5,2.64,2.5,2.62,31800.0],["2022-08-15",2.97,2.993,2.63,2.78,2635900.0],["2022-08-16",2.56,2.62,2.26,2.365,377700.0],["2022-08-17",2.25,2.59,2.19,2.56,110400.0],["2022-08-18",2.57,2.84,2.35,2.53,212700.0],["2022-08-19",2.47,2.58,2.33,2.44,106200.0],["2022-08-22",2.35,2.39,2.17,2.23,72800.0],["2022-08-23",2.27,2.43,1.992,2.14,265400.0],["2022-08-24",2.23,2.65,2.2,2.4,716600.0],["2022-08-25",2.4,2.42,2.12,2.23,172300.0],["2022-08-26",2.21,2.258,2.12,2.17,48300.0],["2022-08-29",2.21,2.21,2.1,2.12,72000.0],["2022-08-30",2.16,2.19,2.1,2.12,24100.0],["2022-08-31",2.23,2.23,2.11,2.18,18400.0],["2022-09-01",2.16,2.17,2.04,2.08,44900.0],["2022-09-02",2.07,2.12,2.031,2.12,17600.0],["2022-09-06",2.08,2.09,1.95,2.05,59800.0],["2022-09-07",2.05,2.1,2.04,2.08,43500.0],["2022-09-08",2.02,2.13,2.01,2.1,43400.0],["2022-09-09",2.169,2.172,2.1,2.1,17400.0],["2022-09-12",2.1,2.17,2.1,2.1,15100.0],["2022-09-13",2.06,2.166,2.039,2.061,14200.0],["2022-09-14",2.04,2.112,2.03,2.06,19700.0],["2022-09-15",2.11,2.115,2.01,2.01,17300.0],["2022-09-16",2.06,2.06,1.96,2.0,38200.0],["2022-09-19",1.95,2.0,1.95,1.975,43900.0],["2022-09-20",2.05,2.05,1.93,1.94,28400.0],["2022-09-21",1.95,2.02,1.91,1.92,32400.0],["2022-09-22",1.905,1.905,1.8,1.85,34200.0],["2022-09-23",1.79,1.86,1.76,1.82,36800.0],["2022-09-26",1.83,1.94,1.72,1.78,29200.0],["2022-09-27",1.77,1.82,1.736,1.74,8000.0],["2022-09-28",1.77,1.89,1.72,1.8,12600.0],["2022-09-29",1.74,1.81,1.74,1.75,24300.0],["2022-09-30",1.75,1.88,1.72,1.84,71900.0],["2022-10-03",1.85,2.01,1.85,2.0,21400.0],["2022-10-04",2.02,2.065,1.94,1.94,8900.0],["2022-10-05",1.944,1.99,1.93,1.97,8200.0],["2022-10-06",1.985,2.0,1.975,1.983,6400.0],["2022-10-07",2.05,2.12,1.973,2.02,94100.0],["2022-10-10",2.0,2.04,1.95,2.02,44500.0],["2022-10-11",1.95,2.0,1.95,1.99,16900.0],["2022-10-12",1.95,2.01,1.95,1.99,22600.0],["2022-10-13",1.95,2.07,1.95,2.05,33700.0],["2022-10-14",2.09,2.09,2.019,2.08,16100.0],["2022-10-17",2.12,2.12,2.03,2.105,18200.0],["2022-10-18",2.09,2.22,2.09,2.14,62200.0],["2022-10-19",2.15,2.28,2.15,2.17,68700.0],["2022-10-20",2.28,2.32,2.2,2.27,95500.0],["2022-10-21",2.31,2.49,2.278,2.48,94700.0],["2022-10-24",2.59,2.6,2.219,2.315,165300.0],["2022-10-25",2.266,2.47,2.254,2.41,32500.0],["2022-10-26",2.43,2.43,2.32,2.4,13000.0],["2022-10-27",2.368,2.38,2.28,2.37,20800.0],["2022-10-28",2.36,2.4,2.282,2.36,17700.0],["2022-10-31",2.3,2.401,2.285,2.33,6800.0],["2022-11-01",2.25,2.32,2.23,2.23,9700.0],["2022-11-02",2.189,2.32,2.189,2.28,22400.0],["2022-11-03",2.21,2.312,2.21,2.24,9300.0],["2022-11-04",2.29,2.29,2.11,2.23,10700.0],["2022-11-07",2.21,2.445,2.208,2.33,40600.0],["2022-11-08",2.32,2.46,2.3,2.31,20700.0],["2022-11-09",2.34,2.53,2.3,2.44,29900.0],["2022-11-10",2.44,2.6,2.43,2.52,52400.0],["2022-11-11",2.41,2.59,2.41,2.54,61100.0],["2022-11-14",2.63,2.74,2.25,2.4,490600.0],["2022-11-15",2.41,2.49,2.37,2.44,16000.0],["2022-11-16",2.47,2.68,2.435,2.52,151700.0],["2022-11-17",2.39,2.5,2.2,2.37,57600.0],["2022-11-18",2.33,2.42,2.32,2.36,10800.0],["2022-11-21",2.36,2.36,2.13,2.21,48400.0],["2022-11-22",2.15,2.319,2.137,2.27,11200.0],["2022-11-23",2.25,2.36,2.25,2.29,6300.0],["2022-11-25",2.25,2.35,2.25,2.35,25900.0],["2022-11-28",2.35,2.41,2.27,2.32,17900.0],["2022-11-29",2.257,2.26,2.09,2.12,41500.0],["2022-11-30",2.16,2.25,2.13,2.25,9000.0],["2022-12-01",2.25,2.28,2.15,2.19,29700.0],["2022-12-02",2.2,2.303,2.2,2.22,35200.0],["2022-12-05",2.18,2.2,2.13,2.17,8100.0],["2022-12-06",2.21,2.23,2.12,2.17,26200.0],["2022-12-07",2.214,2.215,2.157,2.18,7900.0],["2022-12-08",2.17,2.23,2.12,2.23,18600.0],["2022-12-09",2.19,2.22,2.141,2.18,4300.0],["2022-12-12",2.18,2.18,2.05,2.13,46200.0],["2022-12-13",2.15,2.2,2.0,2.048,50700.0],["2022-12-14",2.04,2.1,2.02,2.02,24300.0],["2022-12-15",2.077,2.1,1.98,2.03,73800.0],["2022-12-16",2.03,2.153,2.023,2.1,21000.0],["2022-12-19",2.1,2.14,1.95,1.97,44200.0],["2022-12-20",1.96,2.09,1.92,1.92,27700.0],["2022-12-21",2.14,2.23,2.016,2.06,54900.0],["2022-12-22",2.1,2.2,2.044,2.2,32800.0],["2022-12-23",2.13,2.25,2.13,2.24,19500.0],["2022-12-27",2.27,2.27,2.05,2.16,44900.0],["2022-12-28",2.1,2.15,2.05,2.05,9900.0],["2022-12-29",2.07,2.135,2.06,2.1,18800.0],["2022-12-30",2.044,2.14,1.98,2.12,17500.0],["2023-01-03",2.08,2.14,2.026,2.07,4000.0],["2023-01-04",2.07,2.1,2.06,2.09,5300.0],["2023-01-05",2.09,2.14,2.08,2.14,5500.0],["2023-01-06",2.13,2.25,2.1,2.25,9800.0],["2023-01-09",2.3,2.31,2.24,2.24,12500.0],["2023-01-10",2.23,2.27,2.184,2.25,8700.0],["2023-01-11",2.28,2.3,2.24,2.242,9200.0],["2023-01-12",2.19,2.29,2.19,2.267,14300.0],["2023-01-13",2.26,2.35,2.26,2.35,31900.0],["2023-01-17",2.35,2.56,2.35,2.56,127000.0],["2023-01-18",2.565,2.639,2.29,2.29,81300.0],["2023-01-19",2.23,2.35,2.2,2.35,36800.0],["2023-01-20",2.36,2.36,2.274,2.34,6300.0],["2023-01-23",2.28,2.46,2.28,2.37,26700.0],["2023-01-24",2.36,2.4,2.34,2.36,9600.0],["2023-01-25",2.32,2.489,2.32,2.375,14800.0],["2023-01-26",2.389,2.43,2.37,2.37,3600.0],["2023-01-27",2.43,2.55,2.26,2.35,114800.0],["2023-01-30",2.36,2.38,2.23,2.24,38200.0],["2023-01-31",2.35,2.35,2.25,2.25,7700.0],["2023-02-01",2.27,2.46,2.27,2.43,73800.0],["2023-02-02",2.38,2.54,2.35,2.495,85600.0],["2023-02-03",2.51,2.74,2.448,2.7,164900.0],["2023-02-06",2.74,2.88,2.67,2.75,303000.0],["2023-02-07",2.75,2.78,2.61,2.77,46900.0],["2023-02-08",2.76,2.77,2.54,2.55,31000.0],["2023-02-09",2.61,2.61,2.36,2.41,34800.0],["2023-02-10",2.453,2.51,2.374,2.51,16300.0],["2023-02-13",2.55,2.615,2.45,2.45,15300.0],["2023-02-14",2.543,2.543,2.45,2.5,41400.0],["2023-02-15",2.51,2.64,2.486,2.55,26000.0],["2023-02-16",2.605,2.7,2.555,2.62,51100.0],["2023-02-17",2.7,2.73,2.63,2.65,30700.0],["2023-02-21",2.65,2.66,2.539,2.6,19900.0],["2023-02-22",2.51,2.6,2.51,2.54,22800.0],["2023-02-23",2.585,2.77,2.551,2.69,54700.0],["2023-02-24",2.68,2.69,2.53,2.55,24900.0],["2023-02-27",2.56,2.62,2.5,2.585,13800.0],["2023-02-28",2.55,2.65,2.55,2.64,29300.0],["2023-03-01",2.6,2.69,2.56,2.68,32100.0],["2023-03-02",2.64,2.66,2.576,2.66,10500.0],["2023-03-03",2.64,2.85,2.61,2.81,118700.0],["2023-03-06",2.76,2.99,2.76,2.93,151600.0],["2023-03-07",2.92,2.98,2.839,2.85,84100.0],["2023-03-08",2.885,3.05,2.86,3.03,96200.0],["2023-03-09",3.0,3.15,2.65,2.65,205900.0],["2023-03-10",2.71,2.84,2.49,2.62,107500.0],["2023-03-13",2.6,2.797,2.6,2.73,25600.0],["2023-03-14",2.75,2.82,2.698,2.74,34900.0],["2023-03-15",2.73,2.8,2.62,2.68,17300.0],["2023-03-16",2.74,2.85,2.64,2.81,41300.0],["2023-03-17",2.74,2.84,2.57,2.61,56700.0],["2023-03-20",2.64,2.72,2.5,2.5,43000.0],["2023-03-21",2.57,2.58,2.45,2.5,27700.0],["2023-03-22",2.452,2.5,2.39,2.39,47800.0],["2023-03-23",2.32,2.484,2.31,2.32,28000.0],["2023-03-24",2.414,2.42,2.32,2.33,21300.0],["2023-03-27",2.31,2.49,2.31,2.46,18600.0],["2023-03-28",2.49,2.49,2.361,2.41,12200.0],["2023-03-29",2.3,2.5,2.3,2.4,51300.0],["2023-03-30",2.55,2.57,2.46,2.5,30100.0],["2023-03-31",2.54,2.8,2.533,2.76,73700.0],["2023-04-03",2.66,2.72,2.66,2.715,8400.0],["2023-04-04",2.708,2.75,2.65,2.69,22100.0],["2023-04-05",2.56,2.69,2.56,2.6,33900.0],["2023-04-06",2.63,2.727,2.6,2.69,24800.0],["2023-04-10",2.745,2.82,2.65,2.805,95100.0],["2023-04-11",2.75,3.14,2.71,2.99,236600.0],["2023-04-12",2.96,3.05,2.85,2.85,95500.0],["2023-04-13",2.9,3.12,2.9,3.1,127400.0],["2023-04-14",3.05,3.31,3.03,3.21,235100.0],["2023-04-17",3.34,3.57,3.25,3.41,347800.0],["2023-04-18",3.38,3.42,3.22,3.25,102500.0],["2023-04-19",3.26,3.32,3.22,3.24,70200.0],["2023-04-20",3.2,3.25,3.03,3.13,35400.0],["2023-04-21",3.09,3.18,3.09,3.13,46300.0],["2023-04-24",3.15,3.39,3.12,3.22,73500.0],["2023-04-25",3.25,3.25,3.062,3.07,57500.0],["2023-04-26",3.0,3.08,2.93,2.985,43700.0],["2023-04-27",3.04,3.18,3.02,3.145,45700.0],["2023-04-28",3.15,3.234,3.074,3.165,86700.0],["2023-05-01",3.2,3.23,3.11,3.19,32500.0],["2023-05-02",3.24,3.32,3.1,3.14,57000.0],["2023-05-03",3.14,3.3,3.09,3.09,12200.0],["2023-05-04",3.09,3.143,3.05,3.07,22600.0],["2023-05-05",3.105,3.28,3.07,3.25,58100.0],["2023-05-08",3.27,3.27,3.04,3.08,34800.0],["2023-05-09",3.04,3.13,3.04,3.11,18800.0],["2023-05-10",3.16,3.21,3.05,3.05,25900.0],["2023-05-11",3.06,3.06,2.95,2.95,43100.0],["2023-05-12",2.93,2.939,2.81,2.91,67500.0],["2023-05-15",2.86,2.91,2.58,2.61,201900.0],["2023-05-16",2.63,2.75,2.41,2.44,250400.0],["2023-05-17",2.43,2.553,2.43,2.5,104300.0],["2023-05-18",2.51,2.63,2.46,2.56,123700.0],["2023-05-19",2.61,2.84,2.5,2.51,85300.0],["2023-05-22",2.51,2.701,2.458,2.46,148600.0],["2023-05-23",2.5,2.55,2.37,2.37,57800.0],["2023-05-24",2.35,2.44,2.29,2.34,66000.0],["2023-05-25",2.37,2.45,2.24,2.28,75800.0],["2023-05-26",2.28,2.42,2.28,2.41,68500.0],["2023-05-30",2.41,2.525,2.4,2.41,33500.0],["2023-05-31",2.35,2.4,2.28,2.31,30000.0],["2023-06-01",2.38,2.4,2.3,2.39,74200.0],["2023-06-02",2.388,2.45,2.353,2.42,27400.0],["2023-06-05",2.49,2.49,2.35,2.4,32500.0],["2023-06-06",2.37,2.59,2.37,2.49,76800.0],["2023-06-07",2.53,2.59,2.486,2.54,47100.0],["2023-06-08",2.62,2.759,2.46,2.63,95600.0],["2023-06-09",2.67,2.67,2.55,2.55,14700.0],["2023-06-12",2.55,2.61,2.354,2.49,31800.0],["2023-06-13",2.4,2.49,2.33,2.43,23700.0],["2023-06-14",2.47,2.62,2.433,2.5,50600.0],["2023-06-15",2.43,2.68,2.43,2.55,175800.0],["2023-06-16",2.65,2.669,2.5,2.65,123400.0],["2023-06-20",2.59,2.72,2.54,2.57,61900.0],["2023-06-21",2.672,2.672,2.44,2.46,28000.0],["2023-06-22",2.486,2.496,2.37,2.44,46600.0],["2023-06-23",2.44,2.575,2.37,2.52,77300.0],["2023-06-26",2.51,2.51,2.415,2.415,38400.0],["2023-06-27",2.408,2.51,2.36,2.46,23700.0],["2023-06-28",2.45,2.45,2.36,2.37,34400.0],["2023-06-29",2.37,2.45,2.29,2.31,34200.0],["2023-06-30",2.31,2.34,2.27,2.31,63300.0],["2023-07-03",2.29,2.68,2.29,2.36,6200.0],["2023-07-05",2.32,2.36,2.3,2.33,10900.0],["2023-07-06",2.3,2.32,2.28,2.28,23100.0],["2023-07-07",2.28,2.37,2.25,2.27,41500.0],["2023-07-10",2.27,2.33,2.26,2.28,14100.0],["2023-07-11",2.25,2.326,2.25,2.3,21900.0],["2023-07-12",2.27,2.33,2.26,2.29,50200.0],["2023-07-13",2.28,2.43,2.28,2.41,29200.0],["2023-07-14",2.42,2.47,2.36,2.37,25900.0],["2023-07-17",2.37,2.405,2.328,2.399,4800.0],["2023-07-18",2.37,2.44,2.34,2.39,13200.0],["2023-07-19",2.39,2.44,2.29,2.3,34000.0],["2023-07-20",2.35,2.37,2.3,2.33,27000.0],["2023-07-21",2.35,2.35,2.26,2.26,15900.0],["2023-07-24",2.25,2.34,2.23,2.29,15100.0],["2023-07-25",2.268,2.31,2.23,2.23,16900.0],["2023-07-26",2.23,2.25,2.19,2.22,21200.0],["2023-07-27",2.21,2.31,2.13,2.17,37300.0],["2023-07-28",2.2,2.27,2.15,2.26,17700.0],["2023-07-31",2.25,2.36,2.22,2.25,35700.0],["2023-08-01",2.195,2.36,2.19,2.25,31600.0],["2023-08-02",2.25,2.25,2.15,2.19,22600.0],["2023-08-03",2.17,2.29,2.15,2.21,17400.0],["2023-08-04",2.17,2.24,2.1,2.15,26100.0],["2023-08-07",2.199,2.23,2.13,2.13,12200.0],["2023-08-08",2.126,2.181,2.12,2.12,3500.0],["2023-08-09",2.12,2.14,2.12,2.13,10000.0],["2023-08-10",2.13,2.2,2.1,2.13,10200.0],["2023-08-11",2.12,2.167,2.12,2.167,17200.0],["2023-08-14",2.12,2.175,2.0,2.09,57700.0],["2023-08-15",2.05,2.07,1.92,1.97,114700.0],["2023-08-16",1.95,2.06,1.91,2.0,81800.0],["2023-08-17",2.0,2.04,1.89,1.89,48500.0],["2023-08-18",1.835,1.89,1.79,1.84,51800.0],["2023-08-21",1.84,1.99,1.84,1.96,29900.0],["2023-08-22",1.93,1.935,1.8,1.8,50900.0],["2023-08-23",1.82,1.99,1.82,1.86,32300.0],["2023-08-24",1.874,1.874,1.77,1.82,48100.0],["2023-08-25",1.8,1.86,1.8,1.86,12300.0],["2023-08-28",1.84,1.99,1.84,1.867,20600.0],["2023-08-29",1.8,1.96,1.8,1.96,54600.0],["2023-08-30",1.93,1.96,1.89,1.916,16900.0],["2023-08-31",1.89,2.0,1.89,1.907,10900.0],["2023-09-01",1.96,1.96,1.88,1.9,18300.0],["2023-09-05",1.9,1.953,1.87,1.93,28800.0],["2023-09-06",1.94,1.949,1.87,1.9,16300.0],["2023-09-07",1.91,2.01,1.87,1.898,21400.0],["2023-09-08",1.9,2.0,1.87,1.96,24400.0],["2023-09-11",1.98,2.0,1.89,1.89,23200.0],["2023-09-12",1.91,2.04,1.87,1.87,10200.0],["2023-09-13",1.88,1.923,1.83,1.86,11600.0],["2023-09-14",1.86,1.95,1.86,1.91,3700.0],["2023-09-15",1.89,1.93,1.83,1.87,21500.0],["2023-09-18",1.85,1.9,1.82,1.84,13200.0],["2023-09-19",1.86,1.86,1.78,1.84,12900.0],["2023-09-20",1.85,1.96,1.84,1.84,8900.0],["2023-09-21",1.81,1.89,1.81,1.82,11100.0],["2023-09-22",1.81,1.91,1.81,1.868,4700.0],["2023-09-25",1.9,1.94,1.85,1.85,12800.0],["2023-09-26",1.841,1.85,1.82,1.84,9700.0],["2023-09-27",1.82,1.84,1.71,1.71,46900.0],["2023-09-28",1.7,2.05,1.7,2.0,158200.0],["2023-09-29",2.03,2.13,2.0,2.02,13100.0],["2023-10-02",1.92,2.015,1.86,2.01,17400.0],["2023-10-03",2.03,2.095,1.99,2.0,10600.0],["2023-10-04",2.065,2.07,1.965,2.0,19400.0],["2023-10-05",2.06,2.06,2.01,2.01,10500.0],["2023-10-06",2.09,2.14,1.96,2.0,12600.0],["2023-10-09",1.95,2.09,1.929,1.967,2500.0],["2023-10-10",1.93,2.03,1.92,2.024,8900.0],["2023-10-11",1.92,2.03,1.796,1.93,31900.0],["2023-10-12",1.9,1.93,1.84,1.84,43600.0],["2023-10-13",1.82,1.889,1.82,1.83,16200.0],["2023-10-16",1.89,1.89,1.76,1.84,15300.0],["2023-10-17",1.83,1.87,1.81,1.82,12600.0],["2023-10-18",1.79,1.848,1.79,1.83,7500.0],["2023-10-19",1.8,1.86,1.8,1.83,21700.0],["2023-10-20",1.8,1.89,1.78,1.81,19600.0],["2023-10-23",1.8,1.86,1.787,1.79,7900.0],["2023-10-24",1.8,1.87,1.76,1.806,18200.0],["2023-10-25",1.92,1.92,1.815,1.83,15300.0],["2023-10-26",1.794,1.86,1.79,1.819,5400.0],["2023-10-27",1.796,1.86,1.75,1.76,19400.0],["2023-10-30",1.79,1.88,1.73,1.73,31600.0],["2023-10-31",1.73,1.77,1.73,1.76,11900.0],["2023-11-01",1.76,1.86,1.73,1.73,30400.0],["2023-11-02",1.74,1.8,1.73,1.768,11800.0],["2023-11-03",1.801,1.865,1.75,1.76,7700.0],["2023-11-06",1.73,1.82,1.72,1.73,41900.0],["2023-11-07",1.75,1.76,1.734,1.74,14000.0],["2023-11-08",1.75,1.79,1.66,1.66,57400.0],["2023-11-09",1.74,1.76,1.66,1.678,38100.0],["2023-11-10",1.71,1.8,1.68,1.69,16700.0],["2023-11-13",1.72,1.75,1.69,1.71,15500.0],["2023-11-14",1.7,1.75,1.65,1.67,68700.0],["2023-11-15",1.64,1.65,1.558,1.585,35500.0],["2023-11-16",1.66,1.66,1.5,1.525,37200.0],["2023-11-17",1.53,1.64,1.53,1.61,34200.0],["2023-11-20",1.63,1.65,1.59,1.62,31500.0],["2023-11-21",1.59,1.6,1.52,1.53,46500.0],["2023-11-22",1.51,1.56,1.51,1.54,27700.0],["2023-11-24",1.554,1.6,1.54,1.6,5400.0],["2023-11-27",1.55,1.627,1.51,1.54,52900.0],["2023-11-28",1.51,1.598,1.51,1.55,8300.0],["2023-11-29",1.53,1.6,1.53,1.58,37900.0],["2023-11-30",1.575,1.59,1.57,1.59,6800.0],["2023-12-01",1.57,1.7,1.51,1.68,54500.0],["2023-12-04",1.66,1.73,1.63,1.73,13700.0],["2023-12-05",1.7,1.73,1.642,1.7,8100.0],["2023-12-06",1.73,1.74,1.69,1.71,13100.0],["2023-12-07",1.68,1.7,1.67,1.69,8800.0],["2023-12-08",1.7,1.76,1.68,1.68,18100.0],["2023-12-11",1.759,1.759,1.69,1.69,11500.0],["2023-12-12",1.76,1.76,1.68,1.7,11400.0],["2023-12-13",1.71,1.74,1.67,1.67,7400.0],["2023-12-14",1.7,1.76,1.684,1.75,19400.0],["2023-12-15",1.73,1.93,1.693,1.82,49700.0],["2023-12-18",1.83,1.9,1.72,1.81,110200.0],["2023-12-19",1.8,1.84,1.72,1.8,46500.0],["2023-12-20",1.75,1.837,1.73,1.73,51100.0],["2023-12-21",1.81,1.97,1.74,1.82,76800.0],["2023-12-22",1.89,1.946,1.83,1.91,36700.0],["2023-12-26",1.86,1.97,1.86,1.95,14500.0],["2023-12-27",1.94,2.06,1.848,1.915,103100.0],["2023-12-28",1.98,2.01,1.91,1.91,40700.0],["2023-12-29",1.94,2.045,1.88,1.88,33600.0],["2024-01-02",1.98,2.0,1.918,1.97,18600.0],["2024-01-03",1.93,1.97,1.873,1.97,17300.0],["2024-01-04",1.95,1.99,1.91,1.97,32500.0],["2024-01-05",1.99,1.99,1.927,1.98,2400.0],["2024-01-08",1.92,2.0,1.92,1.98,18300.0],["2024-01-09",1.95,1.99,1.86,1.86,34000.0],["2024-01-10",1.9,1.965,1.87,1.94,24100.0],["2024-01-11",1.92,1.96,1.87,1.87,9800.0],["2024-01-12",1.88,1.95,1.88,1.93,9700.0],["2024-01-16",1.92,1.955,1.92,1.93,11200.0],["2024-01-17",1.92,1.95,1.92,1.95,7100.0],["2024-01-18",1.95,2.03,1.95,2.02,13800.0],["2024-01-19",2.015,2.11,2.015,2.11,27900.0],["2024-01-22",2.11,2.14,2.09,2.09,28300.0],["2024-01-23",2.051,2.2,2.051,2.14,34700.0],["2024-01-24",2.21,2.219,2.15,2.21,98700.0],["2024-01-25",2.18,2.195,2.13,2.19,12100.0],["2024-01-26",2.21,2.3,2.2,2.3,75100.0],["2024-01-29",2.25,2.281,2.25,2.25,11600.0],["2024-01-30",2.27,2.37,2.27,2.3,30100.0],["2024-01-31",2.34,2.36,2.17,2.17,26600.0],["2024-02-01",2.25,2.265,2.16,2.19,24200.0],["2024-02-02",2.21,2.348,2.15,2.2,9300.0],["2024-02-05",2.15,2.27,2.15,2.26,6400.0],["2024-02-06",2.22,2.23,2.11,2.16,4200.0],["2024-02-07",2.11,2.136,2.04,2.05,12700.0],["2024-02-08",2.07,2.21,2.02,2.03,14800.0],["2024-02-09",2.095,2.1,2.03,2.07,7200.0],["2024-02-12",2.08,2.08,2.05,2.06,4600.0],["2024-02-13",2.06,2.107,1.88,1.98,21900.0],["2024-02-14",1.99,2.16,1.96,2.0,13600.0],["2024-02-15",1.991,2.02,1.96,1.98,6400.0],["2024-02-16",1.99,2.04,1.92,1.95,12700.0],["2024-02-20",1.94,2.0,1.88,1.88,32600.0],["2024-02-21",1.88,1.897,1.86,1.89,3500.0],["2024-02-22",1.98,2.05,1.86,1.86,33400.0],["2024-02-23",1.92,2.16,1.8,1.8,47300.0],["2024-02-26",1.83,1.911,1.83,1.86,35700.0],["2024-02-27",1.86,2.06,1.86,1.89,15400.0],["2024-02-28",1.905,2.082,1.89,1.93,38800.0],["2024-02-29",1.99,1.99,1.9,1.92,21100.0],["2024-03-01",2.02,2.02,1.9,1.92,11700.0],["2024-03-04",1.93,2.06,1.891,1.895,18500.0],["2024-03-05",1.84,1.98,1.81,1.86,36300.0],["2024-03-06",1.89,2.08,1.86,1.875,23200.0],["2024-03-07",1.84,1.984,1.8,1.8,63900.0],["2024-03-08",1.83,1.9,1.73,1.78,69000.0],["2024-03-11",1.848,1.85,1.71,1.71,46700.0],["2024-03-12",1.775,1.81,1.73,1.76,7800.0],["2024-03-13",1.74,1.964,1.74,1.76,10000.0],["2024-03-14",1.85,1.94,1.75,1.77,5600.0],["2024-03-15",1.8,1.86,1.8,1.83,5200.0],["2024-03-18",1.942,1.942,1.8,1.81,6500.0],["2024-03-19",1.76,1.866,1.76,1.78,4100.0],["2024-03-20",1.838,1.838,1.79,1.835,4900.0],["2024-03-21",1.83,1.945,1.83,1.87,12800.0],["2024-03-22",1.9,1.93,1.856,1.91,6800.0],["2024-03-25",1.89,2.0,1.852,1.89,23900.0],["2024-03-26",1.87,1.97,1.851,1.94,5300.0],["2024-03-27",1.91,2.05,1.91,2.0,21800.0],["2024-03-28",2.04,2.087,1.85,1.85,30000.0],["2024-04-01",1.86,2.14,1.86,1.97,43200.0],["2024-04-02",1.96,2.18,1.96,2.14,47400.0],["2024-04-03",2.1,2.208,2.1,2.18,14700.0],["2024-04-04",2.28,2.44,2.23,2.38,63600.0],["2024-04-05",2.42,2.439,2.3,2.33,16500.0],["2024-04-08",2.4,2.439,2.35,2.43,20300.0],["2024-04-09",2.45,2.5,2.37,2.42,28200.0],["2024-04-10",2.4,2.52,2.4,2.464,25100.0],["2024-04-11",2.54,2.55,2.46,2.52,15900.0],["2024-04-12",2.52,2.54,2.47,2.53,27000.0],["2024-04-15",2.55,2.55,2.31,2.33,38400.0],["2024-04-16",2.28,2.28,2.22,2.25,10600.0],["2024-04-17",2.29,2.29,2.23,2.27,2000.0],["2024-04-18",2.37,2.37,2.21,2.22,7600.0],["2024-04-19",2.36,2.39,2.253,2.3,6800.0],["2024-04-22",2.4,2.42,2.31,2.315,13800.0],["2024-04-23",2.29,2.38,2.29,2.38,10100.0],["2024-04-24",2.35,2.36,2.26,2.26,42500.0],["2024-04-25",2.3,2.362,2.22,2.35,14400.0],["2024-04-26",2.31,2.332,2.25,2.29,10600.0],["2024-04-29",2.25,2.34,2.23,2.317,3700.0],["2024-04-30",2.31,2.31,2.241,2.29,3300.0],["2024-05-01",2.25,2.39,2.22,2.22,7300.0],["2024-05-02",2.29,2.29,2.2,2.2,10700.0],["2024-05-03",2.201,2.38,2.201,2.26,49500.0],["2024-05-06",2.25,2.37,2.2,2.28,9300.0],["2024-05-07",2.35,2.35,2.211,2.28,14800.0],["2024-05-08",2.239,2.25,2.21,2.235,14800.0],["2024-05-09",2.2,2.295,2.2,2.25,7800.0],["2024-05-10",2.27,2.34,2.18,2.31,26600.0],["2024-05-13",2.18,2.35,2.18,2.2,19600.0],["2024-05-14",2.23,2.3,2.18,2.18,6700.0],["2024-05-15",2.2,2.22,2.14,2.16,14600.0],["2024-05-16",2.17,2.18,2.136,2.15,170800.0],["2024-05-17",1.46,1.56,1.42,1.44,613300.0],["2024-05-20",1.42,1.49,1.36,1.43,234600.0],["2024-05-21",1.42,1.45,1.39,1.44,48000.0],["2024-05-22",1.43,1.437,1.39,1.41,26800.0],["2024-05-23",1.44,1.44,1.3,1.37,79700.0],["2024-05-24",1.33,1.38,1.31,1.32,40800.0],["2024-05-28",1.33,1.4,1.28,1.35,82300.0],["2024-05-29",1.3,1.3,1.0,1.05,225200.0],["2024-05-30",1.05,1.25,1.0,1.21,208500.0],["2024-05-31",1.13,1.21,1.1,1.15,109100.0],["2024-06-03",1.24,1.24,1.12,1.18,44900.0],["2024-06-04",1.19,1.19,1.11,1.19,27400.0],["2024-06-05",1.19,1.243,1.17,1.2,55300.0],["2024-06-06",1.22,1.24,1.185,1.2,20000.0],["2024-06-07",1.2,1.24,1.132,1.2,45700.0],["2024-06-10",1.18,1.23,1.1,1.12,32400.0],["2024-06-11",1.14,1.2,1.09,1.12,14300.0],["2024-06-12",1.11,1.152,1.09,1.12,8400.0],["2024-06-13",1.12,1.125,1.08,1.095,11700.0],["2024-06-14",1.08,1.1,1.05,1.1,36200.0],["2024-06-17",1.09,1.09,1.0,1.055,106600.0],["2024-06-18",1.04,1.08,1.02,1.07,25300.0],["2024-06-20",1.09,1.09,1.05,1.07,13200.0],["2024-06-21",1.06,1.067,1.01,1.02,8600.0],["2024-06-24",1.03,1.09,1.03,1.05,15500.0],["2024-06-25",1.07,1.07,1.04,1.051,24000.0],["2024-06-26",1.05,1.057,1.05,1.05,19700.0],["2024-06-27",1.05,1.06,1.05,1.05,15500.0],["2024-06-28",1.09,1.09,1.05,1.05,29500.0],["2024-07-01",1.05,1.06,1.05,1.051,16700.0],["2024-07-02",1.06,1.07,1.05,1.05,26600.0],["2024-07-03",1.05,1.06,1.05,1.05,12500.0],["2024-07-05",1.05,1.06,1.05,1.06,19400.0],["2024-07-08",1.06,1.07,1.05,1.05,18100.0],["2024-07-09",1.04,1.07,1.04,1.04,20200.0],["2024-07-10",1.05,1.11,1.04,1.095,45000.0],["2024-07-11",1.1,1.14,1.075,1.09,25900.0],["2024-07-12",1.108,1.11,1.08,1.1,31600.0],["2024-07-15",1.09,1.1,1.05,1.09,84600.0],["2024-07-16",1.07,1.11,1.07,1.101,25700.0],["2024-07-17",1.11,1.2,1.098,1.19,74000.0],["2024-07-18",1.19,1.21,1.16,1.16,15100.0],["2024-07-19",1.15,1.17,1.1,1.11,11100.0],["2024-07-22",1.1,1.19,1.1,1.17,33800.0],["2024-07-23",1.14,1.2,1.14,1.19,29500.0],["2024-07-24",1.21,1.21,1.18,1.195,30600.0],["2024-07-25",1.1,1.2,1.1,1.175,30800.0],["2024-07-26",1.17,1.2,1.17,1.17,14500.0],["2024-07-29",1.18,1.19,1.126,1.13,15700.0],["2024-07-30",1.151,1.16,1.15,1.15,10000.0],["2024-07-31",1.14,1.18,1.114,1.17,23300.0],["2024-08-01",1.12,1.16,1.12,1.124,12300.0],["2024-08-02",1.124,1.137,1.03,1.03,80000.0],["2024-08-05",1.01,1.012,0.98,0.99,32600.0],["2024-08-06",0.99,1.0,0.98,0.985,33100.0],["2024-08-07",0.991,0.998,0.98,0.98,11600.0],["2024-08-08",0.99,1.0,0.985,0.993,9000.0],["2024-08-09",0.998,1.045,0.998,1.01,25400.0],["2024-08-12",0.99,1.03,0.99,1.02,13100.0],["2024-08-13",0.99,1.04,0.99,1.02,3900.0],["2024-08-14",1.03,1.03,0.99,1.01,14300.0],["2024-08-15",0.985,1.01,0.98,0.985,20300.0],["2024-08-16",0.987,1.0,0.986,0.986,12400.0],["2024-08-19",1.0,1.002,0.82,0.876,99700.0],["2024-08-20",0.9,0.93,0.845,0.86,117100.0],["2024-08-21",0.897,0.909,0.8,0.821,66400.0],["2024-08-22",0.835,0.88,0.83,0.83,23900.0],["2024-08-23",0.83,0.91,0.811,0.836,39600.0],["2024-08-26",0.95,0.98,0.802,0.85,57200.0],["2024-08-27",0.9,0.968,0.864,0.875,39300.0],["2024-08-28",0.872,0.881,0.86,0.86,16500.0],["2024-08-29",0.86,0.874,0.64,0.671,429700.0],["2024-08-30",0.685,0.9,0.685,0.83,319800.0],["2024-09-03",0.8,0.833,0.768,0.792,42900.0],["2024-09-04",0.805,0.834,0.805,0.819,18200.0],["2024-09-05",0.822,0.83,0.77,0.781,31400.0],["2024-09-06",0.79,0.82,0.75,0.75,7800.0],["2024-09-09",0.755,0.827,0.702,0.712,53400.0],["2024-09-10",0.76,0.8,0.72,0.771,101500.0],["2024-09-11",0.771,0.8,0.771,0.8,10200.0],["2024-09-12",0.799,0.888,0.78,0.869,153900.0],["2024-09-13",0.85,0.88,0.83,0.84,26900.0],["2024-09-16",0.84,0.878,0.801,0.818,15600.0],["2024-09-17",0.82,0.86,0.8,0.811,10000.0],["2024-09-18",0.813,0.9,0.8,0.847,19600.0],["2024-09-19",0.83,0.9,0.83,0.886,50600.0],["2024-09-20",0.89,0.89,0.762,0.762,90800.0],["2024-09-23",0.8,0.859,0.8,0.844,26900.0],["2024-09-24",0.82,0.859,0.81,0.855,32100.0],["2024-09-25",0.85,0.868,0.809,0.838,11000.0],["2024-09-26",0.856,0.866,0.812,0.825,6100.0],["2024-09-27",0.81,0.87,0.8,0.844,10600.0],["2024-09-30",0.83,0.83,0.764,0.78,63500.0],["2024-10-01",0.78,0.78,0.71,0.774,25700.0],["2024-10-02",0.75,0.792,0.73,0.74,16100.0],["2024-10-03",0.727,0.753,0.72,0.737,12000.0],["2024-10-04",0.725,0.73,0.7,0.72,22100.0],["2024-10-07",0.74,0.75,0.719,0.74,20600.0],["2024-10-08",0.72,0.75,0.72,0.73,31400.0],["2024-10-09",0.8,0.8,0.731,0.766,56900.0],["2024-10-10",0.78,0.797,0.761,0.797,20700.0],["2024-10-11",0.772,0.82,0.772,0.8,24900.0],["2024-10-14",0.828,0.877,0.82,0.87,38200.0],["2024-10-15",0.84,0.88,0.835,0.835,8900.0],["2024-10-16",0.88,0.88,0.87,0.874,52400.0],["2024-10-17",0.88,0.887,0.871,0.873,9900.0],["2024-10-18",0.88,0.88,0.838,0.838,40400.0],["2024-10-21",0.84,0.884,0.838,0.859,20400.0],["2024-10-22",0.88,1.0,0.88,0.975,136700.0],["2024-10-23",1.06,1.24,1.02,1.19,165800.0],["2024-10-24",1.19,1.19,1.049,1.05,72400.0],["2024-10-25",1.04,1.1,1.0,1.03,35400.0],["2024-10-28",1.01,1.05,1.01,1.02,18800.0],["2024-10-29",1.04,1.12,1.01,1.06,46600.0],["2024-10-30",1.09,1.09,0.984,1.02,28000.0],["2024-10-31",1.01,1.04,0.925,0.99,43700.0],["2024-11-01",0.988,1.05,0.927,0.985,12100.0],["2024-11-04",1.02,1.03,0.952,0.99,21400.0],["2024-11-05",0.97,0.995,0.94,0.942,25700.0],["2024-11-06",0.989,0.989,0.928,0.956,35600.0],["2024-11-07",0.925,0.998,0.91,0.95,57900.0],["2024-11-08",0.95,0.96,0.91,0.95,17600.0],["2024-11-11",1.0,1.0,0.882,0.89,46000.0],["2024-11-12",0.88,0.94,0.88,0.889,53400.0],["2024-11-13",0.96,0.998,0.84,0.841,93700.0],["2024-11-14",0.92,0.98,0.86,0.899,37100.0],["2024-11-15",0.89,0.98,0.852,0.88,96800.0],["2024-11-18",0.85,0.94,0.83,0.85,663600.0],["2024-11-19",0.85,0.85,0.781,0.799,139000.0],["2024-11-20",0.821,0.84,0.808,0.825,29000.0],["2024-11-21",0.85,0.88,0.816,0.849,36900.0],["2024-11-22",0.85,1.32,0.81,1.24,1279600.0],["2024-11-25",0.977,1.07,0.91,0.93,702000.0],["2024-11-26",0.965,1.025,0.89,0.902,337700.0],["2024-11-27",0.912,0.912,0.86,0.888,107100.0],["2024-11-29",0.9,0.99,0.89,0.939,448300.0],["2024-12-02",0.99,1.0,0.865,0.87,555200.0],["2024-12-03",0.879,0.929,0.851,0.888,87700.0],["2024-12-04",0.9,0.93,0.862,0.88,128200.0],["2024-12-05",0.86,0.92,0.81,0.859,243000.0],["2024-12-06",0.841,0.92,0.826,0.868,94700.0],["2024-12-09",0.868,0.92,0.848,0.88,59500.0],["2024-12-10",0.883,1.11,0.86,0.992,1266800.0],["2024-12-11",1.76,2.5,1.47,1.93,201923100.0],["2024-12-12",2.28,3.2,2.11,2.2,80083200.0],["2024-12-13",2.61,2.87,2.23,2.31,39844700.0],["2024-12-16",2.44,2.97,2.03,2.73,12654600.0],["2024-12-17",2.4,2.44,1.98,2.07,6125700.0],["2024-12-18",2.38,2.56,2.07,2.22,10249800.0],["2024-12-19",2.12,2.39,1.88,2.0,3191900.0],["2024-12-20",1.94,2.14,1.859,1.98,2127800.0],["2024-12-23",2.1,2.548,2.03,2.47,5198800.0],["2024-12-24",3.0,4.35,2.95,4.04,25011300.0],["2024-12-26",3.71,5.43,3.35,5.12,20224000.0],["2024-12-27",5.68,6.28,4.58,5.71,12735800.0],["2024-12-30",5.89,6.43,5.14,5.155,13822700.0],["2024-12-31",5.24,5.55,4.61,5.14,7051100.0],["2025-01-02",4.99,5.54,4.28,5.01,6789600.0],["2025-01-03",4.83,4.95,4.13,4.27,5933300.0],["2025-01-06",4.66,4.88,3.89,3.98,7076800.0],["2025-01-07",3.55,3.849,3.1,3.63,6213900.0],["2025-01-08",2.52,2.63,1.96,2.28,9505500.0],["2025-01-10",2.21,2.78,2.17,2.4,4479800.0],["2025-01-13",2.12,2.25,1.791,1.81,3537000.0],["2025-01-14",1.85,2.03,1.78,1.96,2672100.0],["2025-01-15",2.15,2.35,2.03,2.13,4016100.0],["2025-01-16",2.29,2.595,2.21,2.49,3678900.0],["2025-01-17",2.44,2.47,2.03,2.03,2145500.0],["2025-01-21",2.06,2.23,2.01,2.17,2084900.0],["2025-01-22",2.17,2.249,1.95,1.95,1706700.0],["2025-01-23",1.94,2.06,1.92,1.95,1000800.0],["2025-01-24",1.96,2.138,1.89,1.93,1344700.0],["2025-01-27",1.78,1.845,1.665,1.76,1603400.0],["2025-01-28",1.83,1.86,1.76,1.79,444800.0],["2025-01-29",1.82,1.93,1.81,1.87,652700.0],["2025-01-30",1.97,2.04,1.861,1.96,889700.0],["2025-01-31",1.96,2.12,1.95,1.97,884700.0],["2025-02-03",1.8,1.93,1.76,1.82,700500.0],["2025-02-04",1.86,2.19,1.825,2.06,1154300.0],["2025-02-05",2.08,2.15,2.045,2.07,478900.0],["2025-02-06",2.21,2.35,2.151,2.3,1093900.0],["2025-02-07",2.25,2.37,2.25,2.32,734600.0],["2025-02-10",2.37,2.57,2.33,2.56,1139500.0],["2025-02-11",2.48,2.52,2.264,2.36,899700.0],["2025-02-12",2.235,2.351,2.235,2.32,383000.0],["2025-02-13",2.35,2.355,2.15,2.22,805800.0],["2025-02-14",2.18,2.21,1.97,2.05,755600.0],["2025-02-18",2.0,2.045,1.93,1.96,455900.0],["2025-02-19",1.93,2.09,1.93,1.98,738400.0],["2025-02-20",2.0,2.074,1.94,2.0,399400.0],["2025-02-21",1.99,2.04,1.85,1.85,654000.0],["2025-02-24",1.83,1.87,1.769,1.78,389700.0],["2025-02-25",1.77,1.8,1.67,1.7,362900.0],["2025-02-26",1.73,1.817,1.72,1.73,133100.0],["2025-02-27",1.77,1.77,1.62,1.64,301000.0],["2025-02-28",1.61,1.67,1.59,1.65,156000.0],["2025-03-03",1.66,1.699,1.55,1.55,186500.0],["2025-03-04",1.54,1.665,1.48,1.61,458300.0],["2025-03-05",1.61,1.67,1.57,1.66,103100.0],["2025-03-06",1.65,1.7,1.59,1.61,147700.0],["2025-03-07",1.61,1.645,1.56,1.61,91400.0],["2025-03-10",1.58,1.59,1.47,1.51,239000.0],["2025-03-11",1.47,1.54,1.45,1.49,170500.0],["2025-03-12",1.53,1.555,1.45,1.52,266500.0],["2025-03-13",1.52,1.6,1.47,1.56,264600.0],["2025-03-14",1.61,1.88,1.6,1.86,723200.0],["2025-03-17",1.88,1.93,1.8,1.89,276800.0],["2025-03-18",1.88,1.88,1.78,1.82,176900.0],["2025-03-19",1.8,1.91,1.79,1.87,172100.0],["2025-03-20",1.84,1.905,1.69,1.81,215900.0],["2025-03-21",1.78,1.785,1.67,1.67,284500.0],["2025-03-24",1.65,1.778,1.52,1.66,1124700.0],["2025-03-25",1.66,1.69,1.58,1.6,143600.0],["2025-03-26",1.56,1.61,1.54,1.54,185700.0],["2025-03-27",1.54,1.57,1.515,1.54,45500.0],["2025-03-28",1.53,1.555,1.45,1.51,190100.0],["2025-03-31",1.47,1.6,1.42,1.55,305200.0],["2025-04-01",1.57,1.57,1.47,1.48,125300.0],["2025-04-02",1.48,1.567,1.45,1.5,102300.0],["2025-04-03",1.46,1.529,1.44,1.46,86600.0],["2025-04-04",1.41,1.426,1.31,1.36,268800.0],["2025-04-07",1.32,1.43,1.28,1.3,145800.0],["2025-04-08",1.39,1.39,1.22,1.22,185000.0],["2025-04-09",1.22,1.45,1.21,1.41,159600.0],["2025-04-10",1.4,1.4,1.26,1.28,121600.0],["2025-04-11",1.28,1.32,1.22,1.28,102000.0],["2025-04-14",1.4,1.4,1.301,1.32,84300.0],["2025-04-15",1.33,1.388,1.325,1.36,40500.0],["2025-04-16",1.31,1.75,1.3,1.66,3039800.0],["2025-04-17",1.57,1.61,1.5,1.54,242900.0],["2025-04-21",1.56,1.56,1.42,1.47,130600.0],["2025-04-22",1.45,1.83,1.43,1.82,662400.0],["2025-04-23",1.78,1.84,1.7,1.74,125900.0],["2025-04-24",1.71,1.88,1.71,1.87,139600.0],["2025-04-25",1.86,1.88,1.78,1.85,116900.0],["2025-04-28",1.91,1.918,1.72,1.74,200600.0],["2025-04-29",1.7,1.78,1.696,1.75,86400.0],["2025-04-30",1.71,1.85,1.7,1.84,144000.0],["2025-05-01",1.79,1.879,1.78,1.8,157900.0],["2025-05-02",1.84,1.98,1.81,1.92,288100.0],["2025-05-05",1.97,1.99,1.82,1.91,234600.0],["2025-05-06",1.91,1.93,1.845,1.88,100500.0],["2025-05-07",1.94,1.94,1.7,1.73,321700.0],["2025-05-08",1.78,1.89,1.75,1.79,192100.0],["2025-05-09",1.83,1.883,1.771,1.85,117600.0],["2025-05-12",1.92,1.925,1.77,1.85,297900.0],["2025-05-13",1.88,1.95,1.82,1.93,314000.0],["2025-05-14",1.98,1.99,1.87,1.88,330000.0],["2025-05-15",1.95,1.98,1.87,1.98,273400.0],["2025-05-16",2.1,2.21,2.0,2.06,650700.0],["2025-05-19",1.99,2.3,1.95,2.27,604300.0],["2025-05-20",2.3,2.31,2.12,2.17,448400.0],["2025-05-21",2.15,2.284,2.08,2.11,391400.0],["2025-05-22",2.12,2.36,2.12,2.34,658500.0],["2025-05-23",2.18,2.33,2.18,2.3,432900.0],["2025-05-27",2.4,2.5,2.35,2.5,620100.0],["2025-05-28",2.49,2.59,2.34,2.34,540900.0],["2025-05-29",2.36,2.4,2.25,2.29,275600.0],["2025-05-30",2.25,2.328,2.13,2.15,348500.0],["2025-06-02",2.15,2.313,2.15,2.28,157100.0],["2025-06-03",2.25,2.32,2.23,2.26,158100.0],["2025-06-04",2.25,2.32,2.217,2.31,119400.0],["2025-06-05",2.26,2.28,2.17,2.2,166800.0],["2025-06-06",2.23,2.39,2.2,2.36,253900.0],["2025-06-09",2.4,2.4,2.2,2.21,249200.0],["2025-06-10",2.24,2.255,2.12,2.13,325500.0],["2025-06-11",2.14,2.22,2.104,2.11,186600.0],["2025-06-12",2.1,2.145,2.08,2.08,111100.0],["2025-06-13",2.06,2.13,2.01,2.02,147900.0],["2025-06-16",2.07,2.09,2.0,2.06,133200.0],["2025-06-17",2.01,2.09,1.96,1.97,121900.0],["2025-06-18",2.02,2.05,1.97,2.02,118300.0],["2025-06-20",2.05,2.08,1.97,2.0,100400.0],["2025-06-23",1.97,2.02,1.89,1.96,198600.0],["2025-06-24",2.0,2.04,1.96,2.025,206000.0],["2025-06-25",2.02,2.06,1.98,2.01,146300.0],["2025-06-26",2.01,2.14,1.98,2.09,302100.0],["2025-06-27",2.1,2.16,2.05,2.11,244200.0],["2025-06-30",2.13,2.159,2.1,2.12,133300.0],["2025-07-01",2.15,2.191,2.03,2.19,322300.0],["2025-07-02",2.15,2.19,2.13,2.14,231400.0],["2025-07-03",2.16,2.18,2.13,2.13,180500.0],["2025-07-07",2.1,2.1,2.0,2.05,211800.0],["2025-07-08",2.1,2.275,2.07,2.23,439300.0],["2025-07-09",2.24,2.33,2.17,2.3,281500.0],["2025-07-10",2.35,2.439,2.31,2.31,334700.0],["2025-07-11",2.31,2.31,2.18,2.18,234300.0],["2025-07-14",2.18,2.3,2.16,2.25,150100.0],["2025-07-15",2.3,2.449,2.29,2.38,488800.0],["2025-07-16",2.44,2.7,2.42,2.64,1241800.0],["2025-07-17",2.8,3.09,2.76,2.93,1575700.0],["2025-07-18",2.92,2.95,2.72,2.86,604600.0],["2025-07-21",2.92,3.03,2.833,2.93,609100.0],["2025-07-22",2.96,2.97,2.76,2.79,409500.0],["2025-07-23",2.72,2.78,2.61,2.69,362900.0],["2025-07-24",2.8,3.2,2.71,3.16,1178100.0],["2025-07-25",3.2,3.215,2.965,3.07,425900.0],["2025-07-28",3.16,3.4,3.0,3.19,811500.0],["2025-07-29",3.14,3.35,3.06,3.12,510100.0],["2025-07-30",3.1,3.199,2.91,3.02,465100.0],["2025-07-31",2.95,3.089,2.9,2.95,402600.0],["2025-08-01",2.83,2.89,2.55,2.85,640100.0],["2025-08-04",2.86,3.129,2.8,3.07,554500.0],["2025-08-05",3.08,3.19,2.911,2.96,310600.0],["2025-08-06",2.91,2.975,2.83,2.92,295900.0],["2025-08-07",2.89,2.9,2.78,2.82,264100.0],["2025-08-08",2.83,3.0,2.79,2.91,174100.0],["2025-08-11",2.95,3.29,2.889,3.29,582200.0],["2025-08-12",3.27,3.66,3.19,3.4,1263000.0],["2025-08-13",3.45,3.72,3.421,3.66,1370900.0],["2025-08-14",3.59,3.6,3.39,3.55,2728500.0],["2025-08-15",3.5,3.599,2.995,3.1,2230200.0],["2025-08-18",3.09,3.19,2.94,3.15,785200.0],["2025-08-19",3.16,3.3,2.96,2.96,614300.0],["2025-08-20",2.95,3.05,2.84,3.01,393800.0],["2025-08-21",2.96,3.14,2.96,3.08,243100.0],["2025-08-22",3.01,3.3,3.01,3.21,623200.0],["2025-08-25",3.21,3.3,3.08,3.16,432500.0],["2025-08-26",3.18,3.33,3.12,3.18,430300.0],["2025-08-27",3.1,3.18,3.05,3.06,275900.0],["2025-08-28",3.08,3.55,3.07,3.42,1677400.0],["2025-08-29",3.63,3.9,3.42,3.8,3054500.0],["2025-09-02",3.78,4.09,3.61,4.07,1359100.0],["2025-09-03",4.19,4.29,3.94,3.97,1591700.0],["2025-09-04",3.92,4.27,3.81,4.26,815200.0],["2025-09-05",4.26,4.26,3.82,3.82,787100.0],["2025-09-08",3.87,3.891,3.7,3.81,397000.0],["2025-09-09",3.8,4.15,3.75,4.09,403900.0],["2025-09-10",4.05,4.15,3.85,3.85,350900.0],["2025-09-11",3.84,4.03,3.76,3.82,371400.0],["2025-09-12",3.85,4.155,3.779,4.05,622700.0],["2025-09-15",4.04,4.15,3.88,4.14,661600.0],["2025-09-16",4.25,4.49,4.14,4.36,1116500.0],["2025-09-17",4.22,4.3,4.03,4.1,744400.0],["2025-09-18",4.16,4.33,4.11,4.14,465100.0],["2025-09-19",4.17,4.79,4.17,4.73,1604200.0],["2025-09-22",4.8,4.89,4.52,4.56,1142300.0],["2025-09-23",4.64,4.65,4.22,4.23,860800.0],["2025-09-24",4.29,4.5,4.13,4.14,532900.0],["2025-09-25",3.89,4.11,3.83,4.0,656600.0],["2025-09-26",4.04,4.06,3.81,3.84,442400.0],["2025-09-29",3.95,4.066,3.84,3.87,356400.0],["2025-09-30",3.99,3.99,3.78,3.89,406600.0],["2025-10-01",3.9,4.08,3.856,3.95,283800.0],["2025-10-02",4.0,4.5,3.97,4.47,915300.0],["2025-10-03",4.53,4.6,4.137,4.32,1125800.0],["2025-10-06",4.41,4.63,4.334,4.47,546300.0],["2025-10-07",4.56,4.56,4.2,4.3,479800.0],["2025-10-08",4.34,4.555,4.26,4.32,475400.0],["2025-10-09",4.32,4.565,4.21,4.54,616800.0],["2025-10-10",4.56,4.56,3.775,3.82,1380600.0],["2025-10-13",4.01,4.3,3.85,4.275,614700.0],["2025-10-14",4.15,4.27,4.01,4.08,570200.0],["2025-10-15",4.28,4.55,4.08,4.23,860000.0],["2025-10-16",4.275,4.275,3.8,3.82,874000.0],["2025-10-17",3.78,3.87,3.54,3.57,752700.0],["2025-10-20",3.715,3.88,3.64,3.8,404300.0],["2025-10-21",3.81,4.035,3.75,3.79,820900.0],["2025-10-22",3.7,3.75,3.089,3.24,1880900.0],["2025-10-23",3.31,3.48,3.25,3.37,450800.0],["2025-10-24",3.45,3.58,3.38,3.4,400700.0],["2025-10-27",3.47,3.505,3.23,3.39,677800.0],["2025-10-28",3.32,3.65,3.31,3.49,536600.0],["2025-10-29",3.57,3.77,3.511,3.64,519500.0],["2025-10-30",3.36,3.62,3.23,3.52,769000.0],["2025-10-31",3.53,3.69,3.53,3.6,428200.0],["2025-11-03",3.56,3.59,3.24,3.24,584600.0],["2025-11-04",3.14,3.29,3.08,3.12,367700.0],["2025-11-05",3.12,3.315,3.12,3.24,233500.0],["2025-11-06",3.26,3.3,3.04,3.13,587900.0],["2025-11-07",3.075,3.25,2.96,3.23,374900.0],["2025-11-10",3.29,3.31,2.71,2.75,846000.0],["2025-11-11",2.79,2.93,2.71,2.73,327900.0],["2025-11-12",2.75,2.8,2.6,2.6,428200.0],["2025-11-13",2.6,2.71,2.53,2.66,1051700.0],["2025-11-14",2.8,3.38,2.78,3.14,4780900.0],["2025-11-17",3.14,3.16,2.8,3.04,833700.0],["2025-11-18",2.91,3.12,2.91,3.115,469400.0],["2025-11-19",3.11,3.19,2.96,3.01,387600.0],["2025-11-20",3.06,3.2,2.81,2.86,588300.0],["2025-11-21",2.86,3.0,2.77,2.94,391300.0],["2025-11-24",2.94,3.24,2.88,3.23,322700.0],["2025-11-25",3.2,3.27,3.095,3.24,375700.0],["2025-11-26",3.27,3.31,3.23,3.26,182900.0],["2025-11-28",3.26,3.425,3.26,3.3,190300.0],["2025-12-01",3.26,3.36,3.18,3.19,220000.0],["2025-12-02",3.2,3.36,3.095,3.1,228800.0],["2025-12-03",3.18,3.35,3.018,3.35,540500.0],["2025-12-04",3.38,3.59,3.31,3.46,419100.0],["2025-12-05",3.45,3.45,3.24,3.32,266200.0],["2025-12-08",3.32,3.45,3.05,3.43,585200.0],["2025-12-09",3.42,3.548,3.35,3.47,377500.0],["2025-12-10",3.46,3.56,3.35,3.5,561300.0],["2025-12-11",3.26,3.459,3.16,3.38,415100.0],["2025-12-12",3.32,3.399,3.04,3.08,545100.0],["2025-12-15",3.14,3.21,3.03,3.03,253000.0],["2025-12-16",3.0,3.11,2.96,3.08,167500.0],["2025-12-17",3.08,3.29,2.91,2.92,452800.0],["2025-12-18",2.95,3.11,2.89,2.92,254800.0],["2025-12-19",2.94,3.11,2.93,3.07,196500.0],["2025-12-22",3.02,3.14,2.92,3.03,345700.0],["2025-12-23",3.03,3.11,3.01,3.04,188000.0],["2025-12-24",3.02,3.084,2.98,3.06,84600.0],["2025-12-26",3.06,3.06,2.88,2.91,233400.0],["2025-12-29",2.83,2.94,2.76,2.83,338000.0],["2025-12-30",2.86,3.01,2.85,2.9,391500.0],["2025-12-31",2.9,3.08,2.85,2.99,459400.0],["2026-01-02",3.05,3.29,3.02,3.28,352200.0],["2026-01-05",3.34,3.74,3.28,3.65,936100.0],["2026-01-06",3.65,3.655,3.41,3.52,505500.0],["2026-01-07",3.49,3.53,3.333,3.44,598200.0],["2026-01-08",3.44,3.7,3.32,3.37,858300.0],["2026-01-09",3.41,3.425,3.07,3.28,835000.0],["2026-01-12",3.5,4.07,3.5,3.88,1957900.0],["2026-01-13",3.87,3.88,3.57,3.73,855200.0],["2026-01-14",3.86,3.95,3.56,3.75,852700.0],["2026-01-15",3.78,3.85,3.6,3.7,610300.0],["2026-01-16",3.72,3.78,3.61,3.64,431400.0],["2026-01-20",3.5,3.9,3.48,3.52,1138700.0],["2026-01-21",3.69,3.82,3.36,3.64,1262800.0],["2026-01-22",3.75,4.17,3.71,4.07,1883400.0],["2026-01-23",4.06,4.23,3.85,4.14,1362500.0],["2026-01-26",4.0,4.01,3.455,3.61,2789600.0],["2026-01-27",3.79,3.79,3.32,3.385,1445300.0],["2026-01-28",3.37,3.41,3.285,3.31,1111400.0],["2026-01-29",3.38,3.38,3.1,3.17,1031500.0],["2026-01-30",3.18,3.2,3.0,3.04,865600.0],["2026-02-02",3.02,3.29,3.01,3.22,857700.0],["2026-02-03",3.25,3.28,2.92,3.09,1428000.0],["2026-02-04",3.1,3.1,2.765,2.85,1161700.0],["2026-02-05",2.8,2.85,2.7,2.7,866800.0],["2026-02-06",2.78,3.01,2.76,2.96,727700.0],["2026-02-09",2.98,3.115,2.885,3.1,543500.0],["2026-02-10",3.09,3.16,2.99,3.0,515600.0],["2026-02-11",3.02,3.02,2.76,2.8,693800.0],["2026-02-12",2.82,2.84,2.6,2.65,843000.0],["2026-02-13",2.66,2.75,2.63,2.7,403000.0],["2026-02-17",2.7,2.74,2.56,2.66,495900.0],["2026-02-18",2.66,2.72,2.55,2.68,665100.0],["2026-02-19",2.69,2.795,2.66,2.75,337800.0],["2026-02-20",2.75,2.753,2.63,2.65,487200.0],["2026-02-23",2.67,2.67,2.56,2.6,446300.0],["2026-02-24",2.58,2.7,2.545,2.66,425400.0],["2026-02-25",2.68,2.79,2.675,2.74,376400.0],["2026-02-26",2.74,2.84,2.695,2.79,416800.0],["2026-02-27",2.78,2.78,2.665,2.68,354000.0],["2026-03-02",2.65,2.846,2.6,2.82,422100.0],["2026-03-03",2.74,2.79,2.64,2.72,349200.0],["2026-03-04",2.74,2.855,2.7,2.77,439100.0],["2026-03-05",2.79,2.794,2.6,2.62,568600.0],["2026-03-06",2.57,2.62,2.52,2.54,476200.0],["2026-03-09",2.5,2.615,2.47,2.57,480500.0],["2026-03-10",2.57,2.66,2.54,2.54,299600.0],["2026-03-11",2.54,2.64,2.54,2.61,267500.0],["2026-03-12",2.56,2.6,2.52,2.52,257100.0],["2026-03-13",2.53,2.605,2.52,2.56,300200.0],["2026-03-16",2.58,2.85,2.58,2.8,632200.0],["2026-03-17",2.8,2.84,2.755,2.78,385900.0],["2026-03-18",2.74,2.76,2.62,2.62,393000.0],["2026-03-19",2.56,2.63,2.5,2.59,448300.0],["2026-03-20",2.58,2.63,2.53,2.63,596300.0],["2026-03-23",2.61,2.65,2.535,2.56,419300.0],["2026-03-24",2.56,2.75,2.56,2.69,388200.0],["2026-03-25",2.73,2.77,2.65,2.74,306500.0],["2026-03-26",2.72,2.75,2.63,2.65,651500.0],["2026-03-27",2.395,2.45,1.74,1.8,3693800.0],["2026-03-30",1.79,1.83,1.64,1.76,1232000.0],["2026-03-31",1.76,1.945,1.76,1.9,735500.0],["2026-04-01",1.93,2.01,1.85,1.9,412400.0],["2026-04-02",1.89,1.96,1.855,1.93,220000.0],["2026-04-06",1.95,2.018,1.915,1.92,333500.0],["2026-04-07",1.91,1.92,1.815,1.83,454700.0],["2026-04-08",1.98,1.98,1.86,1.9,527700.0],["2026-04-09",1.85,1.89,1.77,1.82,537800.0],["2026-04-10",1.82,1.89,1.803,1.84,352400.0],["2026-04-13",1.83,2.075,1.81,2.01,555700.0],["2026-04-14",2.06,2.18,2.02,2.02,748400.0],["2026-04-15",2.07,2.13,2.05,2.08,414700.0],["2026-04-16",2.09,2.09,2.01,2.01,279400.0],["2026-04-17",2.05,2.165,2.04,2.04,493200.0],["2026-04-20",2.06,2.06,1.99,2.0,335500.0],["2026-04-21",2.02,2.06,1.97,1.97,395500.0],["2026-04-22",2.0,2.085,1.97,1.99,419600.0],["2026-04-23",2.01,2.01,1.85,1.89,491000.0],["2026-04-24",1.9,2.0,1.883,1.95,403300.0],["2026-04-27",1.97,2.0,1.91,1.92,259800.0],["2026-04-28",1.93,2.04,1.905,1.93,532800.0],["2026-04-29",1.96,1.97,1.86,1.86,356200.0],["2026-04-30",1.9,1.99,1.885,1.96,377900.0],["2026-05-01",1.97,2.06,1.951,2.05,386900.0],["2026-05-04",2.08,2.26,2.08,2.2,1013500.0],["2026-05-05",2.24,2.275,2.12,2.27,661700.0],["2026-05-06",2.27,2.33,2.22,2.3,428600.0],["2026-05-07",2.3,2.32,2.12,2.14,486400.0],["2026-05-08",2.1,2.23,2.1,2.2,643900.0],["2026-05-11",2.21,2.7,2.2,2.68,1802900.0],["2026-05-12",2.65,2.73,2.48,2.69,1410200.0],["2026-05-13",2.7,2.74,2.45,2.48,1766600.0],["2026-05-14",2.36,2.96,2.22,2.87,2126200.0],["2026-05-15",2.75,2.975,2.72,2.95,902400.0],["2026-05-18",2.93,3.79,2.82,3.7,10144900.0],["2026-05-19",3.751,4.28,3.441,3.99,14650100.0],["2026-05-20",4.52,4.73,4.2,4.43,18598300.0],["2026-05-21",4.585,5.6,4.35,5.29,12029900.0],["2026-05-22",5.615,5.646,4.89,5.04,10244500.0],["2026-05-26",5.2,5.3,4.55,4.99,7979800.0],["2026-05-27",4.87,5.09,4.57,4.89,5314200.0],["2026-05-28",4.77,5.07,4.57,4.73,3728500.0],["2026-05-29",4.7,4.71,4.19,4.42,4365800.0],["2026-06-01",4.42,5.42,4.39,5.15,6151300.0],["2026-06-02",5.1,5.38,4.905,5.02,3422600.0],["2026-06-03",5.0,5.33,4.512,5.33,6647500.0],["2026-06-04",5.165,6.1,5.0,5.88,9044400.0],["2026-06-05",5.79,6.02,5.1,5.18,6294900.0],["2026-06-08",5.55,6.59,4.85,6.57,10253400.0],["2026-06-09",7.1,7.74,6.06,6.84,15956100.0],["2026-06-10",6.58,8.29,6.5,7.6,13386800.0],["2026-06-11",7.96,9.258,7.81,8.67,13871800.0],["2026-06-12",8.99,9.3,7.93,8.49,8247400.0],["2026-06-15",8.88,8.9,7.29,7.5,8154200.0],["2026-06-16",7.5,8.82,7.5,8.78,5606200.0],["2026-06-17",8.6,10.11,8.3,9.7,5704200.0],["2026-06-18",9.81,10.1,8.73,8.99,4243700.0],["2026-06-22",8.88,9.01,7.95,8.45,4213000.0],["2026-06-23",7.855,8.205,7.31,7.73,4090300.0],["2026-06-24",7.58,7.68,6.83,7.07,3444600.0],["2026-06-25",7.14,7.32,6.7,6.98,2043400.0],["2026-06-26",6.69,6.89,6.16,6.55,3255800.0],["2026-06-29",6.798,7.28,6.39,7.03,2179100.0],["2026-06-30",7.085,7.44,6.56,6.96,2331400.0],["2026-07-01",6.88,7.69,6.73,7.1,2077300.0],["2026-07-02",7.05,7.155,5.94,5.99,2817200.0],["2026-07-06",6.14,6.315,5.68,5.92,2304094.290495],["2026-07-07",6.62,7.16,6.02,6.25,11092601.648086],["2026-07-08",6.09,6.867,6.09,6.58,3085613.68656],["2026-07-09",6.67,6.8,6.231,6.56,1791803.646511],["2026-07-10",6.57,6.8,6.22,6.69,1510106.105856],["2026-07-13",6.52,6.7899,5.97,6.37,2519672.20156],["2026-07-14",6.42,7.19,6.42,7.03,3148755.466323],["2026-07-15",7.43,7.648,6.4,6.61,2903082.192946],["2026-07-16",6.62,6.62,6.25,6.42,1572153.275416],["2026-07-17",6.25,7.21,6.24,6.64,2278640.711669],["2026-07-20",6.4,6.5,5.4501,6.22,3729794.874148],["2026-07-21",6.3,6.6,5.94,6.09,1939693.669918],["2026-07-22",5.95,6.9899,5.95,6.47,2566672.793542],["2026-07-23",6.43,6.68,6.1,6.34,1485160.641804],["2026-07-24",6.22,6.245,5.38,5.405,2640049.638726],["2026-07-27",5.5,5.5,4.89,5.06,2250204.664241],["2026-07-28",4.89,5.05,4.6,4.9,2107440.164687],["2026-07-29",4.902,5.08,4.5401,4.61,1677046.084823],["2026-07-30",4.8,5.07,4.5,4.91,2182548.024648],["2026-07-31",5,5.03,4.565,4.65,1039824.275817],["2026-08-03",4.55,4.81,4.34,4.78,1427551.432095],["2026-08-04",5.15,5.58,4.9641,5.53,1956924.188127],["2026-08-05",5.42,5.55,5.14,5.38,1259966.913446],["2026-08-06",5.14,5.6144,5.05,5.43,1580853.046372],["2026-08-07",5.65,5.87,5.51,5.8,1740320.737275],["2026-08-10",6.1,6.2,5.8205,5.89,1029837.176908],["2026-08-11",5.96,6.3,5.81,6.21,2247733.022997],["2026-08-12",6.41,6.5,6.17,6.41,1905394.022622],["2026-08-13",6.27,6.5,5.88,5.99,5062594.894927],["2026-08-14",4.368,4.4,3.93,3.995,10296862.009166]]}