{"t":"IKT","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2020-12-23",64.02,70.8,55.86,59.4,749133.0],["2020-12-24",60.6,67.2,57.0,58.8,307550.0],["2020-12-28",57.3,59.28,51.66,56.04,102600.0],["2020-12-29",54.6,55.8,43.74,45.6,110967.0],["2020-12-30",46.08,48.972,42.96,42.96,119733.0],["2020-12-31",42.84,43.2,38.52,41.4,91483.0],["2021-01-04",42.96,42.96,39.66,41.76,25083.0],["2021-01-05",40.62,46.2,40.62,44.94,22200.0],["2021-01-06",44.7,47.304,41.34,41.64,19033.0],["2021-01-07",42.18,45.24,42.18,43.5,33417.0],["2021-01-08",43.86,46.14,42.72,44.52,23783.0],["2021-01-11",44.52,47.46,42.6,43.8,37600.0],["2021-01-12",43.68,46.14,43.68,44.82,30383.0],["2021-01-13",45.96,46.08,43.2,44.82,15917.0],["2021-01-14",43.74,44.04,40.89,42.18,23617.0],["2021-01-15",42.18,42.516,39.72,41.04,18083.0],["2021-01-19",42.54,42.54,39.6,40.92,12200.0],["2021-01-20",41.7,41.958,39.18,39.78,10250.0],["2021-01-21",39.66,39.96,38.88,39.18,9600.0],["2021-01-22",39.18,41.952,38.4,39.6,19267.0],["2021-01-25",41.34,41.34,39.42,40.2,15050.0],["2021-01-26",41.16,41.16,39.24,39.36,14167.0],["2021-01-27",39.36,40.08,38.4,38.52,10600.0],["2021-01-28",38.52,43.86,38.52,43.5,57967.0],["2021-01-29",44.16,45.12,39.96,39.96,31767.0],["2021-02-01",40.68,45.0,40.26,43.8,22733.0],["2021-02-02",43.56,54.96,42.6,47.7,183467.0],["2021-02-03",46.74,48.978,43.02,45.12,29983.0],["2021-02-04",46.08,47.88,46.08,46.5,13667.0],["2021-02-05",46.32,46.98,42.42,42.9,10117.0],["2021-02-08",43.98,46.08,43.41,45.9,12033.0],["2021-02-09",45.72,45.93,43.5,43.62,12850.0],["2021-02-10",44.46,44.58,42.9,43.02,6500.0],["2021-02-11",43.92,44.76,42.96,42.96,7317.0],["2021-02-12",42.96,45.762,42.858,43.2,8750.0],["2021-02-16",43.2,43.71,41.1,42.3,17467.0],["2021-02-17",45.78,49.74,43.26,46.86,99183.0],["2021-02-18",45.72,47.88,45.72,46.86,19867.0],["2021-02-19",46.86,47.7,45.06,46.98,15033.0],["2021-02-22",46.5,47.28,45.06,45.54,8067.0],["2021-02-23",44.94,44.94,41.49,42.0,15917.0],["2021-02-24",42.54,45.0,42.24,43.86,6267.0],["2021-02-25",44.1,45.96,42.06,42.54,6883.0],["2021-02-26",43.08,44.64,39.9,40.2,10833.0],["2021-03-01",40.5,42.978,40.26,40.26,2500.0],["2021-03-02",40.44,41.4,40.08,40.2,5517.0],["2021-03-03",40.98,40.98,37.86,38.34,9183.0],["2021-03-04",40.56,40.56,33.6,34.98,14383.0],["2021-03-05",36.36,36.9,33.66,35.7,13333.0],["2021-03-08",35.7,37.08,33.66,34.74,3100.0],["2021-03-09",35.22,38.52,35.22,37.86,4883.0],["2021-03-10",38.322,40.68,36.612,40.14,13600.0],["2021-03-11",41.1,44.46,39.0,39.3,26450.0],["2021-03-12",38.46,39.78,36.876,38.22,2667.0],["2021-03-15",38.88,39.84,38.64,39.18,3233.0],["2021-03-16",39.54,39.6,37.38,37.86,2550.0],["2021-03-17",38.64,38.94,37.2,37.26,2817.0],["2021-03-18",37.32,38.52,36.72,36.78,3067.0],["2021-03-19",36.84,38.34,34.74,34.74,7550.0],["2021-03-22",35.64,36.57,33.78,33.78,3817.0],["2021-03-23",34.32,35.85,33.78,33.96,5250.0],["2021-03-24",34.44,34.44,33.18,33.3,2483.0],["2021-03-25",33.0,34.14,31.26,31.26,12133.0],["2021-03-26",31.38,32.85,30.72,31.2,3133.0],["2021-03-29",32.1,33.78,31.38,33.48,8483.0],["2021-03-30",33.9,36.0,31.8,34.26,15600.0],["2021-03-31",33.9,37.98,33.9,36.06,5783.0],["2021-04-01",35.94,41.76,35.412,37.38,24150.0],["2021-04-05",37.26,38.04,35.28,35.58,2633.0],["2021-04-06",34.98,37.44,34.8,36.12,6100.0],["2021-04-07",35.22,35.58,33.786,33.96,10117.0],["2021-04-08",34.08,35.1,33.0,33.6,4517.0],["2021-04-09",33.618,34.14,33.6,33.72,1883.0],["2021-04-12",33.822,34.98,32.52,33.36,2667.0],["2021-04-13",32.22,33.3,32.22,32.58,1250.0],["2021-04-14",33.522,33.522,31.26,31.86,2000.0],["2021-04-15",31.26,32.64,31.26,32.52,867.0],["2021-04-16",33.12,33.12,31.26,31.44,1867.0],["2021-04-19",31.74,31.74,30.66,31.14,967.0],["2021-04-20",30.93,30.93,30.0,30.18,4217.0],["2021-04-21",30.3,30.9,30.24,30.78,3050.0],["2021-04-22",31.188,35.34,31.188,35.34,9950.0],["2021-04-23",34.038,36.24,34.038,35.76,4467.0],["2021-04-26",36.6,36.6,33.84,34.86,6917.0],["2021-04-27",33.72,34.26,33.3,33.42,2550.0],["2021-04-28",32.16,32.94,31.32,32.58,1100.0],["2021-04-29",32.1,32.58,31.44,31.5,1600.0],["2021-04-30",31.956,32.04,30.768,31.38,983.0],["2021-05-03",31.668,32.1,30.99,31.02,850.0],["2021-05-04",31.08,32.1,30.9,31.14,783.0],["2021-05-05",31.08,32.4,30.12,32.226,9833.0],["2021-05-06",31.8,31.8,30.6,30.78,1117.0],["2021-05-07",30.84,35.1,30.84,32.4,6633.0],["2021-05-10",32.1,32.94,31.68,32.88,2950.0],["2021-05-11",32.814,32.814,30.9,31.374,1250.0],["2021-05-12",30.864,32.1,30.24,32.04,1717.0],["2021-05-13",31.338,32.1,28.68,29.4,2250.0],["2021-05-14",29.52,29.52,27.12,27.54,5733.0],["2021-05-17",27.66,28.5,27.06,28.5,967.0],["2021-05-18",28.14,28.74,27.06,27.54,3483.0],["2021-05-19",27.06,27.66,26.7,27.12,1033.0],["2021-05-20",26.88,30.9,25.68,28.566,11000.0],["2021-05-21",27.546,28.86,27.33,28.14,4183.0],["2021-05-24",29.4,31.5,27.9,30.534,6483.0],["2021-05-25",29.22,30.48,28.38,28.5,817.0],["2021-05-26",29.94,32.76,28.92,28.92,4100.0],["2021-05-27",29.46,32.76,29.46,32.1,6633.0],["2021-05-28",32.04,32.82,31.56,32.1,4983.0],["2021-06-01",32.1,34.92,31.74,34.92,7383.0],["2021-06-02",33.9,35.76,32.64,32.88,10317.0],["2021-06-03",33.36,33.36,30.54,32.22,3350.0],["2021-06-04",31.932,32.1,30.3,31.56,7667.0],["2021-06-07",31.8,34.74,30.66,33.9,14700.0],["2021-06-08",35.274,35.76,33.9,34.8,12750.0],["2021-06-09",34.32,36.24,34.2,34.2,2450.0],["2021-06-10",34.5,38.46,34.2,36.96,12967.0],["2021-06-11",36.12,37.68,35.46,35.736,14467.0],["2021-06-14",32.1,32.16,26.88,29.16,71217.0],["2021-06-15",29.46,30.12,24.15,24.21,106150.0],["2021-06-16",18.48,18.96,17.22,17.64,1550367.0],["2021-06-17",17.58,17.94,16.92,17.34,485767.0],["2021-06-18",17.1,17.52,16.92,17.4,229033.0],["2021-06-21",17.58,17.64,16.8,17.4,313300.0],["2021-06-22",17.544,17.58,16.884,17.22,246050.0],["2021-06-23",17.16,17.4,16.92,17.4,173800.0],["2021-06-24",17.46,18.48,17.16,18.3,290367.0],["2021-06-25",18.3,18.3,17.28,17.52,176400.0],["2021-06-28",17.412,17.58,16.98,17.34,152367.0],["2021-06-29",17.1,17.4,16.98,17.04,109517.0],["2021-06-30",16.86,16.98,16.26,16.8,185350.0],["2021-07-01",17.16,17.16,16.62,16.86,73333.0],["2021-07-02",16.74,17.64,16.62,16.8,137433.0],["2021-07-06",16.8,17.1,16.26,16.8,157100.0],["2021-07-07",16.86,16.98,15.96,16.32,115917.0],["2021-07-08",15.96,16.02,15.48,15.72,83733.0],["2021-07-09",15.72,16.62,15.42,16.32,75267.0],["2021-07-12",16.38,16.62,16.044,16.2,23867.0],["2021-07-13",16.38,16.44,15.72,15.78,40617.0],["2021-07-14",15.96,16.14,14.286,14.64,90750.0],["2021-07-15",15.06,16.08,14.7,15.18,188183.0],["2021-07-16",15.54,15.54,14.34,14.52,63050.0],["2021-07-19",14.4,14.4,13.2,13.5,122167.0],["2021-07-20",13.68,14.64,13.56,14.4,48083.0],["2021-07-21",14.58,15.48,14.28,15.48,57633.0],["2021-07-22",15.24,15.42,14.52,14.88,28933.0],["2021-07-23",14.88,15.12,14.1,14.64,26483.0],["2021-07-26",16.38,16.38,12.84,14.4,1453467.0],["2021-07-27",14.4,14.4,12.18,13.08,293200.0],["2021-07-28",13.2,15.0,12.72,13.68,218600.0],["2021-07-29",13.5,14.586,13.2,14.22,143233.0],["2021-07-30",14.04,14.4,13.14,13.62,67067.0],["2021-08-02",13.32,14.1,13.2,13.98,54400.0],["2021-08-03",14.22,14.4,12.84,13.2,171983.0],["2021-08-04",13.38,13.614,12.42,12.96,80783.0],["2021-08-05",13.14,14.7,12.72,13.8,277900.0],["2021-08-06",13.26,13.68,12.6,12.96,147617.0],["2021-08-09",12.96,13.08,12.6,12.9,53350.0],["2021-08-10",12.72,13.38,12.36,13.2,60533.0],["2021-08-11",12.96,12.99,12.3,12.54,53917.0],["2021-08-12",12.36,12.486,11.46,12.12,93050.0],["2021-08-13",12.3,12.3,11.28,11.46,63200.0],["2021-08-16",11.46,11.496,10.44,10.74,106733.0],["2021-08-17",10.62,11.58,10.62,11.4,60350.0],["2021-08-18",11.34,11.94,10.86,11.7,33450.0],["2021-08-19",11.58,11.64,10.92,11.16,43817.0],["2021-08-20",11.34,11.52,10.92,11.34,23333.0],["2021-08-23",11.4,12.066,11.22,12.06,47367.0],["2021-08-24",12.06,12.54,11.58,12.24,46650.0],["2021-08-25",12.36,13.08,12.12,12.96,66350.0],["2021-08-26",13.08,13.5,12.6,13.08,45683.0],["2021-08-27",13.14,13.5,12.84,13.32,24767.0],["2021-08-30",13.44,13.44,13.02,13.2,30933.0],["2021-08-31",13.62,14.22,13.32,14.22,49467.0],["2021-09-01",14.04,14.64,13.8,14.52,43000.0],["2021-09-02",14.52,14.88,14.16,14.16,25600.0],["2021-09-03",14.49,14.76,14.16,14.46,20267.0],["2021-09-07",14.64,14.82,14.34,14.58,47167.0],["2021-09-08",14.52,14.52,13.5,13.86,28183.0],["2021-09-09",14.1,15.24,13.86,14.58,64617.0],["2021-09-10",14.64,14.7,13.68,13.74,24883.0],["2021-09-13",13.98,14.1,12.9,13.32,26350.0],["2021-09-14",13.5,13.56,12.96,13.44,20967.0],["2021-09-15",13.26,13.68,12.3,12.54,38567.0],["2021-09-16",12.48,13.44,12.48,12.96,18717.0],["2021-09-17",12.84,13.5,12.24,12.24,48033.0],["2021-09-20",12.3,12.48,12.0,12.3,30300.0],["2021-09-21",12.36,12.96,12.0,12.0,22517.0],["2021-09-22",12.36,12.54,12.12,12.24,22517.0],["2021-09-23",12.66,13.44,12.18,12.6,251600.0],["2021-09-24",12.36,12.6,11.7,12.18,57783.0],["2021-09-27",12.12,12.3,11.64,11.88,51783.0],["2021-09-28",11.64,11.76,11.22,11.34,59133.0],["2021-09-29",11.34,11.514,11.1,11.46,14083.0],["2021-09-30",11.4,11.52,11.22,11.4,23667.0],["2021-10-01",11.52,11.88,11.4,11.64,13200.0],["2021-10-04",11.91,12.24,11.28,11.7,181033.0],["2021-10-05",11.46,11.76,10.8,11.16,45400.0],["2021-10-06",10.98,11.172,10.38,10.5,43867.0],["2021-10-07",10.56,10.92,10.56,10.74,19850.0],["2021-10-08",10.68,11.1,10.32,11.04,28467.0],["2021-10-11",11.22,11.4,10.86,11.4,16800.0],["2021-10-12",11.16,11.64,10.92,11.64,17300.0],["2021-10-13",11.64,11.82,11.4,11.52,15583.0],["2021-10-14",11.58,11.82,11.172,11.4,27667.0],["2021-10-15",11.7,11.7,11.112,11.58,29650.0],["2021-10-18",11.58,11.58,10.38,10.5,54767.0],["2021-10-19",10.92,11.7,10.56,11.52,53600.0],["2021-10-20",11.28,11.52,10.92,10.92,13900.0],["2021-10-21",11.1,11.43,10.86,10.86,12050.0],["2021-10-22",10.74,11.34,10.56,11.16,38283.0],["2021-10-25",11.1,11.34,10.8,11.16,18533.0],["2021-10-26",10.92,11.94,10.92,11.58,56967.0],["2021-10-27",11.7,12.18,11.28,11.94,52333.0],["2021-10-28",11.94,13.2,11.7,12.48,124033.0],["2021-10-29",12.24,12.72,11.94,11.94,83017.0],["2021-11-01",12.0,12.54,11.46,11.82,40717.0],["2021-11-02",11.88,12.6,11.88,12.48,32933.0],["2021-11-03",12.6,13.08,12.3,12.72,27200.0],["2021-11-04",12.84,12.9,12.6,12.78,30217.0],["2021-11-05",12.72,13.2,12.72,12.96,23250.0],["2021-11-08",12.9,13.14,12.9,13.02,11083.0],["2021-11-09",12.924,12.924,12.12,12.54,30883.0],["2021-11-10",12.66,12.66,12.12,12.3,16767.0],["2021-11-11",12.24,12.576,12.06,12.18,16900.0],["2021-11-12",12.06,12.57,12.06,12.06,11583.0],["2021-11-15",12.0,12.42,12.0,12.36,18733.0],["2021-11-16",12.264,12.3,11.1,11.58,87367.0],["2021-11-17",11.4,12.06,11.28,11.88,32167.0],["2021-11-18",11.76,11.76,11.04,11.34,11950.0],["2021-11-19",11.4,11.58,11.22,11.4,14683.0],["2021-11-22",11.46,11.58,10.44,10.8,34350.0],["2021-11-23",10.92,11.4,10.74,11.1,21483.0],["2021-11-24",10.98,12.3,10.98,12.24,35100.0],["2021-11-26",11.88,12.36,11.46,12.36,16767.0],["2021-11-29",13.2,14.04,11.46,12.78,619750.0],["2021-11-30",12.24,12.66,10.98,12.0,139567.0],["2021-12-01",11.76,11.88,10.8,11.1,80567.0],["2021-12-02",11.16,11.616,10.14,10.62,80933.0],["2021-12-03",10.5,10.62,9.24,9.9,90967.0],["2021-12-06",9.72,9.786,9.24,9.3,50967.0],["2021-12-07",9.54,10.32,9.54,10.32,71483.0],["2021-12-08",10.08,10.38,10.02,10.08,26850.0],["2021-12-09",10.08,10.38,10.02,10.14,18400.0],["2021-12-10",10.02,10.2,9.66,10.02,21517.0],["2021-12-13",10.08,10.32,9.54,9.66,46800.0],["2021-12-14",9.78,10.038,9.42,9.84,26950.0],["2021-12-15",9.9,10.14,9.12,10.02,21117.0],["2021-12-16",10.14,10.14,9.48,9.6,16567.0],["2021-12-17",9.6,9.84,9.42,9.78,32033.0],["2021-12-20",9.78,9.828,9.48,9.72,12617.0],["2021-12-21",9.84,9.84,9.48,9.84,17900.0],["2021-12-22",9.6,9.78,9.42,9.6,63650.0],["2021-12-23",9.36,9.84,9.3,9.42,53050.0],["2021-12-27",9.48,9.9,9.36,9.6,62800.0],["2021-12-28",9.48,9.54,8.16,8.94,108067.0],["2021-12-29",8.76,8.934,8.28,8.28,68167.0],["2021-12-30",8.22,9.12,8.22,9.0,47050.0],["2021-12-31",8.76,9.06,8.7,8.82,40333.0],["2022-01-03",9.06,10.02,8.88,9.9,56517.0],["2022-01-04",10.08,10.08,9.36,9.84,21367.0],["2022-01-05",9.66,9.9,8.94,9.0,34117.0],["2022-01-06",9.06,9.06,8.28,8.46,37600.0],["2022-01-07",8.7,8.94,8.1,8.7,72917.0],["2022-01-10",8.76,9.09,7.92,8.94,59583.0],["2022-01-11",9.3,10.8,8.94,10.62,101033.0],["2022-01-12",10.74,10.8,9.66,10.08,35283.0],["2022-01-13",10.26,10.26,9.54,9.6,16417.0],["2022-01-14",9.6,10.242,9.24,10.02,27667.0],["2022-01-18",10.2,10.2,9.06,9.06,31967.0],["2022-01-19",9.12,9.48,8.88,9.24,21867.0],["2022-01-20",9.42,9.48,8.46,8.58,26117.0],["2022-01-21",8.7,8.7,7.92,7.92,29783.0],["2022-01-24",7.8,7.92,6.9,7.8,45967.0],["2022-01-25",7.8,8.1,7.74,8.04,13217.0],["2022-01-26",8.46,8.46,7.98,8.1,10867.0],["2022-01-27",8.4,8.4,7.692,7.74,12800.0],["2022-01-28",7.86,7.86,7.44,7.5,28200.0],["2022-01-31",7.68,8.4,7.572,8.4,25367.0],["2022-02-01",8.4,8.52,8.22,8.4,7367.0],["2022-02-02",8.4,8.64,8.1,8.22,5000.0],["2022-02-03",8.04,8.4,8.04,8.34,4633.0],["2022-02-04",8.46,8.46,7.698,7.8,18033.0],["2022-02-07",7.74,8.28,7.56,8.28,14233.0],["2022-02-08",8.22,8.22,7.92,8.04,2150.0],["2022-02-09",7.8,8.34,7.8,7.92,7917.0],["2022-02-10",8.04,8.16,7.74,7.98,9133.0],["2022-02-11",8.04,8.1,7.5,7.5,7850.0],["2022-02-14",7.44,7.5,7.2,7.2,34083.0],["2022-02-15",7.26,7.56,7.26,7.44,4867.0],["2022-02-16",7.5,7.794,7.44,7.5,15433.0],["2022-02-17",7.5,7.62,6.9,7.14,18467.0],["2022-02-18",6.96,7.2,6.57,6.6,18933.0],["2022-02-22",6.84,7.2,6.48,6.78,15850.0],["2022-02-23",6.78,6.78,6.0,6.18,30467.0],["2022-02-24",5.43,6.3,5.4,6.18,28617.0],["2022-02-25",6.12,6.54,6.12,6.48,14050.0],["2022-02-28",6.42,7.08,6.3,6.36,7100.0],["2022-03-01",6.24,6.66,6.24,6.36,23667.0],["2022-03-02",6.552,6.6,6.3,6.54,8533.0],["2022-03-03",6.48,7.008,6.18,6.3,30467.0],["2022-03-04",6.3,6.9,6.24,6.54,19783.0],["2022-03-07",6.48,6.72,6.12,6.42,25300.0],["2022-03-08",6.48,7.26,6.48,7.23,22950.0],["2022-03-09",7.2,8.7,7.2,8.34,44633.0],["2022-03-10",8.16,8.64,7.86,8.58,8733.0],["2022-03-11",8.7,8.7,8.1,8.28,18250.0],["2022-03-14",8.046,8.34,7.5,7.5,10400.0],["2022-03-15",7.38,7.8,7.2,7.56,7050.0],["2022-03-16",7.56,7.938,7.5,7.5,4633.0],["2022-03-17",7.74,7.86,7.422,7.86,13450.0],["2022-03-18",7.62,8.64,7.56,8.64,19617.0],["2022-03-21",7.8,8.76,7.8,8.76,17300.0],["2022-03-22",8.82,9.0,8.4,8.52,15750.0],["2022-03-23",8.52,8.7,8.04,8.58,9700.0],["2022-03-24",9.0,9.0,7.92,8.64,8200.0],["2022-03-25",8.202,8.52,8.16,8.34,3200.0],["2022-03-28",8.1,8.286,8.1,8.1,13333.0],["2022-03-29",8.58,8.94,8.16,8.76,9417.0],["2022-03-30",8.76,9.114,8.64,8.88,23033.0],["2022-03-31",9.06,9.12,8.85,8.88,10933.0],["2022-04-01",8.73,8.76,8.58,8.64,6217.0],["2022-04-04",9.0,9.0,8.1,8.1,6167.0],["2022-04-05",8.22,8.526,7.68,7.8,25633.0],["2022-04-06",7.86,8.64,7.818,8.4,11650.0],["2022-04-07",8.4,8.58,8.22,8.4,8850.0],["2022-04-08",8.37,8.52,7.884,8.25,10700.0],["2022-04-11",8.076,8.358,7.71,7.74,6100.0],["2022-04-12",7.68,7.92,7.5,7.5,9150.0],["2022-04-13",8.04,8.04,7.44,7.68,7433.0],["2022-04-14",7.452,7.74,7.452,7.62,4233.0],["2022-04-18",7.8,7.98,6.846,6.87,25550.0],["2022-04-19",7.08,8.04,6.78,6.9,46200.0],["2022-04-20",6.9,7.44,6.9,7.38,13650.0],["2022-04-21",7.32,7.8,6.99,7.14,11000.0],["2022-04-22",7.26,7.26,7.044,7.236,3567.0],["2022-04-25",7.116,7.38,7.116,7.26,4717.0],["2022-04-26",7.2,7.2,6.42,6.69,16783.0],["2022-04-27",6.96,7.074,6.48,6.48,4000.0],["2022-04-28",6.3,6.306,5.844,6.03,24567.0],["2022-04-29",6.0,6.66,6.0,6.48,8517.0],["2022-05-02",6.42,6.6,6.18,6.54,9250.0],["2022-05-03",6.12,6.696,6.12,6.66,7983.0],["2022-05-04",6.618,6.66,6.42,6.48,2600.0],["2022-05-05",6.462,6.462,5.82,5.832,14900.0],["2022-05-06",6.3,6.3,5.52,5.73,10683.0],["2022-05-09",5.73,5.73,5.04,5.13,20517.0],["2022-05-10",6.48,6.48,4.56,4.56,30833.0],["2022-05-11",4.62,5.28,4.38,4.38,19367.0],["2022-05-12",4.38,4.38,3.96,4.104,39267.0],["2022-05-13",4.02,4.236,3.93,4.02,30733.0],["2022-05-16",4.11,4.44,4.08,4.194,16683.0],["2022-05-17",4.2,4.674,4.02,4.26,43233.0],["2022-05-18",4.248,4.362,3.9,4.02,19833.0],["2022-05-19",4.2,4.2,3.72,3.78,28733.0],["2022-05-20",4.08,4.458,3.6,3.936,36433.0],["2022-05-23",4.266,4.872,3.828,4.56,62233.0],["2022-05-24",4.572,4.8,4.26,4.56,22183.0],["2022-05-25",4.38,5.1,4.38,5.04,25383.0],["2022-05-26",5.1,5.55,4.68,5.352,11833.0],["2022-05-27",5.4,5.88,5.4,5.616,17100.0],["2022-05-31",5.7,5.7,5.112,5.496,17983.0],["2022-06-01",5.514,6.84,4.98,6.18,229767.0],["2022-06-02",6.3,6.48,5.532,6.0,49283.0],["2022-06-03",5.82,6.0,5.208,5.67,12300.0],["2022-06-06",5.61,5.94,5.22,5.574,14483.0],["2022-06-07",5.598,6.3,5.598,6.12,11167.0],["2022-06-08",6.36,6.36,6.012,6.06,10050.0],["2022-06-09",6.06,6.24,5.46,5.52,18250.0],["2022-06-10",5.7,5.94,5.46,5.7,1933.0],["2022-06-13",6.12,6.12,5.34,5.358,20133.0],["2022-06-14",5.628,5.76,5.28,5.28,5350.0],["2022-06-15",5.61,5.616,5.208,5.424,4567.0],["2022-06-16",5.19,5.4,4.68,4.74,13083.0],["2022-06-17",4.8,5.22,4.8,5.22,5783.0],["2022-06-21",5.616,5.82,4.854,5.52,16783.0],["2022-06-22",5.34,5.64,5.16,5.382,7083.0],["2022-06-23",5.382,5.604,5.112,5.166,5017.0],["2022-06-24",5.28,5.34,4.884,4.884,22317.0],["2022-06-27",5.13,5.328,5.046,5.1,9000.0],["2022-06-28",5.16,5.208,4.8,4.8,12617.0],["2022-06-29",4.8,4.968,4.5,4.59,11300.0],["2022-06-30",4.98,4.98,4.374,4.458,11283.0],["2022-07-01",4.32,5.28,4.26,4.56,31617.0],["2022-07-05",5.28,5.28,4.74,5.19,5200.0],["2022-07-06",5.1,5.19,5.028,5.1,2817.0],["2022-07-07",5.1,5.22,5.04,5.1,4450.0],["2022-07-08",5.04,5.4,4.926,5.19,3033.0],["2022-07-11",5.142,5.142,4.98,5.04,2250.0],["2022-07-12",5.04,5.16,4.98,5.16,6450.0],["2022-07-13",5.16,5.334,4.98,5.1,6300.0],["2022-07-14",5.04,5.34,4.86,5.1,2817.0],["2022-07-15",5.334,5.334,4.974,5.052,3683.0],["2022-07-18",5.22,5.22,4.98,5.052,8033.0],["2022-07-19",5.052,5.4,4.98,5.136,15683.0],["2022-07-20",5.118,5.334,4.986,5.04,4600.0],["2022-07-21",5.454,5.454,4.86,5.238,2867.0],["2022-07-22",5.118,5.58,4.674,5.46,10767.0],["2022-07-25",5.46,5.538,5.1,5.244,4733.0],["2022-07-26",5.232,5.49,4.8,5.1,2767.0],["2022-07-27",5.1,5.238,4.728,4.8,14733.0],["2022-07-28",4.74,5.16,4.74,5.022,4433.0],["2022-07-29",5.16,5.16,4.902,5.1,3983.0],["2022-08-01",5.16,5.16,4.74,5.004,6267.0],["2022-08-02",4.92,5.1,4.86,5.088,1400.0],["2022-08-03",5.094,5.094,4.74,4.92,4200.0],["2022-08-04",4.86,5.094,4.806,4.89,3350.0],["2022-08-05",4.938,4.986,4.848,4.86,4000.0],["2022-08-08",4.824,7.26,4.536,5.52,316917.0],["2022-08-09",5.1,5.7,5.1,5.4,55850.0],["2022-08-10",5.1,5.34,4.86,5.19,48067.0],["2022-08-11",5.52,5.7,4.752,5.328,48083.0],["2022-08-12",5.28,5.628,5.04,5.55,13483.0],["2022-08-15",5.76,5.76,4.464,4.794,79750.0],["2022-08-16",4.812,4.986,4.452,4.806,21233.0],["2022-08-17",4.98,4.98,4.56,4.938,15167.0],["2022-08-18",4.98,4.98,4.674,4.812,3933.0],["2022-08-19",4.8,4.8,4.38,4.53,12483.0],["2022-08-22",4.77,4.77,4.38,4.56,10983.0],["2022-08-23",4.728,5.04,4.56,5.04,18550.0],["2022-08-24",5.04,5.376,4.944,5.298,8233.0],["2022-08-25",5.088,5.334,5.088,5.28,3817.0],["2022-08-26",6.24,6.6,5.286,5.784,1495450.0],["2022-08-29",5.46,5.46,4.86,5.292,69933.0],["2022-08-30",5.28,6.36,4.98,6.06,72733.0],["2022-08-31",5.88,5.88,5.46,5.76,15300.0],["2022-09-01",6.06,6.06,5.4,5.676,27700.0],["2022-09-02",5.64,5.64,5.376,5.574,18383.0],["2022-09-06",5.82,5.82,5.22,5.43,14183.0],["2022-09-07",5.28,5.52,5.22,5.43,11867.0],["2022-09-08",5.4,5.7,5.4,5.496,4633.0],["2022-09-09",5.556,5.628,5.364,5.52,11067.0],["2022-09-12",5.58,6.0,5.364,5.742,24383.0],["2022-09-13",5.652,6.12,5.256,5.844,19650.0],["2022-09-14",5.7,6.06,5.7,5.94,21267.0],["2022-09-15",6.0,6.66,5.904,6.66,42633.0],["2022-09-16",6.6,6.6,5.7,6.12,20017.0],["2022-09-19",5.88,6.0,5.406,5.67,12433.0],["2022-09-20",5.58,5.64,5.34,5.346,5250.0],["2022-09-21",5.34,5.742,5.178,5.37,16350.0],["2022-09-22",5.28,5.28,4.92,5.184,10050.0],["2022-09-23",5.112,5.112,4.92,5.1,6950.0],["2022-09-26",5.16,5.268,4.92,5.07,5533.0],["2022-09-27",5.07,5.226,4.98,5.1,3367.0],["2022-09-28",5.4,5.574,5.136,5.4,5033.0],["2022-09-29",5.376,5.514,5.16,5.16,2883.0],["2022-09-30",5.142,5.646,4.98,5.46,3300.0],["2022-10-03",5.64,5.64,5.262,5.406,2367.0],["2022-10-04",5.4,5.64,5.298,5.322,7117.0],["2022-10-05",5.37,5.628,5.16,5.4,14783.0],["2022-10-06",5.25,5.436,5.22,5.268,1817.0],["2022-10-07",5.28,5.64,5.28,5.28,3083.0],["2022-10-10",5.46,5.46,5.28,5.28,8067.0],["2022-10-11",5.274,5.538,5.274,5.37,1083.0],["2022-10-12",5.34,5.394,4.974,5.25,5983.0],["2022-10-13",4.974,5.25,4.92,5.16,1633.0],["2022-10-14",5.16,5.196,4.92,4.962,1933.0],["2022-10-17",4.98,5.124,4.92,4.98,2700.0],["2022-10-18",4.92,5.196,4.92,4.992,2400.0],["2022-10-19",5.04,5.064,4.86,4.962,3767.0],["2022-10-20",4.962,5.1,4.92,5.07,1467.0],["2022-10-21",5.016,5.1,4.83,4.86,3133.0],["2022-10-24",4.878,5.1,4.71,4.71,4800.0],["2022-10-25",4.8,5.04,4.566,4.74,17617.0],["2022-10-26",4.968,5.04,4.59,4.59,8117.0],["2022-10-27",4.644,5.052,4.5,4.632,12217.0],["2022-10-28",4.56,4.764,4.488,4.662,22333.0],["2022-10-31",5.1,5.1,4.62,4.632,6183.0],["2022-11-01",4.86,4.98,4.632,4.806,3117.0],["2022-11-02",4.5,4.752,4.5,4.698,4317.0],["2022-11-03",4.65,5.052,4.38,4.506,23633.0],["2022-11-04",4.71,4.71,4.5,4.62,3300.0],["2022-11-07",3.48,3.48,2.7,2.73,290783.0],["2022-11-08",3.0,3.042,2.7,2.88,41317.0],["2022-11-09",3.06,3.09,2.7,2.76,11967.0],["2022-11-10",2.76,2.94,2.64,2.88,58750.0],["2022-11-11",2.88,3.12,2.88,3.0,14600.0],["2022-11-14",3.18,3.27,3.06,3.258,74917.0],["2022-11-15",3.204,4.2,3.204,3.72,62067.0],["2022-11-16",3.66,3.72,3.45,3.714,25117.0],["2022-11-17",3.696,4.5,3.6,4.17,39833.0],["2022-11-18",4.266,4.38,4.08,4.32,31883.0],["2022-11-21",4.2,4.2,3.57,4.062,4083.0],["2022-11-22",4.062,4.2,3.54,3.96,3950.0],["2022-11-23",3.9,4.08,3.9,4.02,800.0],["2022-11-25",3.9,4.02,3.66,4.02,3883.0],["2022-11-28",4.02,4.02,3.576,3.792,3667.0],["2022-11-29",3.96,3.96,3.558,3.558,1600.0],["2022-11-30",4.008,4.008,3.492,3.63,1467.0],["2022-12-01",3.72,3.72,3.516,3.6,3700.0],["2022-12-02",3.948,4.008,3.366,3.444,1750.0],["2022-12-05",3.18,3.624,3.18,3.354,8117.0],["2022-12-06",3.36,3.6,3.24,3.24,2717.0],["2022-12-07",3.402,3.48,3.18,3.24,2850.0],["2022-12-08",3.18,3.24,2.862,3.0,24483.0],["2022-12-09",2.91,3.03,2.82,2.94,10983.0],["2022-12-12",2.82,3.474,2.82,3.108,14833.0],["2022-12-13",3.06,3.51,3.0,3.03,23517.0],["2022-12-14",3.18,3.42,2.94,3.24,6533.0],["2022-12-15",3.06,3.24,3.06,3.228,2233.0],["2022-12-16",3.06,3.27,3.0,3.27,7683.0],["2022-12-19",3.0,3.264,3.0,3.09,6200.0],["2022-12-20",3.0,3.216,3.0,3.0,7750.0],["2022-12-21",3.0,3.12,2.88,2.88,6050.0],["2022-12-22",3.0,3.0,2.82,2.88,6100.0],["2022-12-23",3.18,3.24,2.79,2.97,7000.0],["2022-12-27",2.958,3.18,2.7,2.76,34883.0],["2022-12-28",2.76,3.24,2.712,2.94,53867.0],["2022-12-29",2.85,3.27,2.706,3.06,12100.0],["2022-12-30",3.18,3.186,2.88,3.0,21900.0],["2023-01-03",2.91,3.27,2.91,3.252,1533.0],["2023-01-04",3.3,3.48,3.09,3.33,8117.0],["2023-01-05",3.252,3.48,3.24,3.3,2517.0],["2023-01-06",3.348,3.57,3.3,3.324,3133.0],["2023-01-09",3.468,3.6,3.3,3.48,4850.0],["2023-01-10",3.3,3.6,3.3,3.588,2917.0],["2023-01-11",3.588,4.008,3.588,3.84,6383.0],["2023-01-12",3.84,4.02,3.84,3.84,3467.0],["2023-01-13",4.02,4.02,3.42,3.6,12383.0],["2023-01-17",3.54,3.96,3.54,3.78,3833.0],["2023-01-18",3.9,4.08,3.696,3.936,10633.0],["2023-01-19",3.492,4.38,3.492,3.918,6383.0],["2023-01-20",4.11,4.2,3.852,4.08,5350.0],["2023-01-23",4.2,4.728,3.972,4.5,25150.0],["2023-01-24",4.728,5.58,4.65,5.46,54567.0],["2023-01-25",6.0,6.942,4.686,5.16,1445400.0],["2023-01-26",4.314,4.92,4.14,4.26,138650.0],["2023-01-27",4.464,4.464,3.9,3.948,69950.0],["2023-01-30",3.906,4.74,3.906,4.206,49167.0],["2023-01-31",4.194,4.5,4.14,4.236,34383.0],["2023-02-01",4.284,4.68,4.14,4.38,26883.0],["2023-02-02",4.356,4.932,4.356,4.734,45800.0],["2023-02-03",4.92,4.98,4.494,4.614,5033.0],["2023-02-06",4.578,4.98,4.266,4.494,10067.0],["2023-02-07",4.488,4.98,4.404,4.56,30450.0],["2023-02-08",4.422,4.89,4.14,4.8,22117.0],["2023-02-09",4.74,4.776,4.41,4.44,13200.0],["2023-02-10",4.5,4.5,4.26,4.368,5200.0],["2023-02-13",4.2,4.5,4.14,4.302,10400.0],["2023-02-14",4.44,4.44,4.02,4.14,18033.0],["2023-02-15",4.14,4.5,4.026,4.464,11267.0],["2023-02-16",4.56,4.68,4.206,4.38,24267.0],["2023-02-17",4.302,4.56,4.23,4.56,7817.0],["2023-02-21",4.56,4.77,4.26,4.536,21867.0],["2023-02-22",4.44,4.8,4.272,4.344,13350.0],["2023-02-23",4.23,4.464,4.08,4.194,13167.0],["2023-02-24",4.194,4.356,4.11,4.29,4033.0],["2023-02-27",4.38,4.452,4.08,4.26,11900.0],["2023-02-28",4.32,4.434,4.14,4.434,6883.0],["2023-03-01",4.656,4.656,4.23,4.434,5383.0],["2023-03-02",4.32,4.74,4.2,4.32,4067.0],["2023-03-03",4.32,4.38,4.206,4.38,6767.0],["2023-03-06",4.29,4.44,4.164,4.272,8100.0],["2023-03-07",4.89,4.89,3.972,4.23,58367.0],["2023-03-08",4.5,4.8,3.966,4.134,324500.0],["2023-03-09",4.08,4.2,3.48,3.786,100133.0],["2023-03-10",4.056,4.08,3.12,3.984,81917.0],["2023-03-13",4.788,4.788,4.2,4.47,216150.0],["2023-03-14",4.8,5.61,4.02,4.08,213467.0],["2023-03-15",3.96,4.98,3.96,4.2,104700.0],["2023-03-16",4.8,4.92,4.17,4.17,220183.0],["2023-03-17",4.326,4.44,3.9,3.9,99283.0],["2023-03-20",3.6,3.9,3.6,3.6,67483.0],["2023-03-21",3.612,3.864,3.612,3.612,29350.0],["2023-03-22",3.9,3.954,3.558,3.954,33333.0],["2023-03-23",3.834,4.38,3.75,4.296,62017.0],["2023-03-24",4.32,4.368,4.08,4.32,30867.0],["2023-03-27",4.776,4.92,4.338,4.578,266833.0],["2023-03-28",4.668,4.68,4.086,4.368,126733.0],["2023-03-29",4.38,4.56,4.182,4.2,75483.0],["2023-03-30",4.35,4.35,3.78,4.08,84317.0],["2023-03-31",4.134,4.152,3.81,3.948,37467.0],["2023-04-03",3.9,3.96,3.6,3.708,52650.0],["2023-04-04",3.6,3.798,3.6,3.72,52517.0],["2023-04-05",3.606,3.762,3.606,3.72,7217.0],["2023-04-06",3.606,3.66,3.15,3.348,46100.0],["2023-04-10",3.312,3.36,3.006,3.21,32500.0],["2023-04-11",3.138,3.342,3.06,3.324,21883.0],["2023-04-12",3.324,3.48,3.324,3.366,24733.0],["2023-04-13",3.276,3.48,3.258,3.48,6833.0],["2023-04-14",3.39,3.456,3.36,3.456,9467.0],["2023-04-17",3.36,3.54,3.336,3.486,17533.0],["2023-04-18",4.08,4.128,3.21,3.474,220483.0],["2023-04-19",3.408,3.528,3.36,3.456,34167.0],["2023-04-20",3.354,3.828,3.306,3.66,23233.0],["2023-04-21",3.72,3.756,3.486,3.72,8467.0],["2023-04-24",3.57,3.6,3.42,3.48,8150.0],["2023-04-25",3.438,3.72,3.438,3.582,10900.0],["2023-04-26",3.366,3.402,3.072,3.3,29017.0],["2023-04-27",3.3,3.318,2.94,3.168,29183.0],["2023-04-28",3.12,3.45,3.12,3.354,29083.0],["2023-05-01",3.252,3.45,3.18,3.3,9733.0],["2023-05-02",3.444,3.444,3.216,3.264,11400.0],["2023-05-03",3.234,3.378,3.18,3.186,12650.0],["2023-05-04",3.21,3.516,3.21,3.396,11883.0],["2023-05-05",3.6,3.93,3.258,3.882,63067.0],["2023-05-08",3.78,3.84,3.6,3.78,19317.0],["2023-05-09",3.666,3.84,3.6,3.672,7500.0],["2023-05-10",3.66,3.738,3.6,3.66,3217.0],["2023-05-11",3.66,3.72,3.438,3.714,14467.0],["2023-05-12",3.558,3.72,3.558,3.678,6633.0],["2023-05-15",3.774,4.08,3.6,3.96,20233.0],["2023-05-16",3.882,4.02,3.714,3.906,18700.0],["2023-05-17",3.84,4.02,3.6,3.96,4450.0],["2023-05-18",3.84,4.05,3.726,3.756,13133.0],["2023-05-19",3.768,4.008,3.732,3.84,9500.0],["2023-05-22",3.96,3.972,3.78,3.954,3583.0],["2023-05-23",3.96,3.96,3.78,3.78,8450.0],["2023-05-24",3.66,3.9,3.606,3.84,9767.0],["2023-05-25",3.894,3.894,3.6,3.648,7967.0],["2023-05-26",3.6,3.72,3.6,3.696,6250.0],["2023-05-30",3.9,3.9,3.72,3.78,4333.0],["2023-05-31",3.72,4.2,3.6,4.128,20750.0],["2023-06-01",4.002,4.32,3.99,4.236,24483.0],["2023-06-02",4.32,4.35,4.122,4.266,16667.0],["2023-06-05",4.2,4.35,4.2,4.32,4733.0],["2023-06-06",4.2,4.35,3.57,4.182,13350.0],["2023-06-07",4.14,4.272,4.08,4.2,4133.0],["2023-06-08",4.02,4.158,3.96,4.158,4650.0],["2023-06-09",4.14,4.2,4.05,4.104,3933.0],["2023-06-12",4.224,4.26,3.84,4.122,7200.0],["2023-06-13",4.062,4.254,3.894,3.942,5283.0],["2023-06-14",3.96,4.02,3.75,3.75,8400.0],["2023-06-15",3.84,3.9,3.69,3.78,8933.0],["2023-06-16",3.72,3.96,3.666,3.666,16750.0],["2023-06-20",3.84,3.96,3.66,3.66,10583.0],["2023-06-21",3.9,3.9,3.498,3.588,7217.0],["2023-06-22",3.72,3.942,3.72,3.936,8517.0],["2023-06-23",3.936,4.062,3.78,4.044,9200.0],["2023-06-26",3.9,4.128,3.9,4.08,12783.0],["2023-06-27",4.08,4.182,3.6,4.182,7167.0],["2023-06-28",3.9,4.182,3.708,3.72,7850.0],["2023-06-29",3.69,3.9,3.366,3.66,120367.0],["2023-06-30",3.36,3.8,3.08,3.61,118000.0],["2023-07-03",3.32,3.69,3.32,3.56,40900.0],["2023-07-05",3.3,3.53,2.82,2.99,102500.0],["2023-07-06",3.0,3.03,2.7,2.79,51100.0],["2023-07-07",2.87,3.02,2.8,2.95,49000.0],["2023-07-10",2.97,3.04,2.8,2.95,26600.0],["2023-07-11",2.8,3.14,2.8,2.94,44400.0],["2023-07-12",2.99,3.05,2.82,2.925,21400.0],["2023-07-13",2.88,2.985,2.88,2.96,11900.0],["2023-07-14",2.9,2.94,2.79,2.82,16100.0],["2023-07-17",2.8,2.82,2.63,2.68,19100.0],["2023-07-18",2.72,2.8,2.6,2.66,33900.0],["2023-07-19",2.67,2.74,2.62,2.68,16700.0],["2023-07-20",2.8,3.21,2.62,2.82,148400.0],["2023-07-21",2.76,2.87,2.65,2.73,27200.0],["2023-07-24",2.68,2.805,2.49,2.6,42500.0],["2023-07-25",2.66,2.66,2.53,2.56,18800.0],["2023-07-26",2.67,2.67,2.42,2.53,17500.0],["2023-07-27",2.649,2.719,2.4,2.49,15400.0],["2023-07-28",2.52,2.6,2.4,2.43,14100.0],["2023-07-31",2.49,2.7,2.49,2.52,26700.0],["2023-08-01",2.6,2.7,2.48,2.53,51200.0],["2023-08-02",2.525,2.663,2.5,2.53,9200.0],["2023-08-03",2.56,2.575,2.53,2.53,2700.0],["2023-08-04",2.57,2.636,2.49,2.49,33200.0],["2023-08-07",2.5,2.55,2.3,2.39,19900.0],["2023-08-08",2.38,2.49,2.3,2.4,12100.0],["2023-08-09",2.4,2.44,2.4,2.43,2700.0],["2023-08-10",2.455,2.56,2.455,2.5,6100.0],["2023-08-11",2.51,2.609,2.41,2.46,6000.0],["2023-08-14",2.48,2.54,2.41,2.49,2300.0],["2023-08-15",2.45,2.53,2.34,2.34,22600.0],["2023-08-16",2.45,2.45,2.21,2.251,13200.0],["2023-08-17",2.28,2.611,2.11,2.31,105700.0],["2023-08-18",2.31,2.545,2.07,2.17,102700.0],["2023-08-21",2.28,2.38,2.18,2.275,27800.0],["2023-08-22",2.226,2.42,2.025,2.04,76700.0],["2023-08-23",2.07,2.215,2.02,2.214,49600.0],["2023-08-24",2.21,2.22,2.0,2.12,83400.0],["2023-08-25",2.105,2.15,2.0,2.11,46500.0],["2023-08-28",2.07,2.165,2.0,2.03,26000.0],["2023-08-29",2.001,2.16,1.97,1.99,16700.0],["2023-08-30",2.01,2.075,2.0,2.075,4800.0],["2023-08-31",2.07,2.07,2.01,2.01,9000.0],["2023-09-01",2.1,2.11,1.96,1.97,13000.0],["2023-09-05",1.98,2.3,1.98,2.29,34100.0],["2023-09-06",2.33,2.59,2.23,2.34,24600.0],["2023-09-07",2.27,2.271,2.05,2.05,53500.0],["2023-09-08",2.08,2.171,2.02,2.02,6400.0],["2023-09-11",2.3,2.34,2.0,2.1,90100.0],["2023-09-12",2.06,2.14,1.91,1.96,46400.0],["2023-09-13",1.95,1.95,1.77,1.78,31200.0],["2023-09-14",1.78,1.81,1.68,1.68,31900.0],["2023-09-15",1.79,1.79,1.5,1.64,55400.0],["2023-09-18",1.61,1.61,1.5,1.52,20300.0],["2023-09-19",1.5,1.52,0.951,1.01,643100.0],["2023-09-20",1.07,1.338,1.01,1.19,266900.0],["2023-09-21",1.15,1.34,1.13,1.25,64500.0],["2023-09-22",1.25,1.36,1.24,1.25,38300.0],["2023-09-25",1.26,1.34,1.26,1.27,15400.0],["2023-09-26",1.26,1.49,1.26,1.38,52000.0],["2023-09-27",1.4,1.41,1.345,1.39,19000.0],["2023-09-28",1.37,1.5,1.37,1.44,23300.0],["2023-09-29",1.45,1.485,1.36,1.39,34300.0],["2023-10-02",1.37,1.39,1.36,1.38,4800.0],["2023-10-03",1.365,1.47,1.29,1.4,65600.0],["2023-10-04",1.47,1.53,0.838,1.03,10194000.0],["2023-10-05",0.98,0.983,0.886,0.9,505900.0],["2023-10-06",0.87,0.92,0.809,0.883,528200.0],["2023-10-09",0.901,0.901,0.81,0.81,201400.0],["2023-10-10",0.822,0.867,0.79,0.858,110100.0],["2023-10-11",0.832,0.92,0.822,0.86,154300.0],["2023-10-12",0.858,0.922,0.832,0.922,102100.0],["2023-10-13",0.9,0.965,0.853,0.941,122900.0],["2023-10-16",1.0,1.06,0.86,0.997,211500.0],["2023-10-17",1.05,1.08,0.952,1.03,101500.0],["2023-10-18",1.03,1.033,0.96,1.03,29800.0],["2023-10-19",0.989,1.02,0.915,0.93,99100.0],["2023-10-20",0.921,0.921,0.889,0.92,19200.0],["2023-10-23",0.94,0.992,0.854,0.854,32600.0],["2023-10-24",0.854,0.92,0.85,0.86,58500.0],["2023-10-25",0.902,0.93,0.818,0.821,56500.0],["2023-10-26",0.862,0.899,0.82,0.84,24900.0],["2023-10-27",0.834,0.871,0.811,0.832,13200.0],["2023-10-30",0.84,0.899,0.82,0.87,46200.0],["2023-10-31",0.87,0.886,0.831,0.886,14500.0],["2023-11-01",0.88,0.947,0.83,0.85,59100.0],["2023-11-02",0.94,1.1,0.832,1.08,189400.0],["2023-11-03",1.06,1.12,1.002,1.03,101000.0],["2023-11-06",1.07,1.07,1.0,1.03,12500.0],["2023-11-07",1.06,1.12,0.974,1.08,35800.0],["2023-11-08",1.1,1.1,1.06,1.07,4800.0],["2023-11-09",1.11,1.12,1.0,1.0,49400.0],["2023-11-10",1.06,1.06,0.975,1.0,10800.0],["2023-11-13",1.0,1.01,0.83,0.937,32300.0],["2023-11-14",1.0,1.0,0.92,0.98,32100.0],["2023-11-15",0.893,0.98,0.85,0.94,41300.0],["2023-11-16",0.95,0.95,0.884,0.95,26400.0],["2023-11-17",0.92,0.95,0.85,0.88,114200.0],["2023-11-20",0.86,0.94,0.85,0.861,57900.0],["2023-11-21",0.92,0.975,0.798,0.94,103800.0],["2023-11-22",0.915,0.97,0.89,0.92,8400.0],["2023-11-24",0.906,0.91,0.87,0.87,1600.0],["2023-11-27",0.912,0.95,0.88,0.89,254900.0],["2023-11-28",0.87,0.94,0.87,0.9,13000.0],["2023-11-29",0.905,0.938,0.853,0.917,37400.0],["2023-11-30",0.915,0.938,0.85,0.938,17300.0],["2023-12-01",0.9,0.95,0.87,0.924,30100.0],["2023-12-04",0.884,1.02,0.85,0.965,1567400.0],["2023-12-05",0.925,1.24,0.91,1.035,419800.0],["2023-12-06",1.1,1.24,1.03,1.19,180400.0],["2023-12-07",1.23,1.24,1.13,1.16,64900.0],["2023-12-08",1.2,1.24,1.15,1.24,72000.0],["2023-12-11",1.28,1.45,1.2,1.24,152000.0],["2023-12-12",1.31,1.31,1.18,1.2,47800.0],["2023-12-13",1.31,1.31,1.15,1.26,55600.0],["2023-12-14",1.22,1.37,1.192,1.31,77600.0],["2023-12-15",1.35,1.36,1.17,1.28,82000.0],["2023-12-18",1.25,1.37,1.25,1.36,69800.0],["2023-12-19",1.42,1.43,1.3,1.38,71400.0],["2023-12-20",1.39,1.39,1.22,1.27,105700.0],["2023-12-21",1.28,1.3,1.21,1.26,26200.0],["2023-12-22",1.3,1.37,1.208,1.34,80700.0],["2023-12-26",1.25,1.36,1.2,1.23,73600.0],["2023-12-27",1.19,1.226,1.14,1.16,46300.0],["2023-12-28",1.2,1.28,1.161,1.22,40900.0],["2023-12-29",1.22,1.27,1.22,1.27,309700.0],["2024-01-02",1.33,1.45,1.298,1.332,158800.0],["2024-01-03",1.38,1.404,1.26,1.32,51300.0],["2024-01-04",1.37,1.37,1.32,1.34,16300.0],["2024-01-05",1.35,1.36,1.33,1.34,15400.0],["2024-01-08",1.36,1.42,1.34,1.4,15800.0],["2024-01-09",1.39,1.39,1.32,1.39,28300.0],["2024-01-10",1.33,1.44,1.33,1.4,51200.0],["2024-01-11",1.4,1.49,1.31,1.38,65800.0],["2024-01-12",1.4,1.63,1.383,1.59,127100.0],["2024-01-16",1.62,1.77,1.581,1.76,158100.0],["2024-01-17",1.69,1.69,1.6,1.65,63500.0],["2024-01-18",1.63,1.76,1.612,1.74,76600.0],["2024-01-19",1.725,1.729,1.62,1.72,64800.0],["2024-01-22",1.72,1.77,1.65,1.74,80500.0],["2024-01-23",1.78,2.183,1.72,2.15,242900.0],["2024-01-24",2.26,3.06,2.24,2.96,566000.0],["2024-01-25",3.31,3.82,2.265,2.46,1068400.0],["2024-01-26",2.75,3.48,2.67,2.96,755200.0],["2024-01-29",2.99,3.32,2.99,3.21,287800.0],["2024-01-30",3.06,3.239,2.91,3.15,183800.0],["2024-01-31",3.16,3.287,2.95,3.016,132600.0],["2024-02-01",3.04,3.07,2.6,2.71,139500.0],["2024-02-02",2.61,2.7,2.27,2.55,191300.0],["2024-02-05",2.52,2.62,2.43,2.55,40200.0],["2024-02-06",2.7,3.35,2.7,2.98,410500.0],["2024-02-07",2.71,2.855,2.55,2.72,1083000.0],["2024-02-08",2.79,2.98,2.75,2.75,395300.0],["2024-02-09",2.79,2.81,2.6,2.68,174800.0],["2024-02-12",2.69,2.758,2.536,2.56,105600.0],["2024-02-13",2.55,2.6,2.42,2.47,176400.0],["2024-02-14",2.58,2.6,2.4,2.54,160900.0],["2024-02-15",2.45,2.6,2.37,2.37,157100.0],["2024-02-16",2.45,2.45,2.12,2.36,136000.0],["2024-02-20",2.36,2.41,2.18,2.28,54300.0],["2024-02-21",2.22,2.375,2.12,2.22,52400.0],["2024-02-22",2.4,2.4,2.02,2.18,138400.0],["2024-02-23",2.18,2.23,2.035,2.14,58600.0],["2024-02-26",2.16,2.22,2.03,2.22,72800.0],["2024-02-27",2.18,2.35,2.141,2.26,52500.0],["2024-02-28",2.29,2.306,2.11,2.22,68800.0],["2024-02-29",2.32,2.35,2.14,2.16,62900.0],["2024-03-01",2.18,2.22,2.07,2.15,79300.0],["2024-03-04",2.17,2.25,2.09,2.25,50000.0],["2024-03-05",2.27,2.44,2.19,2.38,73900.0],["2024-03-06",2.39,2.41,2.23,2.41,55500.0],["2024-03-07",2.42,2.49,2.29,2.42,44400.0],["2024-03-08",2.49,2.49,2.38,2.47,34100.0],["2024-03-11",2.46,2.46,2.29,2.43,37200.0],["2024-03-12",2.37,2.42,2.11,2.27,47500.0],["2024-03-13",2.21,2.35,2.21,2.23,29300.0],["2024-03-14",2.17,2.3,2.11,2.13,47900.0],["2024-03-15",2.12,2.209,2.05,2.11,37000.0],["2024-03-18",2.17,2.17,1.96,2.01,91900.0],["2024-03-19",1.99,2.02,1.8,1.93,80400.0],["2024-03-20",1.97,2.1,1.913,2.05,72400.0],["2024-03-21",2.2,2.3,1.92,2.21,54100.0],["2024-03-22",2.2,2.25,2.14,2.23,19000.0],["2024-03-25",2.33,2.35,2.2,2.21,30300.0],["2024-03-26",2.21,2.39,2.21,2.29,41000.0],["2024-03-27",2.26,2.319,2.25,2.3,15200.0],["2024-03-28",2.18,2.445,2.08,2.16,97800.0],["2024-04-01",2.2,2.28,2.01,2.16,67800.0],["2024-04-02",2.15,2.29,2.12,2.15,46500.0],["2024-04-03",2.13,2.28,2.09,2.15,26500.0],["2024-04-04",2.2,2.27,2.15,2.2,52100.0],["2024-04-05",2.18,2.27,2.15,2.2,42000.0],["2024-04-08",2.17,2.29,2.15,2.21,34800.0],["2024-04-09",2.18,2.2,2.05,2.13,24100.0],["2024-04-10",2.09,2.2,2.09,2.15,28700.0],["2024-04-11",2.15,2.25,2.15,2.25,24600.0],["2024-04-12",2.18,2.23,2.15,2.19,31300.0],["2024-04-15",2.19,2.25,2.145,2.195,27900.0],["2024-04-16",2.298,2.3,2.126,2.126,13000.0],["2024-04-17",2.2,2.2,2.11,2.13,37000.0],["2024-04-18",2.102,2.15,2.043,2.1,27600.0],["2024-04-19",2.12,2.13,2.02,2.04,52700.0],["2024-04-22",1.96,1.96,1.29,1.37,369000.0],["2024-04-23",1.44,1.61,1.42,1.58,79100.0],["2024-04-24",1.63,1.87,1.543,1.87,62100.0],["2024-04-25",1.82,1.9,1.712,1.9,21700.0],["2024-04-26",1.67,1.82,1.67,1.71,99000.0],["2024-04-29",1.65,1.78,1.59,1.59,40400.0],["2024-04-30",1.54,1.595,1.43,1.47,57400.0],["2024-05-01",1.43,1.45,1.35,1.35,94400.0],["2024-05-02",1.39,1.4,1.29,1.34,69400.0],["2024-05-03",1.38,1.51,1.33,1.39,47000.0],["2024-05-06",1.4,1.45,1.29,1.29,71600.0],["2024-05-07",1.29,1.3,1.2,1.26,30500.0],["2024-05-08",1.31,1.55,1.31,1.4,34600.0],["2024-05-09",1.39,1.39,1.35,1.36,34700.0],["2024-05-10",1.4,1.44,1.3,1.31,55200.0],["2024-05-13",1.31,1.4,1.301,1.36,9900.0],["2024-05-14",1.38,1.6,1.36,1.54,48100.0],["2024-05-15",1.58,2.22,1.55,1.99,567100.0],["2024-05-16",1.83,1.97,1.69,1.76,103100.0],["2024-05-17",1.76,1.884,1.715,1.73,46800.0],["2024-05-20",1.75,1.9,1.63,1.86,120900.0],["2024-05-21",1.92,1.92,1.765,1.89,36900.0],["2024-05-22",1.86,1.91,1.73,1.89,29700.0],["2024-05-23",1.89,1.89,1.77,1.83,28300.0],["2024-05-24",1.9,1.9,1.75,1.81,33100.0],["2024-05-28",1.84,1.84,1.65,1.76,20600.0],["2024-05-29",1.8,1.82,1.8,1.81,19800.0],["2024-05-30",1.84,1.84,1.8,1.81,14300.0],["2024-05-31",1.82,1.89,1.815,1.84,33300.0],["2024-06-03",1.88,1.92,1.78,1.86,10600.0],["2024-06-04",1.87,1.92,1.64,1.815,29000.0],["2024-06-05",1.82,1.82,1.73,1.73,35000.0],["2024-06-06",1.78,1.83,1.5,1.66,26100.0],["2024-06-07",1.635,1.695,1.61,1.69,13400.0],["2024-06-10",1.61,1.691,1.53,1.63,14800.0],["2024-06-11",1.56,1.665,1.53,1.595,12500.0],["2024-06-12",1.64,1.71,1.54,1.58,23700.0],["2024-06-13",1.57,1.57,1.52,1.53,8100.0],["2024-06-14",1.5,1.515,1.392,1.41,19400.0],["2024-06-17",1.42,1.59,1.42,1.59,24500.0],["2024-06-18",1.637,1.64,1.47,1.49,12800.0],["2024-06-20",1.49,1.49,1.41,1.43,17600.0],["2024-06-21",1.41,1.5,1.35,1.4,30100.0],["2024-06-24",1.43,1.44,1.31,1.33,22700.0],["2024-06-25",1.38,1.4,1.31,1.386,9000.0],["2024-06-26",1.39,1.43,1.26,1.41,24500.0],["2024-06-27",1.4,1.52,1.36,1.37,15700.0],["2024-06-28",1.385,1.45,1.17,1.21,62300.0],["2024-07-01",1.24,1.27,1.13,1.24,44300.0],["2024-07-02",1.31,1.31,1.2,1.21,14800.0],["2024-07-03",1.15,1.255,1.145,1.151,68100.0],["2024-07-05",1.2,1.4,1.14,1.16,40400.0],["2024-07-08",1.2,1.39,1.2,1.35,41100.0],["2024-07-09",1.42,1.42,1.25,1.336,16400.0],["2024-07-10",1.31,1.37,1.26,1.31,34200.0],["2024-07-11",1.28,1.53,1.23,1.36,25600.0],["2024-07-12",1.42,1.55,1.39,1.455,22200.0],["2024-07-15",1.45,1.53,1.41,1.49,13500.0],["2024-07-16",1.55,1.6,1.36,1.54,29700.0],["2024-07-17",1.49,1.52,1.42,1.49,37500.0],["2024-07-18",1.49,1.675,1.46,1.46,48400.0],["2024-07-19",1.55,1.58,1.39,1.5,41200.0],["2024-07-22",1.47,1.51,1.36,1.48,8100.0],["2024-07-23",1.509,1.61,1.44,1.56,39200.0],["2024-07-24",1.55,1.71,1.51,1.64,49100.0],["2024-07-25",1.52,1.73,1.51,1.6,7500.0],["2024-07-26",1.73,1.73,1.54,1.595,10300.0],["2024-07-29",1.58,1.62,1.49,1.55,27500.0],["2024-07-30",1.48,1.54,1.4,1.44,45200.0],["2024-07-31",1.515,1.56,1.38,1.41,22400.0],["2024-08-01",1.41,1.52,1.369,1.37,12700.0],["2024-08-02",1.535,1.535,1.29,1.33,18600.0],["2024-08-05",1.25,1.511,1.16,1.28,22200.0],["2024-08-06",1.34,1.46,1.29,1.31,17900.0],["2024-08-07",1.317,1.474,1.25,1.27,7500.0],["2024-08-08",1.295,1.42,1.259,1.29,21800.0],["2024-08-09",1.29,1.44,1.27,1.28,7600.0],["2024-08-12",1.34,1.42,1.28,1.32,11300.0],["2024-08-13",1.408,1.41,1.301,1.38,16700.0],["2024-08-14",1.38,1.39,1.28,1.3,15700.0],["2024-08-15",1.33,1.39,1.2,1.23,7800.0],["2024-08-16",1.28,1.335,1.2,1.27,7600.0],["2024-08-19",1.29,1.38,1.19,1.28,18000.0],["2024-08-20",1.29,1.59,1.29,1.41,114900.0],["2024-08-21",1.45,1.45,1.39,1.45,8300.0],["2024-08-22",1.45,1.48,1.309,1.37,21700.0],["2024-08-23",1.34,1.46,1.334,1.43,11300.0],["2024-08-26",1.53,1.56,1.34,1.45,92700.0],["2024-08-27",1.4,1.45,1.35,1.4,8700.0],["2024-08-28",1.422,1.422,1.31,1.384,26700.0],["2024-08-29",1.34,1.42,1.34,1.387,10600.0],["2024-08-30",1.33,1.4,1.33,1.4,3100.0],["2024-09-03",1.37,1.41,1.29,1.34,6800.0],["2024-09-04",1.38,1.43,1.27,1.35,4600.0],["2024-09-05",1.34,1.4,1.34,1.36,1200.0],["2024-09-06",1.28,1.38,1.28,1.34,8000.0],["2024-09-09",1.33,1.39,1.28,1.39,5700.0],["2024-09-10",1.33,1.51,1.31,1.34,55100.0],["2024-09-11",1.31,1.427,1.26,1.32,35300.0],["2024-09-12",1.34,1.4,1.17,1.2,33900.0],["2024-09-13",1.28,1.29,1.18,1.18,17500.0],["2024-09-16",1.19,1.305,1.15,1.16,35200.0],["2024-09-17",1.16,1.3,1.15,1.16,15500.0],["2024-09-18",1.19,1.24,1.16,1.17,8600.0],["2024-09-19",1.22,1.24,1.15,1.16,21700.0],["2024-09-20",1.17,1.22,1.17,1.2,41400.0],["2024-09-23",1.24,1.24,1.17,1.17,14300.0],["2024-09-24",1.17,1.17,1.15,1.15,12500.0],["2024-09-25",1.19,1.22,1.12,1.13,29800.0],["2024-09-26",1.13,1.17,1.13,1.15,16900.0],["2024-09-27",1.133,1.195,1.133,1.17,9200.0],["2024-09-30",1.2,1.3,1.19,1.3,14600.0],["2024-10-01",1.29,1.31,1.22,1.22,10900.0],["2024-10-02",1.19,1.3,1.19,1.2,9200.0],["2024-10-03",1.25,1.285,1.22,1.27,4400.0],["2024-10-04",1.305,1.31,1.26,1.26,6900.0],["2024-10-07",1.23,1.31,1.2,1.25,13000.0],["2024-10-08",1.17,1.3,1.15,1.19,24300.0],["2024-10-09",1.52,1.88,1.15,1.26,19445000.0],["2024-10-10",1.31,1.34,1.146,1.3,835000.0],["2024-10-11",1.27,1.5,1.27,1.47,679700.0],["2024-10-14",1.4,1.65,1.4,1.59,341900.0],["2024-10-15",1.57,1.73,1.523,1.71,260900.0],["2024-10-16",1.68,2.04,1.65,1.94,444300.0],["2024-10-17",1.89,2.51,1.89,2.35,646300.0],["2024-10-18",2.32,2.33,2.0,2.13,273100.0],["2024-10-21",2.21,2.43,2.2,2.22,197600.0],["2024-10-22",2.05,2.13,1.9,2.11,185400.0],["2024-10-23",2.15,2.54,2.15,2.43,510200.0],["2024-10-24",2.59,2.62,2.4,2.52,670200.0],["2024-10-25",2.49,2.61,2.37,2.42,289000.0],["2024-10-28",2.44,2.79,2.43,2.74,541200.0],["2024-10-29",2.75,2.785,2.56,2.64,196600.0],["2024-10-30",2.65,2.78,2.568,2.77,192900.0],["2024-10-31",2.8,2.8,2.37,2.53,348900.0],["2024-11-01",2.54,2.73,2.54,2.64,85900.0],["2024-11-04",2.62,2.75,2.44,2.61,166400.0],["2024-11-05",2.62,2.72,2.61,2.65,100100.0],["2024-11-06",2.65,2.75,2.62,2.69,127600.0],["2024-11-07",2.69,2.79,2.56,2.78,256200.0],["2024-11-08",2.86,3.69,2.85,2.88,1568200.0],["2024-11-11",2.99,3.2,2.6,2.87,660200.0],["2024-11-12",2.85,2.89,2.57,2.89,211400.0],["2024-11-13",2.87,2.87,2.29,2.42,378100.0],["2024-11-14",2.46,2.5,2.26,2.36,111100.0],["2024-11-15",2.35,2.35,1.94,2.05,400000.0],["2024-11-18",2.07,2.08,1.95,1.97,126200.0],["2024-11-19",1.96,2.05,1.92,2.0,170600.0],["2024-11-20",2.01,2.1,1.88,1.98,119600.0],["2024-11-21",1.98,2.025,1.75,2.01,257200.0],["2024-11-22",2.02,2.387,1.96,2.31,199400.0],["2024-11-25",2.32,2.5,2.25,2.34,205400.0],["2024-11-26",2.38,2.48,2.26,2.36,111900.0],["2024-11-27",2.4,2.865,2.39,2.73,293900.0],["2024-11-29",2.76,2.98,2.76,2.92,179200.0],["2024-12-02",2.99,3.17,2.7,2.76,270900.0],["2024-12-03",2.7,2.895,2.66,2.8,179100.0],["2024-12-04",2.77,2.85,2.63,2.74,140600.0],["2024-12-05",2.71,2.81,2.57,2.73,141900.0],["2024-12-06",2.677,3.33,2.677,3.28,408700.0],["2024-12-09",3.54,3.61,3.02,3.21,523600.0],["2024-12-10",3.215,3.6,3.17,3.2,288400.0],["2024-12-11",3.15,3.55,3.15,3.2,412200.0],["2024-12-12",3.21,3.5,3.12,3.24,246400.0],["2024-12-13",3.18,3.5,3.168,3.44,349800.0],["2024-12-16",3.55,3.94,3.55,3.57,1016800.0],["2024-12-17",3.58,4.14,3.55,3.97,930900.0],["2024-12-18",4.04,4.2,3.65,3.65,892700.0],["2024-12-19",3.64,3.88,3.11,3.16,836000.0],["2024-12-20",3.13,3.5,3.07,3.2,1800300.0],["2024-12-23",3.23,3.23,2.9,2.96,176100.0],["2024-12-24",2.92,3.05,2.92,2.96,66100.0],["2024-12-26",2.95,3.1,2.902,3.06,101900.0],["2024-12-27",3.04,3.12,2.907,3.05,59500.0],["2024-12-30",3.05,3.24,2.96,3.24,132300.0],["2024-12-31",3.36,3.49,3.04,3.25,200900.0],["2025-01-02",3.49,3.49,3.14,3.29,82800.0],["2025-01-03",3.36,3.36,3.105,3.32,188100.0],["2025-01-06",3.25,3.47,3.15,3.16,301900.0],["2025-01-07",3.11,3.34,3.11,3.21,190700.0],["2025-01-08",3.25,3.345,3.06,3.1,102100.0],["2025-01-10",3.0,3.1,2.86,2.95,178400.0],["2025-01-13",2.85,3.03,2.66,2.66,148000.0],["2025-01-14",2.75,2.981,2.585,2.66,86600.0],["2025-01-15",2.7,2.835,2.68,2.73,83400.0],["2025-01-16",2.76,2.9,2.55,2.76,92400.0],["2025-01-17",2.77,2.849,2.674,2.72,39700.0],["2025-01-21",2.76,2.89,2.62,2.81,126300.0],["2025-01-22",2.8,2.84,2.707,2.8,80700.0],["2025-01-23",2.79,2.96,2.725,2.83,119300.0],["2025-01-24",2.86,2.895,2.74,2.81,80800.0],["2025-01-27",2.82,2.85,2.66,2.74,84300.0],["2025-01-28",2.69,2.78,2.66,2.76,81900.0],["2025-01-29",2.75,2.845,2.71,2.8,430000.0],["2025-01-30",2.17,2.59,1.91,1.92,982600.0],["2025-01-31",1.9,2.29,1.9,2.27,440300.0],["2025-02-03",2.2,2.37,2.03,2.16,227800.0],["2025-02-04",2.16,2.28,2.07,2.27,159400.0],["2025-02-05",2.22,2.34,2.19,2.33,157000.0],["2025-02-06",2.35,2.53,2.29,2.43,239500.0],["2025-02-07",2.42,2.53,2.306,2.35,154900.0],["2025-02-10",2.25,2.51,2.25,2.44,256700.0],["2025-02-11",2.4,2.45,2.335,2.34,156200.0],["2025-02-12",2.25,2.39,2.25,2.26,139300.0],["2025-02-13",2.29,2.325,2.2,2.23,91200.0],["2025-02-14",2.21,2.38,2.21,2.35,122500.0],["2025-02-18",2.28,2.64,2.28,2.6,228000.0],["2025-02-19",2.61,3.1,2.52,3.08,262700.0],["2025-02-20",3.08,3.32,2.99,3.26,283500.0],["2025-02-21",3.32,3.32,2.93,2.97,266600.0],["2025-02-24",2.82,2.89,2.38,2.48,247700.0],["2025-02-25",2.45,2.5,2.175,2.24,194200.0],["2025-02-26",2.23,2.46,2.23,2.38,120400.0],["2025-02-27",2.41,2.43,2.31,2.34,92000.0],["2025-02-28",2.32,2.54,2.23,2.3,326400.0],["2025-03-03",2.3,2.531,2.27,2.27,117800.0],["2025-03-04",2.23,2.23,2.07,2.2,179800.0],["2025-03-05",2.21,2.5,2.17,2.23,117700.0],["2025-03-06",2.19,2.285,2.09,2.11,102100.0],["2025-03-07",2.11,2.15,1.93,1.96,184900.0],["2025-03-10",1.93,2.216,1.91,1.99,155100.0],["2025-03-11",1.94,2.21,1.94,2.2,91100.0],["2025-03-12",2.19,2.255,2.12,2.23,72500.0],["2025-03-13",2.26,2.26,2.08,2.2,109900.0],["2025-03-14",2.21,2.26,2.13,2.25,71800.0],["2025-03-17",2.25,2.4,2.24,2.36,176000.0],["2025-03-18",2.41,2.425,2.266,2.37,155500.0],["2025-03-19",2.37,2.56,2.342,2.47,171700.0],["2025-03-20",2.45,2.58,2.35,2.42,109200.0],["2025-03-21",2.42,2.46,2.36,2.37,112800.0],["2025-03-24",2.37,2.44,2.33,2.37,75000.0],["2025-03-25",2.35,2.4,2.29,2.37,136900.0],["2025-03-26",2.44,2.46,2.29,2.39,155800.0],["2025-03-27",2.42,2.42,2.33,2.37,134100.0],["2025-03-28",2.37,2.39,2.2,2.29,104800.0],["2025-03-31",2.24,2.33,2.14,2.19,162200.0],["2025-04-01",2.23,2.23,2.03,2.09,236300.0],["2025-04-02",2.11,2.265,2.0,2.18,140900.0],["2025-04-03",2.12,2.12,1.92,1.975,104900.0],["2025-04-04",1.92,1.93,1.765,1.84,139600.0],["2025-04-07",1.78,1.805,1.54,1.68,352600.0],["2025-04-08",1.67,1.79,1.61,1.66,84300.0],["2025-04-09",1.69,1.95,1.58,1.89,212600.0],["2025-04-10",1.87,1.98,1.73,1.86,92900.0],["2025-04-11",1.87,2.08,1.865,2.07,105900.0],["2025-04-14",2.22,2.22,1.97,2.0,190300.0],["2025-04-15",2.0,2.1,1.885,1.9,111300.0],["2025-04-16",1.88,1.98,1.85,1.98,123500.0],["2025-04-17",1.96,1.98,1.84,1.9,162800.0],["2025-04-21",1.85,1.9,1.79,1.89,62400.0],["2025-04-22",1.93,1.965,1.785,1.96,131000.0],["2025-04-23",2.02,2.175,2.01,2.16,112000.0],["2025-04-24",2.15,2.26,2.11,2.26,103600.0],["2025-04-25",2.22,2.23,2.095,2.11,93400.0],["2025-04-28",2.15,2.2,2.09,2.2,136600.0],["2025-04-29",2.18,2.26,2.13,2.25,131500.0],["2025-04-30",2.17,2.295,2.155,2.26,131600.0],["2025-05-01",2.26,2.31,2.21,2.24,49800.0],["2025-05-02",2.25,2.365,2.2,2.25,116500.0],["2025-05-05",2.18,2.3,2.08,2.09,65200.0],["2025-05-06",2.05,2.09,1.94,1.94,131400.0],["2025-05-07",1.94,1.94,1.78,1.85,140900.0],["2025-05-08",1.85,2.13,1.82,2.1,135100.0],["2025-05-09",2.09,2.09,1.935,2.0,109400.0],["2025-05-12",2.03,2.22,2.03,2.19,161400.0],["2025-05-13",2.2,2.26,2.006,2.23,154800.0],["2025-05-14",2.27,2.27,2.12,2.12,91300.0],["2025-05-15",2.07,2.105,1.95,2.03,90000.0],["2025-05-16",1.98,2.07,1.96,2.01,118100.0],["2025-05-19",1.95,1.98,1.8,1.87,120300.0],["2025-05-20",1.84,1.99,1.81,1.99,98400.0],["2025-05-21",1.94,2.12,1.9,1.97,90400.0],["2025-05-22",1.95,2.02,1.83,1.84,132100.0],["2025-05-23",1.82,1.93,1.75,1.77,148900.0],["2025-05-27",1.77,1.938,1.7,1.77,238200.0],["2025-05-28",1.76,2.115,1.76,2.04,168100.0],["2025-05-29",2.06,2.131,2.04,2.08,93800.0],["2025-05-30",2.04,2.16,1.95,2.01,67700.0],["2025-06-02",2.04,2.08,2.0,2.05,57400.0],["2025-06-03",2.06,2.13,2.02,2.03,95000.0],["2025-06-04",2.03,2.05,1.98,1.98,93100.0],["2025-06-05",1.98,2.025,1.93,1.96,111300.0],["2025-06-06",1.98,2.005,1.91,1.96,185200.0],["2025-06-09",2.0,2.0,1.915,1.95,96500.0],["2025-06-10",2.018,2.07,1.976,2.005,133000.0],["2025-06-11",2.05,2.05,1.94,1.96,95600.0],["2025-06-12",1.96,2.03,1.9,1.91,58600.0],["2025-06-13",1.9,1.98,1.85,1.86,92000.0],["2025-06-16",1.87,1.97,1.85,1.94,152500.0],["2025-06-17",1.94,1.95,1.74,1.74,226800.0],["2025-06-18",1.74,1.775,1.695,1.7,189000.0],["2025-06-20",1.71,1.855,1.66,1.66,278100.0],["2025-06-23",1.66,1.69,1.56,1.66,332000.0],["2025-06-24",1.75,1.78,1.65,1.66,169800.0],["2025-06-25",1.68,1.71,1.624,1.67,199300.0],["2025-06-26",1.66,1.69,1.645,1.65,177400.0],["2025-06-27",1.65,1.67,1.56,1.62,7072300.0],["2025-06-30",1.63,2.035,1.58,1.95,446300.0],["2025-07-01",1.95,1.97,1.82,1.95,197400.0],["2025-07-02",1.94,1.968,1.83,1.85,137900.0],["2025-07-03",1.87,1.9,1.8,1.89,82000.0],["2025-07-07",1.9,1.965,1.85,1.93,162300.0],["2025-07-08",1.93,2.039,1.91,2.01,157000.0],["2025-07-09",2.0,2.09,1.975,2.02,220900.0],["2025-07-10",2.02,2.066,1.99,2.0,75900.0],["2025-07-11",1.97,1.97,1.81,1.85,151300.0],["2025-07-14",1.82,1.95,1.82,1.94,103900.0],["2025-07-15",1.94,1.97,1.792,1.8,103800.0],["2025-07-16",1.8,1.88,1.76,1.86,94100.0],["2025-07-17",1.85,1.94,1.83,1.9,232500.0],["2025-07-18",1.92,1.92,1.83,1.84,94000.0],["2025-07-21",1.87,1.933,1.83,1.88,159300.0],["2025-07-22",1.87,1.94,1.87,1.93,86800.0],["2025-07-23",1.97,2.05,1.94,1.98,150700.0],["2025-07-24",1.98,1.99,1.8,1.85,138000.0],["2025-07-25",1.86,1.89,1.75,1.77,79200.0],["2025-07-28",1.77,1.815,1.7,1.77,102900.0],["2025-07-29",1.8,1.833,1.7,1.7,57700.0],["2025-07-30",1.72,1.82,1.64,1.65,143300.0],["2025-07-31",1.63,1.66,1.565,1.58,159300.0],["2025-08-01",1.56,1.56,1.46,1.52,83500.0],["2025-08-04",1.55,1.61,1.48,1.6,63300.0],["2025-08-05",1.61,1.83,1.57,1.8,145500.0],["2025-08-06",1.78,1.78,1.69,1.73,82100.0],["2025-08-07",1.74,1.74,1.54,1.55,136200.0],["2025-08-08",1.55,1.56,1.415,1.43,142900.0],["2025-08-11",1.46,1.52,1.44,1.51,48300.0],["2025-08-12",1.53,1.798,1.53,1.75,167800.0],["2025-08-13",1.77,1.88,1.695,1.71,131100.0],["2025-08-14",1.7,1.795,1.61,1.71,81200.0],["2025-08-15",1.75,1.85,1.625,1.75,143600.0],["2025-08-18",1.74,1.857,1.72,1.72,57100.0],["2025-08-19",1.68,1.85,1.65,1.7,89900.0],["2025-08-20",1.7,1.72,1.56,1.68,93800.0],["2025-08-21",1.66,1.7,1.61,1.68,34000.0],["2025-08-22",1.7,1.9,1.69,1.89,218900.0],["2025-08-25",1.86,1.898,1.75,1.76,114800.0],["2025-08-26",1.8,1.86,1.78,1.84,69300.0],["2025-08-27",1.84,1.84,1.77,1.79,67300.0],["2025-08-28",1.82,1.865,1.795,1.84,63500.0],["2025-08-29",1.85,1.85,1.78,1.8,71000.0],["2025-09-02",1.77,1.84,1.76,1.76,88200.0],["2025-09-03",1.75,1.8,1.71,1.73,113600.0],["2025-09-04",1.73,1.73,1.655,1.71,75300.0],["2025-09-05",1.7,1.7,1.66,1.67,209500.0],["2025-09-08",1.68,1.73,1.65,1.66,48600.0],["2025-09-09",1.66,1.68,1.605,1.67,33300.0],["2025-09-10",1.64,1.643,1.525,1.54,107800.0],["2025-09-11",1.56,1.73,1.5,1.68,98000.0],["2025-09-12",1.68,1.68,1.55,1.56,78500.0],["2025-09-15",1.54,1.6,1.496,1.6,157300.0],["2025-09-16",1.58,1.6,1.55,1.56,57400.0],["2025-09-17",1.57,1.63,1.555,1.56,107200.0],["2025-09-18",1.57,1.605,1.52,1.54,249800.0],["2025-09-19",1.56,1.78,1.47,1.64,825800.0],["2025-09-22",1.61,1.7,1.56,1.68,104200.0],["2025-09-23",1.69,1.72,1.6,1.62,96400.0],["2025-09-24",1.62,1.75,1.605,1.72,230700.0],["2025-09-25",1.7,1.72,1.53,1.55,79800.0],["2025-09-26",1.54,1.595,1.498,1.55,88600.0],["2025-09-29",1.54,1.56,1.495,1.53,65200.0],["2025-09-30",1.51,1.625,1.5,1.62,122800.0],["2025-10-01",1.61,1.66,1.57,1.61,41600.0],["2025-10-02",1.61,1.67,1.585,1.64,68200.0],["2025-10-03",1.65,1.7,1.57,1.66,75300.0],["2025-10-06",1.62,1.67,1.585,1.62,92000.0],["2025-10-07",1.6,1.65,1.57,1.62,51700.0],["2025-10-08",1.65,1.75,1.6,1.66,180900.0],["2025-10-09",1.65,1.68,1.6,1.66,102200.0],["2025-10-10",1.66,1.68,1.585,1.61,93500.0],["2025-10-13",1.65,1.67,1.58,1.63,61300.0],["2025-10-14",1.58,1.625,1.53,1.62,73100.0],["2025-10-15",1.6,1.67,1.55,1.6,136700.0],["2025-10-16",1.66,1.664,1.47,1.51,236100.0],["2025-10-17",1.5,1.65,1.47,1.57,217300.0],["2025-10-20",1.62,1.65,1.56,1.62,92500.0],["2025-10-21",1.62,1.62,1.55,1.58,49900.0],["2025-10-22",1.58,1.605,1.49,1.54,106400.0],["2025-10-23",1.54,1.555,1.5,1.53,20300.0],["2025-10-24",1.55,1.56,1.49,1.54,75100.0],["2025-10-27",1.56,1.595,1.504,1.56,42600.0],["2025-10-28",1.55,1.57,1.46,1.47,91700.0],["2025-10-29",1.47,1.52,1.43,1.43,119200.0],["2025-10-30",1.45,1.49,1.44,1.46,62500.0],["2025-10-31",1.46,1.49,1.43,1.47,46900.0],["2025-11-03",1.46,1.76,1.33,1.6,320900.0],["2025-11-04",1.62,1.7,1.541,1.59,201000.0],["2025-11-05",1.6,1.72,1.58,1.7,210900.0],["2025-11-06",1.69,1.69,1.49,1.49,117500.0],["2025-11-07",1.47,1.515,1.39,1.5,76900.0],["2025-11-10",1.51,1.675,1.51,1.59,146900.0],["2025-11-11",1.59,1.66,1.59,1.64,35000.0],["2025-11-12",1.64,1.67,1.55,1.62,115000.0],["2025-11-13",1.59,1.62,1.57,1.6,39000.0],["2025-11-14",1.57,1.63,1.52,1.53,76800.0],["2025-11-17",1.51,1.62,1.51,1.52,71600.0],["2025-11-18",1.51,1.619,1.5,1.6,26300.0],["2025-11-19",1.58,1.649,1.53,1.56,41500.0],["2025-11-20",1.6,1.63,1.51,1.53,230200.0],["2025-11-21",1.57,1.66,1.475,1.49,3182000.0],["2025-11-24",1.49,1.61,1.48,1.55,733600.0],["2025-11-25",1.59,1.608,1.48,1.57,353500.0],["2025-11-26",1.55,1.6,1.52,1.54,286400.0],["2025-11-28",1.56,1.605,1.52,1.52,254000.0],["2025-12-01",1.51,1.55,1.495,1.5,291900.0],["2025-12-02",1.52,1.55,1.41,1.41,376100.0],["2025-12-03",1.42,1.48,1.4,1.44,160400.0],["2025-12-04",1.45,1.56,1.45,1.51,667100.0],["2025-12-05",1.54,1.57,1.485,1.5,101300.0],["2025-12-08",1.51,1.554,1.43,1.44,253800.0],["2025-12-09",1.44,1.547,1.44,1.46,242800.0],["2025-12-10",1.45,1.51,1.44,1.48,224100.0],["2025-12-11",1.52,1.569,1.48,1.525,490300.0],["2025-12-12",1.55,1.56,1.5,1.54,642200.0],["2025-12-15",1.56,1.65,1.525,1.62,932700.0],["2025-12-16",1.61,1.67,1.515,1.6,932600.0],["2025-12-17",1.59,1.64,1.55,1.59,609300.0],["2025-12-18",1.62,1.725,1.56,1.67,436900.0],["2025-12-19",1.67,1.75,1.6,1.72,742100.0],["2025-12-22",1.71,1.795,1.625,1.66,1288000.0],["2025-12-23",1.65,1.67,1.56,1.59,462800.0],["2025-12-24",1.59,1.685,1.58,1.65,715000.0],["2025-12-26",1.79,2.049,1.705,2.0,2082200.0],["2025-12-29",1.99,2.15,1.885,1.96,777200.0],["2025-12-30",1.94,2.04,1.91,1.97,361400.0],["2025-12-31",1.98,2.06,1.94,2.05,506200.0],["2026-01-02",2.07,2.089,1.94,1.95,298000.0],["2026-01-05",1.97,2.159,1.96,2.01,842400.0],["2026-01-06",2.01,2.095,1.94,2.0,867400.0],["2026-01-07",2.0,2.015,1.8,1.89,570500.0],["2026-01-08",1.9,1.9,1.66,1.67,667100.0],["2026-01-09",1.67,1.76,1.65,1.715,629700.0],["2026-01-12",1.71,1.71,1.63,1.71,672300.0],["2026-01-13",1.68,1.727,1.64,1.68,220400.0],["2026-01-14",1.68,1.72,1.67,1.7,186300.0],["2026-01-15",1.7,1.7,1.64,1.65,303700.0],["2026-01-16",1.66,1.72,1.63,1.67,319000.0],["2026-01-20",1.65,1.68,1.61,1.65,311500.0],["2026-01-21",1.82,1.85,1.7,1.75,885900.0],["2026-01-22",1.79,1.875,1.75,1.8,459000.0],["2026-01-23",1.81,1.85,1.725,1.74,346800.0],["2026-01-26",1.73,1.76,1.64,1.65,525200.0],["2026-01-27",1.65,1.714,1.63,1.69,707600.0],["2026-01-28",1.72,1.72,1.59,1.59,581500.0],["2026-01-29",1.59,1.6,1.55,1.57,327500.0],["2026-01-30",1.55,1.6,1.5,1.5,661500.0],["2026-02-02",1.49,1.605,1.49,1.57,553300.0],["2026-02-03",1.58,1.6,1.54,1.58,596100.0],["2026-02-04",1.6,1.61,1.53,1.56,2543100.0],["2026-02-05",1.54,1.595,1.53,1.58,865200.0],["2026-02-06",1.59,1.735,1.59,1.7,1511700.0],["2026-02-09",1.72,1.72,1.62,1.65,494000.0],["2026-02-10",1.65,1.659,1.6,1.6,684400.0],["2026-02-11",1.62,1.72,1.57,1.71,620000.0],["2026-02-12",1.69,1.7,1.61,1.64,429800.0],["2026-02-13",1.64,1.725,1.64,1.67,225800.0],["2026-02-17",1.67,1.72,1.65,1.69,542500.0],["2026-02-18",1.71,1.83,1.69,1.8,1003700.0],["2026-02-19",1.79,1.805,1.74,1.74,472900.0],["2026-02-20",1.74,1.77,1.7,1.76,673700.0],["2026-02-23",1.98,2.11,1.75,1.8,41817900.0],["2026-02-24",1.83,2.06,1.8,2.05,4019300.0],["2026-02-25",2.05,2.26,2.03,2.14,2880800.0],["2026-02-26",2.14,2.14,1.95,2.09,2468700.0],["2026-02-27",2.07,2.1,2.025,2.05,1260900.0],["2026-03-02",1.945,1.99,1.92,1.93,1205200.0],["2026-03-03",1.909,1.97,1.85,1.91,1158100.0],["2026-03-04",1.98,2.08,1.94,1.95,1770700.0],["2026-03-05",1.95,1.97,1.8,1.89,2352200.0],["2026-03-06",1.84,1.97,1.83,1.88,1077100.0],["2026-03-09",1.88,1.9,1.8,1.89,1295900.0],["2026-03-10",1.86,1.995,1.86,1.95,1886200.0],["2026-03-11",1.95,2.03,1.93,2.02,763000.0],["2026-03-12",1.95,2.0,1.9,1.99,910700.0],["2026-03-13",1.93,2.02,1.86,2.0,1170600.0],["2026-03-16",2.02,2.055,1.96,1.98,1237300.0],["2026-03-17",1.98,2.06,1.95,1.96,1133200.0],["2026-03-18",1.93,2.03,1.83,1.83,1082100.0],["2026-03-19",1.8,1.9,1.78,1.83,1058900.0],["2026-03-20",1.84,1.875,1.775,1.8,8868800.0],["2026-03-23",1.82,1.856,1.7,1.74,1091700.0],["2026-03-24",1.72,1.73,1.57,1.6,6307100.0],["2026-03-25",1.6,1.7,1.6,1.63,1129600.0],["2026-03-26",1.61,1.685,1.61,1.63,551600.0],["2026-03-27",1.65,1.76,1.62,1.68,762900.0],["2026-03-30",1.69,1.69,1.57,1.58,897300.0],["2026-03-31",1.62,1.69,1.59,1.68,648600.0],["2026-04-01",1.71,1.83,1.7,1.81,1165000.0],["2026-04-02",1.74,1.83,1.73,1.8,759900.0],["2026-04-06",1.78,1.83,1.745,1.79,692800.0],["2026-04-07",1.79,1.8,1.69,1.76,732400.0],["2026-04-08",1.83,1.83,1.72,1.74,701700.0],["2026-04-09",1.73,1.765,1.67,1.69,1114500.0],["2026-04-10",1.69,1.74,1.665,1.7,864300.0],["2026-04-13",1.71,1.769,1.68,1.71,816700.0],["2026-04-14",1.7,1.75,1.685,1.7,1377100.0],["2026-04-15",1.69,1.8,1.69,1.79,1097000.0],["2026-04-16",1.79,1.79,1.67,1.7,841200.0],["2026-04-17",1.73,1.85,1.72,1.83,1620500.0],["2026-04-20",1.84,1.922,1.76,1.81,1832000.0],["2026-04-21",1.79,1.8,1.63,1.67,2591900.0],["2026-04-22",1.7,1.825,1.66,1.82,957000.0],["2026-04-23",1.82,1.95,1.785,1.93,1027300.0],["2026-04-24",1.92,1.95,1.86,1.88,630700.0],["2026-04-27",1.86,1.92,1.85,1.89,690400.0],["2026-04-28",1.88,1.895,1.84,1.88,544100.0],["2026-04-29",1.86,1.89,1.83,1.86,553500.0],["2026-04-30",1.86,1.94,1.86,1.89,433700.0],["2026-05-01",1.87,1.91,1.83,1.91,946000.0],["2026-05-04",1.91,1.99,1.89,1.94,451900.0],["2026-05-05",1.97,1.99,1.91,1.93,446500.0],["2026-05-06",1.94,2.01,1.9,2.01,668900.0],["2026-05-07",2.01,2.04,1.91,1.99,796500.0],["2026-05-08",1.98,2.1,1.95,2.06,955800.0],["2026-05-11",2.07,2.13,2.015,2.03,506900.0],["2026-05-12",2.01,2.04,1.91,1.92,592500.0],["2026-05-13",1.89,1.95,1.87,1.9,792500.0],["2026-05-14",1.91,1.93,1.83,1.86,287400.0],["2026-05-15",1.84,1.84,1.72,1.73,947900.0],["2026-05-18",1.73,1.77,1.57,1.61,1717000.0],["2026-05-19",1.58,1.6,1.53,1.57,1367200.0],["2026-05-20",1.58,1.695,1.57,1.68,674900.0],["2026-05-21",1.65,1.77,1.63,1.74,977100.0],["2026-05-22",1.73,1.79,1.685,1.69,508900.0],["2026-05-26",1.73,1.75,1.69,1.7,413800.0],["2026-05-27",1.71,1.74,1.695,1.7,537500.0],["2026-05-28",1.7,1.78,1.69,1.77,423800.0],["2026-05-29",1.75,1.77,1.73,1.75,306300.0],["2026-06-01",1.75,1.79,1.7,1.71,517700.0],["2026-06-02",1.7,1.73,1.655,1.7,526400.0],["2026-06-03",1.7,1.735,1.65,1.67,845800.0],["2026-06-04",1.7,1.73,1.653,1.66,437200.0],["2026-06-05",1.68,1.69,1.61,1.63,627000.0],["2026-06-08",1.67,1.68,1.61,1.62,605600.0],["2026-06-09",1.65,1.685,1.605,1.67,792900.0],["2026-06-10",1.71,1.72,1.65,1.66,645400.0],["2026-06-11",1.69,1.7,1.645,1.67,338500.0],["2026-06-12",1.68,1.72,1.665,1.67,424100.0],["2026-06-15",1.67,1.73,1.65,1.67,375300.0],["2026-06-16",1.67,1.698,1.637,1.67,694500.0],["2026-06-17",1.68,1.73,1.66,1.68,677000.0],["2026-06-18",1.72,1.83,1.71,1.83,1484400.0],["2026-06-22",1.83,1.88,1.785,1.84,602400.0],["2026-06-23",1.82,1.885,1.805,1.87,546300.0],["2026-06-24",1.87,1.92,1.85,1.87,937800.0],["2026-06-25",1.86,1.92,1.85,1.87,571300.0],["2026-06-26",1.835,1.93,1.835,1.91,3820300.0],["2026-06-29",1.89,1.93,1.84,1.93,514100.0],["2026-06-30",1.93,2.05,1.915,2.03,1523700.0],["2026-07-01",2.02,2.105,1.91,1.94,918900.0],["2026-07-02",1.97,2.04,1.95,1.99,678500.0],["2026-07-06",2.0,2.03,1.941,1.98,413700.0],["2026-07-07",1.98,2.125,1.97,2.05,1265300.0],["2026-07-08",2.04,2.1,1.975,2.07,1079500.0],["2026-07-09",2.07,2.09,1.941,2.04,621000.0],["2026-07-10",2.03,2.04,1.935,2.04,584700.0],["2026-07-13",2.03,2.05,1.95,1.96,356400.0],["2026-07-14",2.06,2.36,1.93,2.06,4077400.0],["2026-07-15",2.08,2.095,1.99,2.06,980923.0],["2026-07-16",2.06,2.075,1.95,2.01,584115.7766],["2026-07-20",2.11,2.26,2.1,2.23,1072648.706929],["2026-07-21",2.23,2.32,2.18,2.23,901335.2128],["2026-07-22",2.2,2.25,2.15,2.17,632092.416796],["2026-07-23",2.13,2.34,2.12,2.33,1347743.6668],["2026-07-24",2.37,2.53,2.32,2.33,2158411.647809],["2026-07-27",2.36,2.39,2.315,2.35,513870.521047],["2026-07-28",2.35,2.39,2.27,2.31,471996.694166]]}