{"t":"AMPX","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2022-09-15",9.01,26.01,8.9,10.0,366100.0],["2022-09-16",15.73,16.8,7.9,8.3,6142900.0],["2022-09-19",8.4,9.15,5.64,5.9,1139700.0],["2022-09-20",5.7,14.0,5.66,11.0,28643900.0],["2022-09-21",9.6,10.399,7.5,9.45,3518500.0],["2022-09-22",9.78,12.5,9.014,11.54,9096000.0],["2022-09-23",11.05,15.39,10.42,12.94,13147100.0],["2022-09-26",12.31,13.7,11.12,12.75,2724100.0],["2022-09-27",12.87,13.55,11.69,11.91,1118100.0],["2022-09-28",11.2,11.75,9.912,10.84,757300.0],["2022-09-29",10.61,10.84,9.43,9.62,222900.0],["2022-09-30",9.61,10.29,9.15,9.224,250700.0],["2022-10-03",9.0,9.51,8.65,8.83,194700.0],["2022-10-04",8.8,9.81,8.8,9.39,248200.0],["2022-10-05",9.1,9.6,8.75,8.91,237600.0],["2022-10-06",9.06,9.25,8.009,8.06,420300.0],["2022-10-07",8.21,8.45,6.76,6.99,352300.0],["2022-10-10",7.13,7.9,6.81,7.49,318900.0],["2022-10-11",7.69,9.1,7.2,7.2,678000.0],["2022-10-12",7.39,7.4,6.62,7.12,134000.0],["2022-10-13",7.15,7.37,6.7,6.95,139300.0],["2022-10-14",7.01,7.47,6.61,6.65,161800.0],["2022-10-17",6.59,6.689,6.0,6.08,273200.0],["2022-10-18",6.0,6.32,6.0,6.21,98100.0],["2022-10-19",6.36,11.52,6.279,11.01,16282500.0],["2022-10-20",10.91,11.14,8.77,9.45,7915700.0],["2022-10-21",9.5,12.49,8.7,11.11,9405300.0],["2022-10-24",10.89,12.55,10.67,11.65,5012100.0],["2022-10-25",11.38,12.24,10.56,11.2,1827400.0],["2022-10-26",11.38,12.15,11.1,12.15,1456900.0],["2022-10-27",11.71,12.218,10.77,10.97,1575900.0],["2022-10-28",11.24,11.84,10.95,11.39,421900.0],["2022-10-31",11.38,11.65,11.06,11.51,272300.0],["2022-11-01",11.78,12.25,10.99,11.74,964400.0],["2022-11-02",11.87,11.9,10.51,10.68,489500.0],["2022-11-03",10.7,11.04,10.22,10.48,223900.0],["2022-11-04",10.8,10.8,9.76,9.8,225000.0],["2022-11-07",9.96,10.3,9.53,10.07,127000.0],["2022-11-08",9.77,10.94,9.77,10.86,209300.0],["2022-11-09",10.75,10.75,9.89,10.01,128700.0],["2022-11-10",10.18,10.6,10.06,10.5,112300.0],["2022-11-11",10.1,11.1,10.1,10.94,233100.0],["2022-11-14",10.72,11.11,10.6,10.88,154800.0],["2022-11-15",10.8,10.99,9.81,10.01,199900.0],["2022-11-16",9.95,10.65,9.75,10.54,117700.0],["2022-11-17",10.22,10.42,9.95,10.26,103100.0],["2022-11-18",10.56,10.77,10.03,10.26,111500.0],["2022-11-21",10.11,10.58,10.11,10.33,83400.0],["2022-11-22",10.4,10.98,10.3,10.48,258800.0],["2022-11-23",10.48,10.96,10.48,10.7,61000.0],["2022-11-25",10.59,10.86,10.59,10.8,24600.0],["2022-11-28",10.59,10.98,10.28,10.4,109600.0],["2022-11-29",10.25,10.84,9.96,10.2,131200.0],["2022-11-30",10.01,10.5,10.01,10.26,89100.0],["2022-12-01",10.44,10.49,9.814,10.23,144900.0],["2022-12-02",10.54,10.54,9.97,10.31,46000.0],["2022-12-05",9.6,9.7,7.23,7.51,890400.0],["2022-12-06",7.5,7.79,6.8,7.2,378700.0],["2022-12-07",7.02,7.6,6.88,7.6,226400.0],["2022-12-08",7.67,7.69,6.915,7.01,197900.0],["2022-12-09",7.2,7.5,6.91,7.39,88500.0],["2022-12-12",7.42,7.42,6.95,7.07,76500.0],["2022-12-13",7.49,7.49,6.74,6.93,141000.0],["2022-12-14",7.14,7.39,7.0,7.2,89500.0],["2022-12-15",7.11,7.44,7.07,7.22,82200.0],["2022-12-16",7.18,8.36,7.18,8.36,989000.0],["2022-12-19",8.04,9.025,7.53,8.71,315100.0],["2022-12-20",8.7,8.81,8.45,8.8,97700.0],["2022-12-21",8.84,9.55,8.72,8.95,210900.0],["2022-12-22",8.55,8.55,7.0,7.1,358500.0],["2022-12-23",7.34,7.92,7.11,7.87,168900.0],["2022-12-27",8.01,8.03,7.35,7.42,67000.0],["2022-12-28",7.35,8.25,7.35,7.98,159900.0],["2022-12-29",8.0,8.17,7.86,8.0,73000.0],["2022-12-30",7.97,8.15,7.64,7.93,54100.0],["2023-01-03",7.76,8.04,7.133,7.27,202300.0],["2023-01-04",7.22,7.41,7.1,7.28,122300.0],["2023-01-05",7.08,7.38,6.4,6.45,210100.0],["2023-01-06",6.49,6.59,6.23,6.47,130200.0],["2023-01-09",6.5,6.597,6.01,6.15,149800.0],["2023-01-10",6.15,6.31,5.86,5.96,142400.0],["2023-01-11",6.0,6.09,5.7,5.86,130600.0],["2023-01-12",5.87,6.01,5.62,5.82,117800.0],["2023-01-13",5.8,6.16,5.65,6.15,89100.0],["2023-01-17",6.16,6.44,6.01,6.26,75600.0],["2023-01-18",6.28,6.5,6.06,6.12,102300.0],["2023-01-19",6.08,6.25,5.96,6.21,88800.0],["2023-01-20",6.2,6.43,6.13,6.33,66300.0],["2023-01-23",6.32,6.5,6.16,6.29,111900.0],["2023-01-24",6.4,6.5,6.21,6.45,99100.0],["2023-01-25",6.4,6.54,6.26,6.5,147900.0],["2023-01-26",6.49,6.531,5.88,6.35,95000.0],["2023-01-27",6.21,6.427,6.17,6.26,42600.0],["2023-01-30",6.01,6.41,6.01,6.29,59000.0],["2023-01-31",6.24,6.53,6.23,6.5,86000.0],["2023-02-01",6.47,6.51,6.05,6.08,88100.0],["2023-02-02",6.09,6.5,6.09,6.48,96600.0],["2023-02-03",6.44,6.53,5.97,6.06,103900.0],["2023-02-06",6.15,6.15,5.9,6.0,78700.0],["2023-02-07",6.0,6.53,6.0,6.25,154800.0],["2023-02-08",6.24,6.6,6.17,6.41,66100.0],["2023-02-09",6.34,6.56,6.16,6.25,55000.0],["2023-02-10",6.15,6.4,6.049,6.12,93300.0],["2023-02-13",6.11,6.32,5.85,6.05,64700.0],["2023-02-14",6.05,6.13,5.8,6.11,40900.0],["2023-02-15",6.21,6.45,6.01,6.45,42000.0],["2023-02-16",6.42,6.42,6.24,6.3,23800.0],["2023-02-17",6.28,6.31,6.06,6.21,17000.0],["2023-02-21",6.33,6.44,6.21,6.39,65500.0],["2023-02-22",6.3,6.31,6.06,6.24,44800.0],["2023-02-23",6.26,6.26,6.08,6.24,77800.0],["2023-02-24",6.12,6.39,6.12,6.33,50900.0],["2023-02-27",6.34,6.417,6.223,6.28,17500.0],["2023-02-28",6.33,6.38,6.21,6.33,28100.0],["2023-03-01",6.34,6.38,6.18,6.2,74000.0],["2023-03-02",6.2,6.27,6.05,6.22,31100.0],["2023-03-03",6.24,6.34,6.15,6.3,41100.0],["2023-03-06",6.32,6.37,6.264,6.33,52100.0],["2023-03-07",6.62,6.63,6.31,6.4,122600.0],["2023-03-08",6.49,6.49,6.2,6.39,53800.0],["2023-03-09",6.41,6.465,6.2,6.2,30300.0],["2023-03-10",6.21,6.37,6.09,6.33,35400.0],["2023-03-13",6.26,6.26,5.5,5.96,116900.0],["2023-03-14",5.91,5.979,5.47,5.59,58900.0],["2023-03-15",5.6,5.6,5.0,5.18,73300.0],["2023-03-16",5.14,5.14,4.87,4.94,66000.0],["2023-03-17",4.83,4.895,4.4,4.55,93800.0],["2023-03-20",4.64,4.66,4.15,4.47,126500.0],["2023-03-21",4.52,5.14,4.48,5.09,61200.0],["2023-03-22",5.11,5.5,5.05,5.5,37600.0],["2023-03-23",5.59,8.0,5.47,7.65,3144900.0],["2023-03-24",7.95,8.42,6.85,7.5,1506900.0],["2023-03-27",7.97,7.97,6.97,7.5,622700.0],["2023-03-28",7.55,7.575,6.85,6.92,274200.0],["2023-03-29",7.02,7.49,6.86,7.42,228700.0],["2023-03-30",7.69,8.88,7.532,8.6,802900.0],["2023-03-31",8.9,9.06,8.06,8.71,396600.0],["2023-04-03",8.8,8.858,7.61,8.51,354600.0],["2023-04-04",8.53,8.53,8.01,8.45,95800.0],["2023-04-05",8.34,8.49,8.05,8.08,110300.0],["2023-04-06",8.05,8.25,7.58,8.12,136900.0],["2023-04-10",7.98,8.5,7.836,8.42,140700.0],["2023-04-11",8.27,8.5,7.92,8.42,121900.0],["2023-04-12",8.5,8.97,8.308,8.75,228800.0],["2023-04-13",8.94,8.94,8.53,8.59,173100.0],["2023-04-14",8.75,9.135,8.5,8.93,270500.0],["2023-04-17",9.35,9.47,9.11,9.38,475500.0],["2023-04-18",9.5,9.5,8.762,9.21,208500.0],["2023-04-19",9.11,9.49,9.04,9.08,230100.0],["2023-04-20",9.25,9.48,9.09,9.3,246900.0],["2023-04-21",9.44,9.68,9.28,9.5,318000.0],["2023-04-24",9.68,9.8,9.33,9.4,279600.0],["2023-04-25",9.4,9.4,8.34,8.63,279300.0],["2023-04-26",8.65,9.0,8.58,8.77,146800.0],["2023-04-27",8.76,9.24,8.76,9.2,119000.0],["2023-04-28",9.3,9.55,9.22,9.38,170700.0],["2023-05-01",9.32,9.49,9.15,9.22,92700.0],["2023-05-02",9.3,9.38,8.951,9.17,117200.0],["2023-05-03",9.1,9.18,8.92,8.95,84100.0],["2023-05-04",8.99,9.17,8.37,8.45,227700.0],["2023-05-05",8.57,9.11,8.57,8.76,131500.0],["2023-05-08",8.89,9.12,8.84,9.0,236500.0],["2023-05-09",9.1,9.125,8.87,8.9,142900.0],["2023-05-10",9.1,9.11,8.855,8.94,175900.0],["2023-05-11",8.88,9.076,8.42,8.75,136900.0],["2023-05-12",8.77,8.855,8.65,8.75,83400.0],["2023-05-15",8.79,8.805,8.5,8.67,136800.0],["2023-05-16",8.6,8.68,8.25,8.59,88700.0],["2023-05-17",8.5,8.73,8.45,8.52,128600.0],["2023-05-18",8.45,8.58,8.35,8.52,72200.0],["2023-05-19",8.6,8.6,7.92,8.06,176200.0],["2023-05-22",8.06,8.105,7.72,7.94,192100.0],["2023-05-23",7.9,8.32,7.83,8.3,80200.0],["2023-05-24",8.3,8.39,8.19,8.3,105100.0],["2023-05-25",8.3,8.43,7.79,7.86,86600.0],["2023-05-26",7.85,8.05,7.3,7.5,170500.0],["2023-05-30",7.5,7.58,7.19,7.46,154100.0],["2023-05-31",7.44,7.68,7.31,7.61,72900.0],["2023-06-01",7.8,7.85,7.45,7.65,97000.0],["2023-06-02",7.75,7.85,7.42,7.65,150100.0],["2023-06-05",7.75,8.38,7.57,8.25,167300.0],["2023-06-06",8.34,8.48,7.99,8.46,97500.0],["2023-06-07",8.66,8.66,8.201,8.35,90200.0],["2023-06-08",8.48,9.39,8.3,9.18,657000.0],["2023-06-09",9.67,10.63,9.34,9.5,1898100.0],["2023-06-12",10.24,10.24,9.75,10.1,649700.0],["2023-06-13",10.4,10.45,10.12,10.35,452700.0],["2023-06-14",10.4,10.58,9.25,9.43,843300.0],["2023-06-15",9.44,9.47,8.58,8.79,848000.0],["2023-06-16",8.79,8.94,8.56,8.94,416500.0],["2023-06-20",8.95,9.51,8.95,9.27,482900.0],["2023-06-21",9.28,9.32,8.88,9.03,366300.0],["2023-06-22",8.88,8.91,8.35,8.4,332500.0],["2023-06-23",8.3,8.405,8.03,8.11,954000.0],["2023-06-26",8.12,8.12,7.54,7.58,354000.0],["2023-06-27",7.61,7.855,7.32,7.33,330200.0],["2023-06-28",7.4,7.41,7.15,7.17,259100.0],["2023-06-29",7.22,7.5,7.195,7.25,221700.0],["2023-06-30",7.32,7.398,7.18,7.18,170900.0],["2023-07-03",7.15,7.27,6.95,6.98,275600.0],["2023-07-05",7.0,7.1,6.6,7.09,357000.0],["2023-07-06",7.02,7.12,6.67,6.89,345700.0],["2023-07-07",6.92,7.21,6.92,7.13,120200.0],["2023-07-10",7.13,7.56,7.081,7.54,204300.0],["2023-07-11",7.69,7.75,7.41,7.75,193500.0],["2023-07-12",7.84,8.04,7.58,7.95,201800.0],["2023-07-13",8.19,8.25,7.79,8.19,200200.0],["2023-07-14",8.2,8.37,7.73,7.84,236300.0],["2023-07-17",7.88,8.37,7.88,8.04,207800.0],["2023-07-18",8.02,8.08,7.84,7.99,109900.0],["2023-07-19",7.96,8.09,7.8,7.98,120500.0],["2023-07-20",7.97,7.97,7.605,7.64,135200.0],["2023-07-21",7.61,7.74,7.54,7.63,136000.0],["2023-07-24",7.63,8.36,7.63,7.88,294900.0],["2023-07-25",7.74,7.815,7.22,7.35,255300.0],["2023-07-26",7.35,7.48,7.256,7.41,106500.0],["2023-07-27",7.4,7.52,7.1,7.18,170400.0],["2023-07-28",7.25,7.5,7.15,7.39,99500.0],["2023-07-31",7.39,7.54,7.21,7.51,167700.0],["2023-08-01",7.47,7.483,7.14,7.34,158100.0],["2023-08-02",7.37,7.37,7.13,7.28,133100.0],["2023-08-03",7.38,7.58,7.16,7.29,152200.0],["2023-08-04",7.26,7.376,6.9,6.99,217000.0],["2023-08-07",7.02,7.089,6.801,6.99,83900.0],["2023-08-08",6.93,7.043,6.76,7.02,82300.0],["2023-08-09",7.02,7.02,6.68,6.74,183600.0],["2023-08-10",6.88,6.88,6.55,6.63,164200.0],["2023-08-11",6.5,6.63,5.53,6.04,553200.0],["2023-08-14",6.04,6.17,5.8,5.95,143700.0],["2023-08-15",5.9,6.1,5.715,5.95,311100.0],["2023-08-16",5.89,6.0,5.75,5.87,76400.0],["2023-08-17",5.88,5.96,5.62,5.63,109600.0],["2023-08-18",5.55,5.645,5.42,5.54,139400.0],["2023-08-21",5.56,5.64,4.98,4.99,384200.0],["2023-08-22",5.01,5.25,4.9,4.96,166600.0],["2023-08-23",5.09,5.18,4.85,4.87,195000.0],["2023-08-24",4.85,4.91,4.615,4.65,232800.0],["2023-08-25",4.65,4.86,4.561,4.59,312100.0],["2023-08-28",4.75,4.75,4.37,4.53,213800.0],["2023-08-29",4.53,4.782,4.476,4.64,168200.0],["2023-08-30",4.65,4.815,4.6,4.72,100700.0],["2023-08-31",4.84,5.0,4.771,4.92,187000.0],["2023-09-01",4.91,5.0,4.7,4.72,121000.0],["2023-09-05",4.7,4.87,4.66,4.82,121200.0],["2023-09-06",4.85,4.9,4.38,4.41,299500.0],["2023-09-07",4.36,4.44,3.65,3.69,685100.0],["2023-09-08",3.8,3.81,3.445,3.48,487800.0],["2023-09-11",3.5,3.72,3.47,3.52,419100.0],["2023-09-12",3.48,4.114,3.48,4.04,393300.0],["2023-09-13",4.43,4.66,3.87,3.98,517600.0],["2023-09-14",3.69,3.77,3.281,3.66,1475000.0],["2023-09-15",3.69,4.07,3.69,3.95,573200.0],["2023-09-18",4.1,5.34,4.011,5.03,3490500.0],["2023-09-19",5.0,5.05,4.18,4.31,1004600.0],["2023-09-20",4.51,4.51,4.11,4.3,474900.0],["2023-09-21",4.2,4.39,3.87,3.96,525000.0],["2023-09-22",3.99,4.95,3.99,4.49,2467000.0],["2023-09-25",4.45,4.61,4.14,4.48,674300.0],["2023-09-26",4.36,4.79,4.35,4.48,610100.0],["2023-09-27",4.51,4.94,4.48,4.76,636500.0],["2023-09-28",4.7,5.05,4.5,4.6,2304700.0],["2023-09-29",4.6,4.75,4.37,4.74,428200.0],["2023-10-02",4.7,4.96,4.62,4.69,372000.0],["2023-10-03",4.55,5.03,4.5,5.03,620500.0],["2023-10-04",4.95,4.95,4.19,4.44,601900.0],["2023-10-05",4.4,4.54,4.22,4.52,325500.0],["2023-10-06",4.4,4.58,4.36,4.49,256300.0],["2023-10-09",4.45,4.477,4.11,4.32,327800.0],["2023-10-10",4.46,4.5,4.21,4.4,495100.0],["2023-10-11",4.35,4.436,4.06,4.08,380900.0],["2023-10-12",4.1,4.14,3.7,3.74,434800.0],["2023-10-13",3.7,3.7,3.39,3.49,490300.0],["2023-10-16",3.5,3.579,3.41,3.42,210500.0],["2023-10-17",3.41,3.549,3.382,3.45,232300.0],["2023-10-18",3.44,3.5,3.37,3.49,133500.0],["2023-10-19",3.55,3.55,3.35,3.37,161100.0],["2023-10-20",3.36,3.36,3.14,3.22,265100.0],["2023-10-23",3.2,3.24,3.08,3.1,208400.0],["2023-10-24",3.13,3.13,2.6,2.67,710800.0],["2023-10-25",2.67,3.14,2.62,3.0,473000.0],["2023-10-26",3.05,3.055,2.67,2.7,197600.0],["2023-10-27",2.72,2.8,2.715,2.8,205200.0],["2023-10-30",2.96,3.057,2.75,2.78,253600.0],["2023-10-31",2.98,3.13,2.88,2.91,324400.0],["2023-11-01",2.92,3.009,2.85,2.98,92000.0],["2023-11-02",3.11,3.46,3.1,3.45,255800.0],["2023-11-03",3.49,3.59,3.32,3.35,172700.0],["2023-11-06",3.45,3.6,3.36,3.42,217200.0],["2023-11-07",3.33,3.47,3.13,3.3,171900.0],["2023-11-08",3.38,3.38,2.95,3.08,342100.0],["2023-11-09",3.03,3.12,2.715,2.73,339800.0],["2023-11-10",3.12,3.55,2.68,3.21,526400.0],["2023-11-13",3.22,3.34,3.01,3.23,267600.0],["2023-11-14",3.27,3.53,3.21,3.25,213800.0],["2023-11-15",3.25,3.63,3.25,3.6,355500.0],["2023-11-16",3.6,3.66,3.47,3.6,132500.0],["2023-11-17",3.68,3.96,3.61,3.93,300000.0],["2023-11-20",3.93,4.03,3.76,3.8,224900.0],["2023-11-21",3.8,3.96,3.76,3.9,186900.0],["2023-11-22",3.99,4.1,3.89,4.08,327100.0],["2023-11-24",4.17,4.7,4.121,4.51,520300.0],["2023-11-27",4.53,4.63,3.93,3.96,632100.0],["2023-11-28",4.0,4.02,3.57,3.59,463100.0],["2023-11-29",3.81,4.25,3.63,4.13,688100.0],["2023-11-30",4.11,4.45,3.98,4.11,435800.0],["2023-12-01",4.12,4.36,4.11,4.23,259900.0],["2023-12-04",4.29,4.48,4.175,4.45,249200.0],["2023-12-05",4.52,4.54,4.12,4.18,356200.0],["2023-12-06",4.14,4.259,3.91,4.02,317300.0],["2023-12-07",4.05,4.05,3.81,3.86,264200.0],["2023-12-08",3.83,4.09,3.83,4.07,169200.0],["2023-12-11",4.06,4.12,3.93,4.0,106800.0],["2023-12-12",3.95,3.95,3.7,3.79,277300.0],["2023-12-13",3.89,3.9,3.51,3.7,565500.0],["2023-12-14",3.7,3.71,3.471,3.54,820300.0],["2023-12-15",3.72,3.72,3.45,3.48,602300.0],["2023-12-18",3.5,3.66,3.45,3.63,441400.0],["2023-12-19",3.73,3.94,3.63,3.67,612100.0],["2023-12-20",3.71,3.86,3.58,3.61,266800.0],["2023-12-21",3.61,3.74,3.61,3.74,274900.0],["2023-12-22",3.78,3.88,3.72,3.78,265800.0],["2023-12-26",3.8,4.12,3.72,4.03,1277000.0],["2023-12-27",4.35,5.09,4.22,4.79,1991500.0],["2023-12-28",5.09,6.02,4.76,5.63,2563500.0],["2023-12-29",5.71,5.9,5.01,5.29,1305800.0],["2024-01-02",5.28,5.286,3.92,4.0,1955800.0],["2024-01-03",4.1,4.495,3.8,4.45,1131400.0],["2024-01-04",4.56,5.12,4.47,4.77,1030600.0],["2024-01-05",4.84,4.99,4.536,4.6,722700.0],["2024-01-08",4.67,4.79,4.37,4.65,500300.0],["2024-01-09",4.62,4.68,4.43,4.55,369700.0],["2024-01-10",4.52,4.79,4.35,4.39,811700.0],["2024-01-11",4.51,4.84,4.471,4.53,825900.0],["2024-01-12",4.55,5.05,4.55,5.0,897400.0],["2024-01-16",5.05,5.26,4.645,4.69,808900.0],["2024-01-17",4.66,4.92,4.588,4.86,514500.0],["2024-01-18",4.9,4.9,4.52,4.55,361100.0],["2024-01-19",4.51,4.6,4.05,4.32,836600.0],["2024-01-22",4.38,4.53,4.2,4.43,307300.0],["2024-01-23",4.46,4.53,4.42,4.47,329100.0],["2024-01-24",4.44,4.56,4.29,4.31,324500.0],["2024-01-25",4.32,4.4,4.07,4.16,349600.0],["2024-01-26",4.16,4.3,4.1,4.12,180600.0],["2024-01-29",4.12,4.245,4.1,4.24,378800.0],["2024-01-30",4.29,4.31,4.142,4.19,135000.0],["2024-01-31",4.29,4.31,4.05,4.09,326500.0],["2024-02-01",4.09,4.18,3.92,4.14,375400.0],["2024-02-02",4.15,4.2,4.0,4.07,255100.0],["2024-02-05",4.12,4.16,3.871,4.05,458800.0],["2024-02-06",4.03,4.6,4.03,4.55,1390600.0],["2024-02-07",4.7,4.7,4.33,4.41,539000.0],["2024-02-08",4.38,4.49,4.29,4.3,318700.0],["2024-02-09",4.33,4.4,4.12,4.14,433000.0],["2024-02-12",4.12,4.2,4.0,4.05,415900.0],["2024-02-13",4.0,4.04,3.89,3.9,417500.0],["2024-02-14",3.96,4.03,3.92,4.0,277600.0],["2024-02-15",4.05,4.08,3.92,3.95,287200.0],["2024-02-16",3.92,4.05,3.91,3.99,333600.0],["2024-02-20",4.0,4.01,3.805,3.93,442000.0],["2024-02-21",3.87,3.897,3.64,3.69,310700.0],["2024-02-22",3.75,3.773,3.48,3.52,551300.0],["2024-02-23",3.52,3.595,3.34,3.38,434300.0],["2024-02-26",3.43,3.49,3.24,3.3,421400.0],["2024-02-27",3.29,3.44,3.2,3.37,627300.0],["2024-02-28",3.28,3.38,3.2,3.22,328000.0],["2024-02-29",3.22,3.28,3.14,3.25,327800.0],["2024-03-01",3.25,3.255,3.07,3.09,568100.0],["2024-03-04",3.1,3.1,2.88,2.93,663500.0],["2024-03-05",2.94,3.01,2.87,2.91,757000.0],["2024-03-06",2.92,2.93,2.72,2.72,797700.0],["2024-03-07",2.75,2.8,2.65,2.72,555500.0],["2024-03-08",2.73,2.83,2.59,2.66,513100.0],["2024-03-11",2.68,2.98,2.651,2.95,570000.0],["2024-03-12",3.0,3.06,2.79,2.84,531100.0],["2024-03-13",2.84,2.9,2.76,2.87,391300.0],["2024-03-14",2.88,2.88,2.68,2.78,514500.0],["2024-03-15",2.75,2.92,2.71,2.83,605800.0],["2024-03-18",2.86,2.86,2.71,2.8,613600.0],["2024-03-19",2.83,2.84,2.68,2.7,430900.0],["2024-03-20",2.76,3.0,2.68,2.91,656800.0],["2024-03-21",3.0,3.25,2.93,2.96,1441900.0],["2024-03-22",2.97,2.97,2.65,2.76,1051400.0],["2024-03-25",2.72,2.82,2.46,2.56,937200.0],["2024-03-26",2.57,2.65,2.48,2.56,533500.0],["2024-03-27",2.55,2.64,2.48,2.64,652000.0],["2024-03-28",2.68,2.835,2.625,2.65,572200.0],["2024-04-01",2.7,2.701,2.555,2.59,599400.0],["2024-04-02",2.53,2.53,2.285,2.38,1011500.0],["2024-04-03",2.35,2.41,2.28,2.29,520500.0],["2024-04-04",2.28,2.31,2.1,2.15,857100.0],["2024-04-05",2.18,2.18,1.98,2.04,974200.0],["2024-04-08",2.05,2.13,1.95,2.11,1057500.0],["2024-04-09",2.13,2.17,1.95,2.03,1143000.0],["2024-04-10",1.99,2.04,1.79,1.84,1433600.0],["2024-04-11",1.88,2.03,1.82,1.95,982600.0],["2024-04-12",2.0,2.0,1.87,1.88,450500.0],["2024-04-15",1.885,1.885,1.78,1.78,650600.0],["2024-04-16",1.75,1.76,1.67,1.69,569600.0],["2024-04-17",1.71,1.75,1.645,1.73,366400.0],["2024-04-18",1.79,1.96,1.69,1.76,801100.0],["2024-04-19",1.73,1.81,1.73,1.76,304100.0],["2024-04-22",1.78,1.78,1.58,1.69,767700.0],["2024-04-23",1.66,1.75,1.66,1.75,189400.0],["2024-04-24",1.71,1.735,1.63,1.65,464200.0],["2024-04-25",1.66,1.66,1.56,1.61,297500.0],["2024-04-26",1.6,1.75,1.6,1.74,367700.0],["2024-04-29",1.74,2.05,1.74,1.88,1212900.0],["2024-04-30",1.88,1.92,1.71,1.87,479000.0],["2024-05-01",1.85,2.07,1.84,2.01,596400.0],["2024-05-02",2.03,2.18,2.0,2.16,526800.0],["2024-05-03",2.28,2.28,2.1,2.19,705500.0],["2024-05-06",2.19,2.33,2.19,2.33,718600.0],["2024-05-07",2.31,2.314,2.01,2.07,763500.0],["2024-05-08",2.11,2.16,1.97,2.16,463300.0],["2024-05-09",2.18,2.245,2.1,2.22,583200.0],["2024-05-10",2.24,2.29,1.95,1.97,704300.0],["2024-05-13",1.3,1.42,1.27,1.42,5029600.0],["2024-05-14",1.4,1.455,1.29,1.3,1812100.0],["2024-05-15",1.33,1.35,1.22,1.32,1303100.0],["2024-05-16",1.31,1.32,1.25,1.3,775900.0],["2024-05-17",1.3,1.39,1.289,1.37,1558600.0],["2024-05-20",1.4,1.45,1.36,1.42,1371500.0],["2024-05-21",1.36,1.4,1.31,1.33,712800.0],["2024-05-22",1.33,1.47,1.3,1.46,2346200.0],["2024-05-23",1.45,1.46,1.39,1.4,765600.0],["2024-05-24",1.43,1.45,1.36,1.45,854500.0],["2024-05-28",1.49,1.49,1.34,1.4,922500.0],["2024-05-29",1.38,1.46,1.35,1.44,895100.0],["2024-05-30",1.44,1.64,1.39,1.56,1641500.0],["2024-05-31",1.51,1.54,1.38,1.39,897700.0],["2024-06-03",1.4,1.43,1.36,1.38,758200.0],["2024-06-04",1.37,1.38,1.31,1.32,928400.0],["2024-06-05",1.32,1.39,1.3,1.39,662700.0],["2024-06-06",1.4,1.4,1.32,1.35,383600.0],["2024-06-07",1.32,1.4,1.32,1.36,409800.0],["2024-06-10",1.38,1.394,1.3,1.32,355400.0],["2024-06-11",1.33,1.33,1.25,1.32,840000.0],["2024-06-12",1.3,1.36,1.25,1.28,1054100.0],["2024-06-13",1.25,1.27,1.15,1.25,1609800.0],["2024-06-14",1.21,1.23,1.08,1.09,1263300.0],["2024-06-17",1.15,1.175,1.01,1.16,1044700.0],["2024-06-18",1.17,1.23,1.081,1.09,597700.0],["2024-06-20",1.13,1.26,1.09,1.23,977200.0],["2024-06-21",1.19,1.3,1.17,1.23,683100.0],["2024-06-24",1.27,1.32,1.21,1.25,463800.0],["2024-06-25",1.26,1.279,1.21,1.24,421600.0],["2024-06-26",1.23,1.295,1.2,1.2,502300.0],["2024-06-27",1.23,1.27,1.21,1.22,1209200.0],["2024-06-28",1.28,1.28,1.21,1.27,1008500.0],["2024-07-01",1.28,1.31,1.23,1.24,515300.0],["2024-07-02",1.25,1.26,1.17,1.23,552200.0],["2024-07-03",1.27,1.27,1.21,1.25,162800.0],["2024-07-05",1.26,1.31,1.241,1.3,419900.0],["2024-07-08",1.28,1.31,1.25,1.29,273700.0],["2024-07-09",1.3,1.3,1.25,1.25,333000.0],["2024-07-10",1.25,1.28,1.22,1.27,237100.0],["2024-07-11",1.29,1.41,1.27,1.37,1196700.0],["2024-07-12",1.39,1.42,1.33,1.38,558500.0],["2024-07-15",1.37,1.4,1.33,1.38,458800.0],["2024-07-16",1.39,1.45,1.38,1.44,1241700.0],["2024-07-17",1.42,1.43,1.3,1.33,538200.0],["2024-07-18",1.37,1.37,1.26,1.28,789400.0],["2024-07-19",1.26,1.31,1.23,1.28,447700.0],["2024-07-22",1.32,1.33,1.27,1.32,158000.0],["2024-07-23",1.33,1.34,1.24,1.28,374800.0],["2024-07-24",1.24,1.28,1.18,1.2,575100.0],["2024-07-25",1.19,1.23,1.14,1.2,285000.0],["2024-07-26",1.23,1.23,1.16,1.19,351900.0],["2024-07-29",1.21,1.24,1.17,1.19,376000.0],["2024-07-30",1.24,1.25,1.16,1.2,496300.0],["2024-07-31",1.24,1.24,1.16,1.2,355700.0],["2024-08-01",1.22,1.226,1.16,1.2,684400.0],["2024-08-02",1.2,1.25,1.1,1.24,893200.0],["2024-08-05",1.17,1.17,1.1,1.14,678600.0],["2024-08-06",1.16,1.168,1.1,1.11,284700.0],["2024-08-07",1.12,1.13,1.03,1.06,1048200.0],["2024-08-08",1.16,1.23,1.085,1.21,696300.0],["2024-08-09",1.17,1.17,1.04,1.09,577200.0],["2024-08-12",1.1,1.11,1.03,1.04,758100.0],["2024-08-13",1.06,1.08,1.02,1.06,758400.0],["2024-08-14",1.05,1.1,1.02,1.05,248200.0],["2024-08-15",1.06,1.12,1.04,1.11,544900.0],["2024-08-16",1.09,1.13,1.045,1.13,536700.0],["2024-08-19",1.14,1.15,1.075,1.1,594500.0],["2024-08-20",1.11,1.137,1.04,1.07,400100.0],["2024-08-21",1.08,1.09,1.03,1.08,594400.0],["2024-08-22",1.08,1.1,1.04,1.07,355600.0],["2024-08-23",1.05,1.17,1.05,1.14,560200.0],["2024-08-26",1.15,1.16,1.1,1.15,242500.0],["2024-08-27",1.13,1.13,1.1,1.13,162400.0],["2024-08-28",1.11,1.12,1.05,1.06,309500.0],["2024-08-29",1.06,1.12,1.05,1.11,245100.0],["2024-08-30",1.1,1.12,1.06,1.07,254800.0],["2024-09-03",1.07,1.07,0.95,0.986,1366900.0],["2024-09-04",0.971,0.994,0.9,0.907,1255600.0],["2024-09-05",0.9,0.9,0.724,0.821,2084400.0],["2024-09-06",0.82,0.839,0.69,0.713,1088600.0],["2024-09-09",0.7,0.764,0.613,0.755,717800.0],["2024-09-10",0.769,0.806,0.735,0.795,300200.0],["2024-09-11",0.834,0.92,0.81,0.881,464700.0],["2024-09-12",0.93,0.939,0.852,0.86,335000.0],["2024-09-13",0.86,0.89,0.86,0.89,166000.0],["2024-09-16",0.89,0.9,0.827,0.869,305500.0],["2024-09-17",0.88,0.908,0.86,0.865,196000.0],["2024-09-18",0.89,0.89,0.81,0.81,289700.0],["2024-09-19",0.82,0.944,0.82,0.875,488500.0],["2024-09-20",0.9,0.948,0.889,0.889,1149500.0],["2024-09-23",0.952,1.23,0.92,1.13,4427500.0],["2024-09-24",1.19,1.19,0.95,0.951,2906200.0],["2024-09-25",1.0,1.01,0.831,0.86,2056200.0],["2024-09-26",0.9,0.959,0.89,0.931,1343200.0],["2024-09-27",0.92,1.12,0.92,1.11,1648200.0],["2024-09-30",1.13,1.13,1.03,1.11,751900.0],["2024-10-01",1.08,1.1,1.02,1.02,518800.0],["2024-10-02",1.03,1.06,0.99,1.0,501400.0],["2024-10-03",0.995,1.1,0.973,1.06,890600.0],["2024-10-04",1.14,1.35,1.11,1.22,6989300.0],["2024-10-07",1.32,1.38,1.11,1.33,4311800.0],["2024-10-08",1.35,1.37,1.18,1.23,1970400.0],["2024-10-09",1.26,1.26,1.16,1.2,455000.0],["2024-10-10",1.2,1.26,1.14,1.15,1538600.0],["2024-10-11",1.2,1.38,1.16,1.35,2481200.0],["2024-10-14",1.38,1.45,1.322,1.37,1473000.0],["2024-10-15",1.37,1.37,1.23,1.27,972600.0],["2024-10-16",1.32,1.435,1.281,1.33,1607300.0],["2024-10-17",1.38,1.43,1.29,1.3,1253000.0],["2024-10-18",1.31,1.43,1.24,1.4,1884700.0],["2024-10-21",1.4,1.6,1.387,1.54,2914900.0],["2024-10-22",1.6,1.749,1.54,1.6,3740300.0],["2024-10-23",1.65,1.67,1.47,1.54,1878900.0],["2024-10-24",1.56,1.58,1.4,1.45,2522600.0],["2024-10-25",1.43,1.47,1.34,1.37,1797900.0],["2024-10-28",1.36,1.42,1.28,1.39,1459000.0],["2024-10-29",1.36,1.565,1.33,1.5,2002500.0],["2024-10-30",1.53,1.69,1.435,1.51,2337900.0],["2024-10-31",1.54,1.54,1.34,1.35,1774100.0],["2024-11-01",1.36,1.39,1.29,1.32,1673500.0],["2024-11-04",1.29,1.295,1.18,1.19,1817800.0],["2024-11-05",1.21,1.3,1.205,1.28,1396200.0],["2024-11-06",1.34,1.34,1.22,1.26,1438500.0],["2024-11-07",1.31,1.34,1.23,1.3,1679500.0],["2024-11-08",1.38,1.775,1.33,1.73,6307900.0],["2024-11-11",1.73,2.47,1.73,2.45,10550800.0],["2024-11-12",2.71,2.71,2.02,2.51,6197700.0],["2024-11-13",2.48,2.72,2.32,2.34,3099900.0],["2024-11-14",2.38,2.55,2.185,2.23,2620500.0],["2024-11-15",2.21,2.25,2.02,2.12,1745300.0],["2024-11-18",2.14,2.15,1.82,1.93,3083400.0],["2024-11-19",1.86,2.1,1.85,2.07,2161600.0],["2024-11-20",2.13,2.13,1.87,1.93,1971600.0],["2024-11-21",1.95,2.025,1.9,1.98,1421800.0],["2024-11-22",2.03,2.1,1.91,1.94,1184900.0],["2024-11-25",2.0,2.19,1.96,2.04,2750100.0],["2024-11-26",2.18,2.196,1.935,1.98,1963200.0],["2024-11-27",1.97,2.06,1.91,1.96,1448100.0],["2024-11-29",2.0,2.175,1.98,2.14,1606100.0],["2024-12-02",2.28,2.64,2.26,2.47,7560400.0],["2024-12-03",2.65,2.65,2.22,2.34,4657200.0],["2024-12-04",2.38,2.38,2.11,2.17,2461300.0],["2024-12-05",2.17,2.23,2.05,2.09,2727200.0],["2024-12-06",2.11,2.21,2.03,2.05,2307900.0],["2024-12-09",2.07,2.23,2.0,2.21,3010700.0],["2024-12-10",2.15,2.17,1.92,1.95,3591800.0],["2024-12-11",1.97,1.987,1.86,1.93,2729500.0],["2024-12-12",1.92,1.92,1.75,1.77,3077200.0],["2024-12-13",1.78,1.79,1.63,1.71,2896400.0],["2024-12-16",1.73,1.865,1.705,1.72,2502300.0],["2024-12-17",1.72,1.81,1.68,1.76,1983900.0],["2024-12-18",1.79,1.89,1.63,1.66,3082200.0],["2024-12-19",1.72,1.75,1.67,1.7,1982500.0],["2024-12-20",1.66,1.855,1.66,1.82,2830400.0],["2024-12-23",1.85,1.97,1.85,1.9,2536700.0],["2024-12-24",1.92,1.92,1.74,1.9,1947200.0],["2024-12-26",1.92,2.42,1.915,2.37,10317200.0],["2024-12-27",2.39,2.61,2.195,2.36,9261700.0],["2024-12-30",2.33,3.06,2.31,2.98,11534700.0],["2024-12-31",3.0,3.36,2.52,2.8,6645800.0],["2025-01-02",2.88,3.043,2.71,2.86,2805900.0],["2025-01-03",2.95,3.39,2.87,3.28,4809600.0],["2025-01-06",3.53,4.15,3.3,3.84,9709400.0],["2025-01-07",3.92,4.205,3.42,3.54,4704000.0],["2025-01-08",3.55,3.58,2.87,3.03,4587200.0],["2025-01-10",3.22,4.14,3.2,3.59,9450600.0],["2025-01-13",3.4,3.49,3.03,3.25,3721500.0],["2025-01-14",3.65,3.9,3.27,3.41,2754700.0],["2025-01-15",3.54,3.78,3.28,3.32,3527300.0],["2025-01-16",3.33,3.705,3.17,3.53,2864900.0],["2025-01-17",3.56,3.85,3.22,3.36,4501000.0],["2025-01-21",3.6,3.65,3.03,3.28,4637600.0],["2025-01-22",3.24,3.53,3.09,3.46,5399800.0],["2025-01-23",3.4,3.57,3.27,3.37,2067700.0],["2025-01-24",3.36,3.93,3.29,3.64,6083400.0],["2025-01-27",3.55,3.605,3.025,3.08,4905600.0],["2025-01-28",3.23,3.27,3.01,3.26,2794200.0],["2025-01-29",3.3,3.34,3.1,3.18,1999700.0],["2025-01-30",3.23,3.47,3.23,3.34,2559700.0],["2025-01-31",3.37,3.55,3.21,3.33,2798700.0],["2025-02-03",3.05,3.28,2.92,3.2,3559300.0],["2025-02-04",3.26,3.295,3.155,3.2,1654900.0],["2025-02-05",3.22,3.33,3.1,3.15,2211700.0],["2025-02-06",3.15,3.46,3.112,3.41,3775000.0],["2025-02-07",3.43,3.74,3.43,3.61,3826800.0],["2025-02-10",3.68,3.98,3.62,3.63,4799800.0],["2025-02-11",3.63,3.63,3.26,3.34,2901200.0],["2025-02-12",3.25,3.37,3.22,3.35,1753600.0],["2025-02-13",3.34,3.42,3.24,3.42,1646900.0],["2025-02-14",3.47,3.54,3.31,3.39,1290600.0],["2025-02-18",3.43,3.65,3.28,3.38,3730000.0],["2025-02-19",3.39,3.58,3.34,3.36,2939500.0],["2025-02-20",3.37,3.41,3.21,3.32,1997800.0],["2025-02-21",3.36,3.399,3.0,3.0,3284000.0],["2025-02-24",3.0,3.01,2.781,2.79,3192900.0],["2025-02-25",2.8,2.83,2.43,2.52,4007900.0],["2025-02-26",2.74,2.83,2.52,2.77,1945000.0],["2025-02-27",2.78,2.84,2.525,2.54,2192300.0],["2025-02-28",2.47,2.565,2.4,2.55,1658800.0],["2025-03-03",2.6,2.648,2.3,2.34,2230400.0],["2025-03-04",2.15,2.31,1.9,2.22,3202700.0],["2025-03-05",2.25,2.33,2.06,2.07,2979100.0],["2025-03-06",2.07,2.12,1.9,1.99,3998500.0],["2025-03-07",2.0,2.06,1.87,2.0,2225900.0],["2025-03-10",1.97,2.0,1.772,1.83,2276800.0],["2025-03-11",1.8,1.87,1.7,1.78,2180700.0],["2025-03-12",1.84,1.91,1.8,1.88,1898600.0],["2025-03-13",1.91,1.91,1.74,1.79,1600700.0],["2025-03-14",1.85,2.05,1.803,2.04,2246400.0],["2025-03-17",2.09,2.29,2.07,2.23,4039600.0],["2025-03-18",2.18,2.34,2.105,2.23,4080100.0],["2025-03-19",2.25,2.39,2.19,2.2,3927200.0],["2025-03-20",2.27,2.38,2.15,2.31,7556100.0],["2025-03-21",2.18,3.11,2.07,3.11,11967000.0],["2025-03-24",3.33,3.61,3.225,3.3,10221700.0],["2025-03-25",3.24,3.32,3.02,3.3,6379400.0],["2025-03-26",3.36,3.368,2.99,3.06,4116500.0],["2025-03-27",3.02,3.08,2.86,2.95,3307800.0],["2025-03-28",2.92,2.949,2.64,2.81,4331300.0],["2025-03-31",2.62,2.75,2.595,2.68,1804200.0],["2025-04-01",2.72,2.73,2.405,2.58,3633300.0],["2025-04-02",2.49,2.78,2.48,2.76,2697000.0],["2025-04-03",2.49,2.58,2.48,2.54,1963200.0],["2025-04-04",2.4,2.44,2.25,2.38,2884700.0],["2025-04-07",2.2,2.55,2.123,2.44,2872600.0],["2025-04-08",2.6,2.6,2.1,2.12,2992400.0],["2025-04-09",2.1,2.6,2.1,2.54,4110300.0],["2025-04-10",2.45,2.505,2.285,2.34,2218300.0],["2025-04-11",2.35,2.44,2.28,2.43,1232900.0],["2025-04-14",2.53,2.56,2.34,2.41,1477900.0],["2025-04-15",2.42,2.52,2.373,2.44,1564100.0],["2025-04-16",2.33,2.36,2.205,2.25,1866800.0],["2025-04-17",2.24,2.26,2.14,2.14,1469400.0],["2025-04-21",2.07,2.145,2.0,2.07,1779000.0],["2025-04-22",2.1,2.2,2.07,2.17,1510100.0],["2025-04-23",2.38,2.55,2.31,2.34,2513700.0],["2025-04-24",2.49,2.5,2.37,2.49,2020600.0],["2025-04-25",2.48,2.56,2.441,2.56,1247200.0],["2025-04-28",2.57,2.57,2.37,2.54,2008300.0],["2025-04-29",2.54,2.56,1.97,2.22,11269300.0],["2025-04-30",2.12,2.21,2.095,2.16,1424100.0],["2025-05-01",2.2,2.298,2.17,2.19,2012400.0],["2025-05-02",2.22,2.408,2.22,2.35,2648500.0],["2025-05-05",2.31,2.38,2.24,2.28,1698100.0],["2025-05-06",2.2,2.32,2.16,2.32,1844600.0],["2025-05-07",2.33,2.37,2.26,2.36,1937900.0],["2025-05-08",2.43,2.55,2.38,2.49,3515000.0],["2025-05-09",2.59,2.59,2.32,2.47,4210200.0],["2025-05-12",2.57,2.75,2.48,2.74,5582900.0],["2025-05-13",2.77,2.92,2.715,2.87,3690200.0],["2025-05-14",2.87,2.908,2.76,2.83,3066600.0],["2025-05-15",2.75,2.79,2.67,2.73,2931800.0],["2025-05-16",2.76,2.8,2.6,2.72,3523200.0],["2025-05-19",2.62,2.685,2.57,2.62,2559800.0],["2025-05-20",2.62,2.62,2.48,2.55,2093700.0],["2025-05-21",2.53,2.54,2.39,2.42,2419300.0],["2025-05-22",2.37,2.54,2.34,2.52,1991000.0],["2025-05-23",2.46,2.72,2.42,2.71,4181400.0],["2025-05-27",2.89,3.045,2.76,2.81,6901500.0],["2025-05-28",2.96,3.02,2.79,2.98,5357400.0],["2025-05-29",3.17,3.17,2.83,2.83,3834800.0],["2025-05-30",2.8,2.845,2.66,2.69,2538200.0],["2025-06-02",2.71,2.76,2.63,2.64,1760800.0],["2025-06-03",2.68,2.74,2.6,2.65,2111400.0],["2025-06-04",2.69,2.74,2.55,2.74,2678000.0],["2025-06-05",2.76,2.79,2.61,2.63,2491400.0],["2025-06-06",2.66,2.92,2.655,2.9,3778100.0],["2025-06-09",2.98,3.15,2.98,3.15,5222000.0],["2025-06-10",3.17,3.27,3.07,3.13,4758100.0],["2025-06-11",3.19,3.35,3.12,3.34,5786200.0],["2025-06-12",3.36,4.05,3.29,3.94,11693400.0],["2025-06-13",3.71,3.95,3.705,3.82,5093100.0],["2025-06-16",3.9,4.27,3.9,4.08,5258500.0],["2025-06-17",4.0,4.03,3.77,3.78,4899400.0],["2025-06-18",3.75,3.92,3.72,3.77,3379700.0],["2025-06-20",3.81,3.895,3.43,3.84,5726300.0],["2025-06-23",3.75,3.77,3.43,3.45,4807100.0],["2025-06-24",3.67,3.83,3.57,3.79,3962800.0],["2025-06-25",3.86,3.93,3.64,3.78,3428800.0],["2025-06-26",3.78,4.3,3.76,4.27,9687200.0],["2025-06-27",4.33,4.35,4.0,4.07,15846000.0],["2025-06-30",4.19,4.34,4.05,4.21,4359500.0],["2025-07-01",4.21,4.23,3.8,3.91,5708500.0],["2025-07-02",3.96,4.39,3.92,4.38,6379100.0],["2025-07-03",4.49,4.83,4.37,4.68,5671500.0],["2025-07-07",4.73,4.98,4.49,4.94,9543800.0],["2025-07-08",5.39,5.6,4.96,5.53,15988400.0],["2025-07-09",5.6,6.095,5.39,5.96,16008900.0],["2025-07-10",6.53,6.96,6.31,6.5,17316800.0],["2025-07-11",6.301,6.5,5.88,6.44,10439800.0],["2025-07-14",6.42,6.75,6.23,6.73,7993700.0],["2025-07-15",7.36,7.77,7.29,7.49,16836800.0],["2025-07-16",7.45,7.8,7.22,7.45,12058900.0],["2025-07-17",7.42,8.12,7.21,8.06,14439500.0],["2025-07-18",8.45,8.995,8.01,8.66,19908200.0],["2025-07-21",8.99,9.085,8.36,8.38,12411200.0],["2025-07-22",8.2,8.47,7.66,8.19,12008300.0],["2025-07-23",8.47,8.562,7.81,8.03,7979700.0],["2025-07-24",8.065,8.38,7.745,8.29,6972800.0],["2025-07-25",8.28,8.345,7.86,8.2,6084800.0],["2025-07-28",8.2,8.645,7.99,8.29,7285200.0],["2025-07-29",8.15,8.15,7.08,7.14,10119100.0],["2025-07-30",7.17,7.35,6.865,7.01,6129200.0],["2025-07-31",7.1,7.33,6.83,6.93,6339400.0],["2025-08-01",6.45,6.575,6.07,6.36,7131600.0],["2025-08-04",6.86,7.788,6.76,7.54,10053600.0],["2025-08-05",7.81,8.49,7.68,8.32,11103500.0],["2025-08-06",8.32,8.36,7.8,7.9,8061300.0],["2025-08-07",8.0,8.05,7.43,7.72,6779900.0],["2025-08-08",8.6,9.66,7.635,8.06,21605600.0],["2025-08-11",8.15,8.51,7.63,7.69,10534300.0],["2025-08-12",7.79,8.16,7.55,7.76,8753300.0],["2025-08-13",7.93,8.07,7.05,7.67,12903800.0],["2025-08-14",7.48,7.75,7.21,7.44,5342900.0],["2025-08-15",7.43,7.43,6.94,7.11,4894000.0],["2025-08-18",7.04,7.31,6.855,7.21,4082700.0],["2025-08-19",7.19,7.205,6.68,6.74,4569800.0],["2025-08-20",6.62,6.827,6.363,6.74,4926300.0],["2025-08-21",6.62,6.95,6.551,6.79,3525900.0],["2025-08-22",6.71,7.31,6.7,7.17,5974600.0],["2025-08-25",7.16,7.745,6.96,7.68,6295000.0],["2025-08-26",7.58,7.86,7.427,7.81,7174200.0],["2025-08-27",7.83,7.85,7.29,7.3,4917300.0],["2025-08-28",7.34,7.505,7.02,7.38,4385600.0],["2025-08-29",7.36,7.36,6.781,7.09,4671300.0],["2025-09-02",6.84,7.42,6.66,7.32,4571400.0],["2025-09-03",7.45,7.52,7.075,7.09,3846500.0],["2025-09-04",7.02,7.13,6.832,6.93,5277800.0],["2025-09-05",7.02,7.32,6.675,7.11,4213400.0],["2025-09-08",7.18,7.94,7.18,7.69,10369100.0],["2025-09-09",7.7,7.855,7.31,7.82,7795100.0],["2025-09-10",8.01,8.18,7.37,7.37,9290500.0],["2025-09-11",7.68,8.47,7.41,8.14,13850400.0],["2025-09-12",8.12,8.34,7.96,8.13,6038700.0],["2025-09-15",8.4,8.76,8.17,8.37,8758200.0],["2025-09-16",8.4,9.24,8.08,9.14,11617900.0],["2025-09-17",9.15,10.43,8.91,10.39,16395400.0],["2025-09-18",10.51,11.54,10.51,11.47,14228800.0],["2025-09-19",11.52,12.1,11.4,11.77,17188700.0],["2025-09-22",11.525,12.07,11.15,12.06,8371000.0],["2025-09-23",12.18,12.285,11.4,11.69,10230000.0],["2025-09-24",11.9,12.0,10.85,11.09,9070300.0],["2025-09-25",10.4,11.14,10.06,11.07,8234400.0],["2025-09-26",11.02,11.69,10.735,10.93,5794600.0],["2025-09-29",11.08,11.42,10.42,10.67,6701100.0],["2025-09-30",10.59,10.77,10.05,10.52,7813800.0],["2025-10-01",10.48,12.2,10.36,12.04,10435400.0],["2025-10-02",12.16,13.205,11.96,12.49,11551500.0],["2025-10-03",12.75,12.85,12.21,12.74,7614200.0],["2025-10-06",13.23,13.91,12.815,13.44,13600200.0],["2025-10-07",13.59,14.07,12.65,12.67,10366400.0],["2025-10-08",12.84,13.3,12.39,12.42,7742400.0],["2025-10-09",12.8,13.37,12.39,12.81,6544800.0],["2025-10-10",12.65,13.46,11.82,11.93,11914700.0],["2025-10-13",12.55,13.905,12.52,12.9,11295500.0],["2025-10-14",12.4,13.52,11.77,13.25,9867700.0],["2025-10-15",14.0,16.03,13.906,14.61,19829600.0],["2025-10-16",15.76,15.76,12.71,12.78,15016500.0],["2025-10-17",12.55,12.558,11.575,11.84,10395500.0],["2025-10-20",12.36,13.54,11.89,13.53,9599700.0],["2025-10-21",13.16,13.3,12.05,12.21,9201400.0],["2025-10-22",11.95,12.1,10.755,11.39,11894100.0],["2025-10-23",11.46,11.945,11.35,11.66,4100500.0],["2025-10-24",12.31,13.17,12.03,12.89,6296200.0],["2025-10-27",13.26,13.38,12.37,12.63,6232200.0],["2025-10-28",12.79,12.87,11.71,11.9,5500400.0],["2025-10-29",12.01,12.9,11.83,12.5,6331800.0],["2025-10-30",12.27,12.53,11.93,12.29,3639700.0],["2025-10-31",12.68,14.215,12.54,14.09,11778500.0],["2025-11-03",14.5,14.68,13.36,13.56,8263900.0],["2025-11-04",12.415,12.86,12.09,12.1,7712600.0],["2025-11-05",12.49,13.25,12.155,13.04,7191900.0],["2025-11-06",12.72,12.8,10.62,11.26,13493000.0],["2025-11-07",11.84,12.74,10.9,12.73,11325700.0],["2025-11-10",13.39,14.49,12.9,13.59,12962600.0],["2025-11-11",13.57,13.58,12.165,12.92,9834700.0],["2025-11-12",13.28,13.85,12.05,12.37,9481600.0],["2025-11-13",12.24,12.25,10.95,11.72,10214100.0],["2025-11-14",10.8,11.74,10.63,11.29,6433200.0],["2025-11-17",11.0,11.325,10.17,10.43,7932800.0],["2025-11-18",10.13,11.11,9.91,10.67,7661100.0],["2025-11-19",10.69,11.45,10.62,10.81,4879200.0],["2025-11-20",11.5,11.8,10.285,10.3,7372100.0],["2025-11-21",10.25,10.42,9.36,10.11,7578000.0],["2025-11-24",10.24,10.845,10.16,10.8,6642600.0],["2025-11-25",10.68,10.88,10.22,10.73,3964100.0],["2025-11-26",10.92,11.0,10.4,10.81,4739900.0],["2025-11-28",11.0,11.455,10.84,11.32,2351300.0],["2025-12-01",10.87,10.99,10.5,10.61,3089300.0],["2025-12-02",10.83,11.2,10.72,10.86,4031500.0],["2025-12-03",10.69,11.54,10.5,11.52,5197700.0],["2025-12-04",11.47,12.485,11.27,12.22,6719600.0],["2025-12-05",12.14,12.555,12.06,12.18,4583900.0],["2025-12-08",12.32,12.57,11.672,11.8,5037200.0],["2025-12-09",11.61,11.985,11.35,11.7,5136000.0],["2025-12-10",11.52,11.543,10.76,11.04,6415900.0],["2025-12-11",10.78,11.5,10.145,11.44,5560800.0],["2025-12-12",11.28,11.58,10.8,10.91,4326900.0],["2025-12-15",11.0,11.065,10.0,10.05,4686100.0],["2025-12-16",9.9,10.36,9.84,10.28,4125400.0],["2025-12-17",10.19,10.36,8.77,8.78,10127300.0],["2025-12-18",9.12,9.649,9.03,9.15,7054700.0],["2025-12-19",9.27,9.62,9.25,9.35,8061800.0],["2025-12-22",9.215,9.44,8.84,9.07,6145700.0],["2025-12-23",8.79,9.1,8.53,8.72,6354500.0],["2025-12-24",8.6,8.629,8.39,8.53,2699200.0],["2025-12-26",8.41,8.47,8.12,8.27,3786400.0],["2025-12-29",8.1,8.32,7.82,7.92,5435800.0],["2025-12-30",7.95,8.04,7.8,7.83,4828000.0],["2025-12-31",7.85,8.01,7.71,7.89,6439400.0],["2026-01-02",8.45,8.895,8.23,8.74,5810000.0],["2026-01-05",9.3,9.49,8.98,9.21,5843300.0],["2026-01-06",9.26,9.29,8.73,9.19,5711500.0],["2026-01-07",8.92,9.029,8.715,8.9,6674200.0],["2026-01-08",8.95,9.71,8.83,9.24,6866100.0],["2026-01-09",9.4,9.605,9.14,9.48,6277500.0],["2026-01-12",9.73,10.415,9.6,10.01,8935000.0],["2026-01-13",10.17,10.219,9.385,9.67,7996200.0],["2026-01-14",9.43,10.38,9.17,10.36,6809700.0],["2026-01-15",10.42,10.84,10.11,10.15,8720400.0],["2026-01-16",10.23,11.2,10.12,11.0,10512800.0],["2026-01-20",10.45,11.95,10.3,11.17,10213600.0],["2026-01-21",11.5,12.01,10.65,11.27,12359800.0],["2026-01-22",11.71,12.14,11.465,11.95,10008100.0],["2026-01-23",11.95,12.05,11.1,11.17,7158600.0],["2026-01-26",11.1,11.38,10.72,10.9,5333400.0],["2026-01-27",11.03,11.677,10.82,11.58,5623400.0],["2026-01-28",11.67,12.02,11.37,11.98,7676700.0],["2026-01-29",12.94,13.78,12.37,13.58,18270800.0],["2026-01-30",13.25,14.0,12.2,12.44,11542100.0],["2026-02-02",12.39,13.69,12.31,13.15,9921000.0],["2026-02-03",13.9,14.86,13.62,14.68,15366500.0],["2026-02-04",14.67,14.71,12.0,12.4,15230400.0],["2026-02-05",11.96,12.4,10.5,10.58,10551600.0],["2026-02-06",11.275,12.28,11.02,12.24,8553500.0],["2026-02-09",11.9,13.13,11.7,12.49,7466800.0],["2026-02-10",12.24,12.56,11.4,11.55,5848200.0],["2026-02-11",11.95,12.04,10.67,11.11,5668300.0],["2026-02-12",11.0,11.02,10.01,10.19,5885300.0],["2026-02-13",10.13,10.49,9.764,9.97,7118000.0],["2026-02-17",9.78,9.99,9.23,9.77,4344500.0],["2026-02-18",9.75,10.33,9.65,9.91,4144000.0],["2026-02-19",9.53,10.39,9.46,10.35,4097100.0],["2026-02-20",10.15,10.49,9.33,9.52,5125300.0],["2026-02-23",10.31,10.77,9.9,10.2,7807800.0],["2026-02-24",10.01,10.83,9.9,10.8,6079200.0],["2026-02-25",10.97,11.59,10.94,11.06,7136300.0],["2026-02-26",10.81,11.56,10.71,11.52,8038200.0],["2026-02-27",11.07,11.125,10.445,10.73,7019100.0],["2026-03-02",10.42,12.01,10.35,11.59,10462800.0],["2026-03-03",11.13,12.12,10.97,11.63,7380500.0],["2026-03-04",12.13,12.78,11.85,12.55,9734600.0],["2026-03-05",13.47,15.049,13.25,14.89,28472300.0],["2026-03-06",14.73,17.29,14.535,16.33,23915800.0],["2026-03-09",16.13,17.74,15.87,17.72,15020200.0],["2026-03-10",17.46,18.95,17.41,18.0,14115600.0],["2026-03-11",18.13,19.4,18.1,18.59,11035600.0],["2026-03-12",18.68,18.79,17.69,18.29,10693100.0],["2026-03-13",18.23,19.04,17.63,17.95,8823300.0],["2026-03-16",17.8,19.16,17.701,18.69,8155200.0],["2026-03-17",18.6,19.52,18.6,19.38,7304300.0],["2026-03-18",19.38,19.76,18.815,18.9,6304700.0],["2026-03-19",18.61,19.35,17.847,19.11,7124700.0],["2026-03-20",19.2,19.75,17.74,18.2,9416100.0],["2026-03-23",17.91,19.39,17.76,18.68,7180200.0],["2026-03-24",18.4,18.79,17.34,17.76,7899200.0],["2026-03-25",18.09,18.65,17.81,17.93,8702600.0],["2026-03-26",17.39,18.1,16.79,17.16,5939100.0],["2026-03-27",17.08,17.08,15.9,16.12,6943600.0],["2026-03-30",16.16,16.3,14.5,14.72,9988800.0],["2026-03-31",15.01,16.99,14.81,16.86,9553400.0],["2026-04-01",17.05,17.33,15.35,15.52,9183600.0],["2026-04-02",15.0,16.47,14.8,16.0,5950100.0],["2026-04-06",16.09,17.63,16.06,17.56,6862100.0],["2026-04-07",17.41,17.78,15.76,16.7,6701000.0],["2026-04-08",17.97,18.18,16.82,16.92,6798600.0],["2026-04-09",16.63,17.65,15.87,16.15,7418600.0],["2026-04-10",16.25,17.44,16.25,17.22,6474400.0],["2026-04-13",17.23,18.49,16.83,18.39,10084200.0],["2026-04-14",19.0,19.155,17.231,17.89,7648000.0],["2026-04-15",18.07,18.52,17.47,18.3,5761000.0],["2026-04-16",18.45,19.3,17.89,19.13,8659800.0],["2026-04-17",19.21,19.27,18.47,18.67,5238200.0],["2026-04-20",18.47,20.19,18.31,19.61,10725300.0],["2026-04-21",20.06,22.7,19.87,21.43,20890500.0],["2026-04-22",21.86,22.8,21.27,22.69,10413900.0],["2026-04-23",22.38,22.69,20.73,21.73,7347900.0],["2026-04-24",22.07,22.24,20.32,20.66,5956900.0],["2026-04-27",20.695,21.76,20.611,21.42,5461000.0],["2026-04-28",20.75,21.09,19.1,19.69,8030400.0],["2026-04-29",19.935,20.45,19.63,20.34,5508900.0],["2026-04-30",20.55,21.475,20.42,21.06,5656800.0],["2026-05-01",21.12,21.705,20.16,20.87,6104700.0],["2026-05-04",21.38,21.47,19.81,20.38,5303400.0],["2026-05-05",20.65,21.69,20.47,21.4,6702400.0],["2026-05-06",21.59,22.35,20.7,22.19,7649800.0],["2026-05-07",19.135,19.56,15.38,16.11,30554300.0],["2026-05-08",16.92,17.15,16.0,16.7,12487700.0],["2026-05-11",16.575,18.89,16.23,17.68,11845200.0],["2026-05-12",17.4,18.89,17.23,18.83,10461300.0],["2026-05-13",18.78,19.05,17.38,17.52,8956400.0],["2026-05-14",17.41,18.21,17.31,17.87,5218700.0],["2026-05-15",17.45,17.45,16.74,16.85,5929500.0],["2026-05-18",16.71,16.84,15.08,15.87,7246600.0],["2026-05-19",15.6,16.0,14.785,15.48,6481900.0],["2026-05-20",15.65,15.8,14.25,15.07,14989200.0],["2026-05-21",14.77,15.39,14.32,15.3,10883900.0],["2026-05-22",15.58,16.35,15.43,16.03,7423100.0],["2026-05-26",16.5,18.04,16.49,17.83,11035200.0],["2026-05-27",17.56,17.675,16.81,17.16,4922200.0],["2026-05-28",18.305,22.11,18.305,20.85,26300300.0],["2026-05-29",20.49,20.78,19.16,20.28,8755600.0],["2026-06-01",20.5,22.25,19.96,21.75,9544700.0],["2026-06-02",21.815,24.225,21.7,22.91,10605000.0],["2026-06-03",22.7,23.4,21.7,21.74,8484500.0],["2026-06-04",21.3,22.94,20.8,22.54,7383400.0],["2026-06-05",21.87,22.001,19.09,19.69,8332500.0],["2026-06-08",20.22,20.441,18.5,18.83,4967300.0],["2026-06-09",19.23,19.49,16.33,17.42,8581200.0],["2026-06-10",17.09,17.67,16.405,16.43,4899900.0],["2026-06-11",16.57,17.13,16.21,17.1,5814000.0],["2026-06-12",17.205,17.45,15.85,16.31,6504500.0],["2026-06-15",16.87,17.26,16.58,16.82,5026400.0],["2026-06-16",16.7,16.8,15.4,15.49,7064300.0],["2026-06-17",15.58,15.64,14.97,15.0,7950900.0],["2026-06-18",15.3,16.19,14.84,16.17,7798300.0],["2026-06-22",16.33,16.63,15.27,15.65,4886200.0],["2026-06-23",14.98,15.21,14.085,14.12,7591900.0],["2026-06-24",14.3,14.4,12.28,12.52,12801000.0],["2026-06-25",12.86,13.083,11.755,12.56,9519700.0],["2026-06-26",12.11,13.12,12.095,12.91,10882300.0],["2026-06-29",13.285,13.84,12.99,13.52,5967000.0],["2026-06-30",13.84,14.58,13.68,13.86,7450700.0],["2026-07-01",13.53,14.11,13.13,13.59,7289000.0],["2026-07-02",13.38,14.468,12.262,12.38,8314200.0],["2026-07-06",12.53,13.68,12.46,13.09,6363657.713596],["2026-07-07",12.55,12.72,11.7,11.72,11316100.942961],["2026-07-08",11.55,11.93,11.18,11.58,7153854.098311],["2026-07-09",12.11,12.3,11.6,11.88,5074765.049811],["2026-07-10",11.98,12.05,11.37,11.53,4685752.895664],["2026-07-13",11.32,11.46,10.7717,11.08,6500295.409267],["2026-07-14",11.31,11.49,11.01,11.12,5368222.326261],["2026-07-15",11.2,11.6,10.95,11.34,4318608.122588],["2026-07-16",10.96,10.9691,9.8,10.1,9738803.188849],["2026-07-17",9.94,10.45,9.495,10.16,5849610.315793],["2026-07-20",10.33,10.38,9.93,10.14,4795742.75761],["2026-07-21",10.45,10.91,10.24,10.88,5565194.318091],["2026-07-22",10.5,10.85,10.16,10.17,4787031.273739],["2026-07-23",10,10.47,9.81,9.91,4200476.482144],["2026-07-24",9.95,10.0776,9.23,9.24,4241139.315204],["2026-07-27",9.24,9.725,9.03,9.71,5458755.210277],["2026-07-28",9.3,9.37,8.745,9.13,6416592.26937],["2026-07-29",9.1,9.18,8.435,8.44,6562518.145692],["2026-07-30",8.94,9.52,8.895,9.47,6004758.311343],["2026-07-31",9.87,10.03,9.29,9.6,5249467.065444],["2026-08-03",9.44,10.25,9.25,10.12,4571212.488918],["2026-08-04",10.6,11.03,10.4822,10.81,8631592.390578],["2026-08-05",12.4,12.44,11.55,11.72,12170835.533926],["2026-08-06",11.07,11.88,10.76,11.19,9346864.7356],["2026-08-07",11.57,11.99,11.055,11.85,6365805.730959],["2026-08-10",11.98,12.4832,11.9198,12.055,2577607.582419],["2026-08-11",11.77,12.09,11.41,12.08,5122833.820143],["2026-08-12",12.61,12.69,12.005,12.24,4666773.599318],["2026-08-13",12.22,12.33,11.815,11.94,4299736.505389]]}