{"t":"TKNO","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2021-06-25",20.72,27.64,20.11,25.0,3618500.0],["2021-06-28",24.63,30.89,24.0,27.98,490300.0],["2021-06-29",28.92,28.96,24.0,24.51,662100.0],["2021-06-30",24.0,24.98,22.4,23.73,288700.0],["2021-07-01",23.6,25.095,22.13,24.51,58700.0],["2021-07-02",24.83,25.981,23.02,23.23,109100.0],["2021-07-06",22.58,24.03,22.46,24.0,76500.0],["2021-07-07",23.15,24.95,22.9,23.49,195400.0],["2021-07-08",23.47,23.47,21.19,22.59,199000.0],["2021-07-09",22.62,23.8,21.822,23.77,95900.0],["2021-07-12",23.24,24.01,22.0,24.0,166900.0],["2021-07-13",24.0,24.0,22.242,23.08,103700.0],["2021-07-14",22.56,23.745,21.37,22.12,96000.0],["2021-07-15",21.66,23.0,20.59,20.88,33200.0],["2021-07-16",20.8,22.5,20.05,20.17,24600.0],["2021-07-19",20.0,20.07,17.25,18.06,188300.0],["2021-07-20",18.99,20.63,17.52,17.61,201300.0],["2021-07-21",17.92,18.02,16.9,17.76,76000.0],["2021-07-22",17.22,18.91,17.22,17.93,189900.0],["2021-07-23",18.38,18.38,17.37,17.9,134100.0],["2021-07-26",17.79,17.89,17.26,17.47,57000.0],["2021-07-27",18.87,18.87,17.31,18.5,152200.0],["2021-07-28",18.57,19.657,18.57,19.16,47400.0],["2021-07-29",19.11,20.76,18.619,20.44,111000.0],["2021-07-30",20.33,22.601,20.235,22.22,32200.0],["2021-08-02",21.97,23.7,21.455,23.1,113900.0],["2021-08-03",23.04,23.3,20.11,21.44,113100.0],["2021-08-04",21.29,22.38,21.2,21.5,144700.0],["2021-08-05",21.38,22.0,21.25,21.31,72800.0],["2021-08-06",21.68,22.2,21.302,21.51,86600.0],["2021-08-09",22.735,22.735,21.085,21.22,36200.0],["2021-08-10",21.53,22.0,21.0,21.25,37800.0],["2021-08-11",21.49,21.82,19.51,19.89,123800.0],["2021-08-12",19.45,21.41,18.25,19.6,156200.0],["2021-08-13",19.59,20.65,19.36,19.36,62900.0],["2021-08-16",19.49,21.45,18.76,20.79,66100.0],["2021-08-17",20.36,21.49,19.15,19.42,78600.0],["2021-08-18",20.0,20.0,18.88,19.47,63400.0],["2021-08-19",19.81,20.63,19.075,19.56,42700.0],["2021-08-20",19.38,20.385,18.805,18.95,43100.0],["2021-08-23",19.29,20.18,18.345,19.74,133100.0],["2021-08-24",19.08,20.335,18.82,19.17,44200.0],["2021-08-25",19.95,19.95,17.5,18.1,160200.0],["2021-08-26",18.2,19.405,18.12,18.6,106600.0],["2021-08-27",19.07,19.86,18.61,19.0,127100.0],["2021-08-30",19.22,19.8,18.13,19.0,103400.0],["2021-08-31",19.0,19.72,18.01,19.01,77300.0],["2021-09-01",19.33,19.36,18.25,18.56,137500.0],["2021-09-02",18.52,18.93,17.63,18.01,286800.0],["2021-09-03",18.17,20.16,17.68,18.98,137800.0],["2021-09-07",19.19,22.45,19.02,20.69,205700.0],["2021-09-08",20.88,23.96,19.96,22.33,246100.0],["2021-09-09",21.97,23.95,21.97,22.32,114100.0],["2021-09-10",22.35,23.45,20.718,22.83,135600.0],["2021-09-13",23.27,25.53,23.12,24.81,111700.0],["2021-09-14",25.17,26.75,24.72,25.76,126300.0],["2021-09-15",25.8,27.91,25.559,27.49,287800.0],["2021-09-16",27.1,28.64,24.34,25.54,274000.0],["2021-09-17",25.9,28.49,23.92,24.6,1175100.0],["2021-09-20",23.93,25.01,22.37,23.85,274400.0],["2021-09-21",23.97,25.59,23.86,24.68,201200.0],["2021-09-22",24.63,24.72,23.41,23.75,63000.0],["2021-09-23",23.89,24.96,22.51,23.13,72500.0],["2021-09-24",22.91,23.69,22.6,22.99,19600.0],["2021-09-27",22.86,25.2,20.57,24.88,67800.0],["2021-09-28",24.7,25.41,23.34,25.06,78500.0],["2021-09-29",25.37,26.34,24.13,24.68,36400.0],["2021-09-30",23.59,25.31,23.42,24.89,84700.0],["2021-10-01",25.11,28.0,25.11,26.72,107800.0],["2021-10-04",26.66,27.5,24.37,24.92,58800.0],["2021-10-05",24.92,27.95,23.81,24.5,107000.0],["2021-10-06",24.66,25.375,21.43,21.76,48200.0],["2021-10-07",21.67,26.5,21.07,26.13,116700.0],["2021-10-08",26.13,26.84,24.3,25.07,52300.0],["2021-10-11",25.18,25.876,23.835,24.4,36200.0],["2021-10-12",24.62,26.43,24.5,26.0,70800.0],["2021-10-13",26.1,26.5,25.13,26.04,40900.0],["2021-10-14",26.54,26.845,23.67,24.35,37700.0],["2021-10-15",25.21,25.98,22.52,23.1,37700.0],["2021-10-18",22.89,22.89,21.4,21.68,48100.0],["2021-10-19",21.68,24.49,20.81,23.71,98100.0],["2021-10-20",23.8,24.96,22.4,23.86,73900.0],["2021-10-21",23.64,24.455,22.82,23.68,31700.0],["2021-10-22",23.95,24.145,23.23,23.77,25600.0],["2021-10-25",24.22,24.6,23.63,23.86,34100.0],["2021-10-26",23.55,23.96,22.76,23.27,70900.0],["2021-10-27",23.58,23.58,22.6,22.76,29000.0],["2021-10-28",22.76,23.47,22.32,23.0,29400.0],["2021-10-29",23.15,23.98,22.87,22.99,22100.0],["2021-11-01",22.8,23.405,22.74,23.0,75600.0],["2021-11-02",23.28,23.33,22.67,22.97,53000.0],["2021-11-03",22.87,23.22,22.25,22.95,23800.0],["2021-11-04",23.0,23.21,22.77,23.07,37700.0],["2021-11-05",22.98,23.93,21.15,23.28,116900.0],["2021-11-08",23.23,23.625,22.915,23.2,115000.0],["2021-11-09",23.02,23.54,22.39,23.0,71200.0],["2021-11-10",22.99,23.49,21.14,21.38,149300.0],["2021-11-11",22.555,25.23,22.08,24.87,237900.0],["2021-11-12",24.9,27.6,24.9,26.4,73600.0],["2021-11-15",26.46,26.46,24.15,24.63,44500.0],["2021-11-16",24.9,25.33,24.81,24.97,44000.0],["2021-11-17",24.84,26.564,24.2,25.1,25400.0],["2021-11-18",25.52,25.73,24.17,24.72,38500.0],["2021-11-19",24.69,25.76,24.61,25.02,36000.0],["2021-11-22",24.98,25.33,23.71,23.77,72700.0],["2021-11-23",23.89,24.34,21.5,22.12,70600.0],["2021-11-24",21.93,21.93,20.91,21.46,36900.0],["2021-11-26",21.25,22.09,20.2,20.98,22200.0],["2021-11-29",20.86,21.7,20.815,21.5,60400.0],["2021-11-30",21.24,22.365,21.24,22.36,79700.0],["2021-12-01",19.1,23.5,19.1,20.3,94200.0],["2021-12-02",20.17,21.5,19.2,20.52,75700.0],["2021-12-03",20.65,20.65,18.88,19.31,59400.0],["2021-12-06",19.24,19.24,16.28,17.49,154800.0],["2021-12-07",17.67,19.315,17.17,19.04,76300.0],["2021-12-08",18.9,19.96,18.14,19.05,52300.0],["2021-12-09",18.88,19.18,17.75,18.48,76600.0],["2021-12-10",18.45,18.45,16.51,17.49,110200.0],["2021-12-13",17.51,18.89,16.87,18.07,89000.0],["2021-12-14",17.89,18.468,17.06,18.34,98500.0],["2021-12-15",18.21,19.29,17.81,18.89,193900.0],["2021-12-16",19.2,19.96,18.21,18.45,160500.0],["2021-12-17",18.28,19.41,17.78,19.2,224000.0],["2021-12-20",18.73,19.99,17.675,18.08,131800.0],["2021-12-21",18.42,18.6,18.05,18.29,118700.0],["2021-12-22",18.43,20.28,18.1,20.05,103800.0],["2021-12-23",20.01,20.95,19.6,20.36,35200.0],["2021-12-27",20.18,22.31,19.19,21.2,71800.0],["2021-12-28",21.35,22.3,19.9,19.92,69900.0],["2021-12-29",19.88,19.9,18.9,19.32,21200.0],["2021-12-30",19.27,20.725,19.07,20.7,75500.0],["2021-12-31",20.49,21.03,19.865,20.48,38200.0],["2022-01-03",20.77,22.0,20.37,21.64,75400.0],["2022-01-04",21.7,21.7,19.295,19.85,60600.0],["2022-01-05",19.74,19.74,17.77,17.87,48000.0],["2022-01-06",17.72,18.44,17.205,18.13,29000.0],["2022-01-07",18.07,18.07,16.34,17.35,46800.0],["2022-01-10",17.03,17.49,15.86,17.04,42500.0],["2022-01-11",17.0,17.96,16.24,17.44,45100.0],["2022-01-12",17.4,17.44,16.25,16.72,42800.0],["2022-01-13",16.72,16.72,15.05,15.8,31800.0],["2022-01-14",15.78,16.51,15.0,16.31,28300.0],["2022-01-18",16.02,16.8,15.52,15.77,35500.0],["2022-01-19",16.014,16.2,14.945,15.14,33800.0],["2022-01-20",15.53,17.37,15.29,15.78,77800.0],["2022-01-21",15.6,17.16,15.5,16.04,66600.0],["2022-01-24",15.61,16.98,15.1,16.75,61700.0],["2022-01-25",16.47,16.99,15.44,16.59,71800.0],["2022-01-26",16.45,17.72,15.19,15.65,61800.0],["2022-01-27",15.98,16.363,14.17,14.41,24500.0],["2022-01-28",14.39,15.15,14.05,15.09,32300.0],["2022-01-31",15.07,16.06,15.07,15.78,28500.0],["2022-02-01",15.88,16.22,15.43,15.78,46300.0],["2022-02-02",16.105,16.105,14.91,14.91,13900.0],["2022-02-03",14.6,15.37,14.25,14.62,37600.0],["2022-02-04",14.269,14.95,14.15,14.61,26800.0],["2022-02-07",14.71,15.0,14.01,14.69,42800.0],["2022-02-08",14.48,14.82,14.4,14.42,15000.0],["2022-02-09",14.69,15.56,14.67,15.52,37800.0],["2022-02-10",15.07,16.02,14.94,15.02,22800.0],["2022-02-11",15.23,15.615,13.78,14.4,22600.0],["2022-02-14",14.21,15.58,13.84,13.85,12800.0],["2022-02-15",14.2,15.27,13.91,15.09,64300.0],["2022-02-16",14.28,15.135,14.15,14.93,63300.0],["2022-02-17",14.71,15.4,14.25,15.17,172000.0],["2022-02-18",15.02,15.5,14.56,15.11,35600.0],["2022-02-22",14.95,15.74,14.9,15.1,64800.0],["2022-02-23",15.22,15.29,14.465,15.1,43500.0],["2022-02-24",14.55,15.89,14.2,15.15,34600.0],["2022-02-25",15.43,16.225,15.2,15.83,21400.0],["2022-02-28",15.82,17.45,15.76,17.0,37900.0],["2022-03-01",16.82,17.7,15.99,17.02,75800.0],["2022-03-02",17.08,17.59,16.58,17.07,17100.0],["2022-03-03",17.29,17.88,16.12,16.52,14800.0],["2022-03-04",16.35,17.435,16.24,17.15,31400.0],["2022-03-07",17.2,17.2,16.58,17.0,30800.0],["2022-03-08",17.05,18.07,17.05,17.53,15200.0],["2022-03-09",17.655,17.985,16.955,17.48,74000.0],["2022-03-10",17.02,17.21,16.09,17.0,100900.0],["2022-03-11",17.12,18.344,16.4,16.48,46900.0],["2022-03-14",16.831,17.03,14.8,15.12,69200.0],["2022-03-15",15.03,15.62,14.15,14.84,66900.0],["2022-03-16",14.61,15.811,13.6,15.0,102300.0],["2022-03-17",14.85,15.5,14.01,14.26,72500.0],["2022-03-18",14.26,17.04,14.26,16.94,129400.0],["2022-03-21",16.4,17.6,14.49,14.63,32700.0],["2022-03-22",14.63,15.58,13.78,14.62,31300.0],["2022-03-23",14.4,14.5,13.43,13.53,54800.0],["2022-03-24",13.44,14.09,13.0,13.74,27500.0],["2022-03-25",13.68,14.45,13.25,13.3,16300.0],["2022-03-28",13.41,13.54,12.35,12.79,41000.0],["2022-03-29",12.96,14.32,12.9,14.1,39900.0],["2022-03-30",14.05,15.0,14.05,14.66,45500.0],["2022-03-31",14.35,15.0,13.61,13.81,19100.0],["2022-04-01",13.67,14.82,13.47,14.46,36500.0],["2022-04-04",14.62,14.84,14.31,14.42,12400.0],["2022-04-05",13.45,13.64,13.15,13.34,14300.0],["2022-04-06",13.25,13.72,12.89,13.44,14700.0],["2022-04-07",13.43,13.5,12.635,13.12,24000.0],["2022-04-08",13.15,13.42,12.65,13.35,13700.0],["2022-04-11",13.06,14.45,12.569,14.04,33700.0],["2022-04-12",14.68,17.13,14.63,16.08,133300.0],["2022-04-13",15.97,16.96,15.07,16.24,40900.0],["2022-04-14",16.15,16.71,15.64,15.74,29800.0],["2022-04-18",15.6,15.69,14.35,14.85,15600.0],["2022-04-19",14.96,16.15,13.47,15.82,27400.0],["2022-04-20",16.02,16.1,15.1,15.19,24500.0],["2022-04-21",15.44,15.5,14.58,14.63,21500.0],["2022-04-22",15.19,15.3,12.93,13.15,34000.0],["2022-04-25",12.86,13.04,12.3,12.53,32200.0],["2022-04-26",13.55,13.55,11.61,11.8,16800.0],["2022-04-27",11.8,12.24,11.44,11.86,14100.0],["2022-04-28",11.91,12.19,11.06,11.7,16300.0],["2022-04-29",11.705,11.705,11.22,11.23,9000.0],["2022-05-02",11.33,11.74,10.87,11.27,39400.0],["2022-05-03",11.4,11.48,11.02,11.16,24400.0],["2022-05-04",11.05,11.32,10.95,11.32,37500.0],["2022-05-05",11.19,11.32,10.02,11.03,31500.0],["2022-05-06",10.4,11.38,9.88,10.0,23700.0],["2022-05-09",9.78,9.78,9.24,9.45,16300.0],["2022-05-10",9.72,10.55,8.51,10.39,32900.0],["2022-05-11",10.4,12.38,9.8,12.16,42500.0],["2022-05-12",12.77,13.57,10.685,12.69,69000.0],["2022-05-13",12.66,14.85,11.39,12.86,50400.0],["2022-05-16",12.57,12.605,10.48,10.59,40100.0],["2022-05-17",10.55,10.98,9.73,10.63,31300.0],["2022-05-18",10.5,10.96,9.55,9.6,36000.0],["2022-05-19",9.48,9.72,8.75,8.93,53800.0],["2022-05-20",9.03,9.758,8.63,9.55,48600.0],["2022-05-23",9.8,9.8,8.11,8.4,39800.0],["2022-05-24",8.46,8.46,7.29,7.74,33200.0],["2022-05-25",7.9,7.98,6.84,6.88,52200.0],["2022-05-26",6.56,8.842,6.377,8.0,63700.0],["2022-05-27",7.97,8.64,7.59,8.27,52600.0],["2022-05-31",8.31,8.4,7.58,7.65,47700.0],["2022-06-01",7.72,7.96,7.4,7.75,41200.0],["2022-06-02",7.495,7.77,7.29,7.43,48800.0],["2022-06-03",7.37,8.39,7.355,8.09,101500.0],["2022-06-06",8.19,8.47,7.52,8.16,28500.0],["2022-06-07",8.09,8.925,8.09,8.29,41100.0],["2022-06-08",7.65,8.51,7.36,7.75,51800.0],["2022-06-09",7.72,7.72,7.04,7.12,22100.0],["2022-06-10",6.98,7.0,6.4,6.69,19700.0],["2022-06-13",6.07,6.44,5.8,6.39,24900.0],["2022-06-14",6.79,7.95,6.6,7.88,78000.0],["2022-06-15",7.87,8.93,7.75,8.72,65800.0],["2022-06-16",8.39,10.1,7.15,7.93,49500.0],["2022-06-17",7.95,7.95,7.27,7.29,34500.0],["2022-06-21",7.42,7.61,6.72,7.4,25500.0],["2022-06-22",7.41,7.55,7.19,7.39,17200.0],["2022-06-23",7.62,7.95,7.555,7.76,15600.0],["2022-06-24",7.74,8.65,7.03,8.65,199000.0],["2022-06-27",8.75,10.34,8.05,10.21,67500.0],["2022-06-28",10.07,10.42,9.246,10.3,41300.0],["2022-06-29",10.315,10.905,8.55,8.6,64600.0],["2022-06-30",8.29,8.67,7.593,8.4,20200.0],["2022-07-01",8.4,8.495,8.13,8.16,30300.0],["2022-07-05",7.89,8.175,7.13,7.27,21900.0],["2022-07-06",7.24,7.73,7.24,7.31,19300.0],["2022-07-07",7.15,7.83,7.15,7.5,30800.0],["2022-07-08",7.5,8.32,7.5,8.16,21000.0],["2022-07-11",7.95,8.0,7.6,7.6,7500.0],["2022-07-12",7.64,9.3,7.64,9.2,45700.0],["2022-07-13",8.93,8.95,7.935,8.58,29600.0],["2022-07-14",8.62,8.62,7.5,7.71,15800.0],["2022-07-15",7.93,7.93,7.3,7.58,19800.0],["2022-07-18",7.64,7.88,6.48,6.81,581500.0],["2022-07-19",6.78,7.7,6.51,7.23,56200.0],["2022-07-20",7.12,7.45,6.9,7.15,37900.0],["2022-07-21",7.02,7.736,6.86,7.26,37800.0],["2022-07-22",7.1,7.58,6.81,7.07,33900.0],["2022-07-25",7.15,7.69,6.63,7.2,88200.0],["2022-07-26",7.16,7.16,6.03,6.4,131900.0],["2022-07-27",6.46,6.64,6.16,6.44,40600.0],["2022-07-28",6.539,6.615,6.28,6.55,47100.0],["2022-07-29",6.5,6.73,6.27,6.49,27700.0],["2022-08-01",6.43,7.09,6.41,6.75,158600.0],["2022-08-02",6.72,7.98,6.58,7.72,145200.0],["2022-08-03",7.89,8.25,7.58,7.89,39900.0],["2022-08-04",7.9,7.9,6.98,7.25,36800.0],["2022-08-05",6.98,7.401,6.98,7.28,22200.0],["2022-08-08",7.34,7.725,7.0,7.3,28900.0],["2022-08-09",7.37,7.96,5.304,6.11,122000.0],["2022-08-10",6.25,7.89,5.5,5.79,246700.0],["2022-08-11",5.53,5.635,4.35,4.67,141200.0],["2022-08-12",4.7,5.13,4.23,5.01,78200.0],["2022-08-15",5.09,5.32,5.04,5.175,61900.0],["2022-08-16",5.36,5.72,5.272,5.43,137000.0],["2022-08-17",5.31,5.43,4.76,4.82,59100.0],["2022-08-18",4.83,5.125,4.63,4.91,28600.0],["2022-08-19",4.83,5.0,4.68,4.75,16800.0],["2022-08-22",4.69,4.905,4.44,4.5,22400.0],["2022-08-23",4.35,4.61,4.32,4.48,9100.0],["2022-08-24",4.6,5.02,4.5,4.57,53000.0],["2022-08-25",4.51,4.62,4.45,4.5,21200.0],["2022-08-26",4.75,4.964,4.495,4.6,68900.0],["2022-08-29",4.52,5.1,4.52,4.72,125000.0],["2022-08-30",4.73,4.92,4.5,4.77,50800.0],["2022-08-31",4.79,4.9,4.38,4.51,29300.0],["2022-09-01",4.46,4.875,4.28,4.42,146900.0],["2022-09-02",4.66,4.66,3.92,3.95,54500.0],["2022-09-06",4.1,4.47,3.85,4.28,106300.0],["2022-09-07",4.33,4.46,4.03,4.4,74100.0],["2022-09-08",4.37,4.599,4.34,4.36,39700.0],["2022-09-09",4.44,4.62,4.36,4.49,69800.0],["2022-09-12",4.51,4.52,4.23,4.47,175900.0],["2022-09-13",4.32,4.52,4.15,4.29,30900.0],["2022-09-14",4.26,4.38,4.19,4.22,31400.0],["2022-09-15",4.25,4.29,4.14,4.25,10700.0],["2022-09-16",4.25,4.26,3.8,3.85,197700.0],["2022-09-19",3.76,3.94,3.73,3.75,36600.0],["2022-09-20",3.73,3.95,3.42,3.63,117200.0],["2022-09-21",3.62,3.94,3.31,3.42,295000.0],["2022-09-22",3.41,3.92,3.41,3.8,152300.0],["2022-09-23",3.71,3.85,3.47,3.55,55800.0],["2022-09-26",3.49,3.8,3.32,3.69,72900.0],["2022-09-27",3.51,3.803,3.39,3.59,50100.0],["2022-09-28",3.61,3.9,3.49,3.69,135800.0],["2022-09-29",3.66,3.84,3.36,3.42,103000.0],["2022-09-30",3.35,3.72,3.28,3.34,349500.0],["2022-10-03",3.44,3.9,3.413,3.5,189400.0],["2022-10-04",3.55,3.79,3.43,3.59,326200.0],["2022-10-05",3.5,3.93,3.5,3.89,100000.0],["2022-10-06",3.99,4.15,3.75,3.87,65700.0],["2022-10-07",3.81,3.96,3.6,3.61,25000.0],["2022-10-10",3.62,3.96,3.43,3.55,42200.0],["2022-10-11",3.52,3.52,3.312,3.38,24700.0],["2022-10-12",3.34,3.447,3.25,3.32,17600.0],["2022-10-13",3.59,3.59,3.3,3.39,43800.0],["2022-10-14",3.36,3.43,3.2,3.23,21400.0],["2022-10-17",3.28,3.63,3.02,3.44,130600.0],["2022-10-18",3.47,3.67,3.19,3.58,65700.0],["2022-10-19",3.65,3.65,3.41,3.43,25600.0],["2022-10-20",3.68,3.68,3.3,3.37,25100.0],["2022-10-21",3.45,3.7,3.37,3.63,41600.0],["2022-10-24",3.7,3.75,3.53,3.6,40400.0],["2022-10-25",3.66,4.66,3.66,3.98,182800.0],["2022-10-26",3.98,4.65,3.98,4.09,125900.0],["2022-10-27",4.06,4.385,3.87,4.15,113700.0],["2022-10-28",4.19,4.64,4.06,4.43,59300.0],["2022-10-31",4.35,4.63,4.19,4.59,63400.0],["2022-11-01",4.59,5.5,4.59,4.74,259600.0],["2022-11-02",4.74,4.92,4.328,4.66,132700.0],["2022-11-03",4.65,4.78,4.5,4.57,72300.0],["2022-11-04",4.65,4.66,4.24,4.59,48500.0],["2022-11-07",4.63,4.7,4.37,4.57,54600.0],["2022-11-08",4.5,4.58,4.07,4.28,80200.0],["2022-11-09",4.23,4.31,3.75,3.76,118500.0],["2022-11-10",4.15,4.94,4.0,4.87,96900.0],["2022-11-11",4.84,5.09,4.7,4.96,84900.0],["2022-11-14",4.96,5.02,4.83,4.98,59200.0],["2022-11-15",5.07,5.5,4.927,5.36,67600.0],["2022-11-16",5.5,5.6,5.251,5.46,25000.0],["2022-11-17",5.38,5.65,4.96,5.32,90200.0],["2022-11-18",5.49,5.49,4.61,4.74,83700.0],["2022-11-21",4.65,4.9,4.54,4.76,11000.0],["2022-11-22",4.82,4.85,4.32,4.48,18900.0],["2022-11-23",4.5,4.8,4.495,4.62,33700.0],["2022-11-25",4.6,4.92,4.54,4.81,8500.0],["2022-11-28",4.89,4.93,4.41,4.64,45900.0],["2022-11-29",4.64,4.9,4.43,4.64,60500.0],["2022-11-30",4.69,4.815,4.41,4.72,54900.0],["2022-12-01",4.78,5.19,4.59,4.85,68900.0],["2022-12-02",4.73,5.055,4.65,4.94,41300.0],["2022-12-05",4.79,5.04,4.5,4.76,39600.0],["2022-12-06",4.75,4.8,4.4,4.55,26700.0],["2022-12-07",4.7,4.7,4.33,4.44,19800.0],["2022-12-08",4.6,4.7,4.37,4.58,20600.0],["2022-12-09",4.55,4.75,4.45,4.55,22600.0],["2022-12-12",4.62,4.71,4.305,4.6,18900.0],["2022-12-13",4.8,4.895,4.5,4.86,32100.0],["2022-12-14",4.8,5.26,4.8,5.1,27300.0],["2022-12-15",5.01,5.245,4.805,4.95,17700.0],["2022-12-16",4.77,4.99,4.67,4.72,152700.0],["2022-12-19",4.87,4.94,4.61,4.61,25600.0],["2022-12-20",4.54,4.83,4.482,4.62,29400.0],["2022-12-21",4.7,4.905,4.36,4.78,18600.0],["2022-12-22",4.69,5.245,4.41,5.13,47800.0],["2022-12-23",5.22,5.32,4.95,5.14,55600.0],["2022-12-27",5.085,5.4,4.95,5.18,48500.0],["2022-12-28",5.3,5.44,5.13,5.17,62600.0],["2022-12-29",5.24,5.4,4.89,5.36,24900.0],["2022-12-30",5.25,5.735,5.19,5.64,45800.0],["2023-01-03",5.64,5.74,5.39,5.62,43300.0],["2023-01-04",5.61,5.75,5.465,5.65,20700.0],["2023-01-05",5.97,6.25,5.6,5.61,63700.0],["2023-01-06",5.72,5.85,5.58,5.66,24500.0],["2023-01-09",5.74,5.91,5.2,5.49,43100.0],["2023-01-10",5.57,5.7,5.57,5.6,10700.0],["2023-01-11",5.57,5.8,5.5,5.71,15300.0],["2023-01-12",5.68,5.99,5.68,5.88,20400.0],["2023-01-13",5.97,6.04,5.835,5.93,94600.0],["2023-01-17",5.96,6.08,5.7,5.81,37400.0],["2023-01-18",5.91,6.0,5.66,5.7,18100.0],["2023-01-19",5.75,5.8,5.61,5.74,18000.0],["2023-01-20",5.81,6.03,5.56,5.91,16400.0],["2023-01-23",5.889,6.06,5.85,5.985,11500.0],["2023-01-24",6.0,6.25,5.73,6.03,15200.0],["2023-01-25",5.91,6.48,5.695,6.04,85600.0],["2023-01-26",6.04,6.15,5.9,6.1,18400.0],["2023-01-27",5.86,6.39,5.86,6.04,60000.0],["2023-01-30",5.99,6.1,5.69,5.84,32300.0],["2023-01-31",5.85,6.03,5.85,5.96,16700.0],["2023-02-01",6.0,6.08,5.86,5.97,18600.0],["2023-02-02",6.03,6.16,5.78,6.07,73400.0],["2023-02-03",6.01,6.415,5.97,6.25,112600.0],["2023-02-06",6.0,6.2,5.98,5.98,11600.0],["2023-02-07",6.03,6.47,5.95,6.1,110500.0],["2023-02-08",6.1,6.31,6.01,6.15,151700.0],["2023-02-09",6.15,6.325,5.763,5.86,62700.0],["2023-02-10",5.86,6.0,5.7,5.87,21100.0],["2023-02-13",6.05,6.05,5.83,5.94,9800.0],["2023-02-14",5.89,6.05,5.7,5.88,34300.0],["2023-02-15",5.84,6.01,5.805,5.85,13700.0],["2023-02-16",5.72,5.98,5.7,5.74,24700.0],["2023-02-17",5.8,5.91,5.36,5.54,62300.0],["2023-02-21",5.54,5.675,5.1,5.15,60000.0],["2023-02-22",5.16,5.3,5.1,5.17,34400.0],["2023-02-23",5.21,5.4,5.1,5.12,47800.0],["2023-02-24",5.1,5.13,4.64,5.0,56400.0],["2023-02-27",5.01,5.63,5.0,5.41,76500.0],["2023-02-28",5.705,5.77,5.25,5.42,140700.0],["2023-03-01",5.42,5.53,5.07,5.14,22100.0],["2023-03-02",5.05,5.198,4.76,5.09,34600.0],["2023-03-03",5.11,5.18,4.71,4.96,67900.0],["2023-03-06",4.95,5.05,4.95,5.0,10100.0],["2023-03-07",4.9,5.115,4.9,5.04,21500.0],["2023-03-08",5.02,5.16,4.72,5.01,31500.0],["2023-03-09",5.11,5.11,4.71,4.79,20900.0],["2023-03-10",4.82,4.82,3.61,3.78,186300.0],["2023-03-13",3.66,3.9,3.315,3.5,57200.0],["2023-03-14",3.63,3.81,3.35,3.49,75500.0],["2023-03-15",3.42,3.59,3.4,3.44,37200.0],["2023-03-16",3.3,3.42,3.08,3.34,60400.0],["2023-03-17",3.27,3.43,3.145,3.21,47500.0],["2023-03-20",3.23,3.33,3.06,3.16,37800.0],["2023-03-21",3.25,3.5,3.08,3.26,38500.0],["2023-03-22",3.359,3.45,3.0,3.0,180800.0],["2023-03-23",3.02,3.15,2.8,2.895,42900.0],["2023-03-24",2.88,2.96,2.84,2.94,22100.0],["2023-03-27",3.08,3.219,2.8,2.89,26600.0],["2023-03-28",3.21,3.21,2.71,2.75,35300.0],["2023-03-29",2.75,2.943,2.63,2.74,11300.0],["2023-03-30",2.65,3.18,2.64,2.86,16000.0],["2023-03-31",2.82,2.99,2.75,2.96,26700.0],["2023-04-03",3.2,3.2,2.745,2.89,27600.0],["2023-04-04",2.845,2.895,2.69,2.77,61700.0],["2023-04-05",2.71,2.96,2.68,2.71,23600.0],["2023-04-06",2.647,2.69,2.37,2.47,74300.0],["2023-04-10",2.44,2.47,2.35,2.41,35800.0],["2023-04-11",2.5,2.92,2.3,2.51,81800.0],["2023-04-12",2.53,2.57,2.3,2.32,32100.0],["2023-04-13",2.35,2.38,2.1,2.28,806200.0],["2023-04-14",2.26,2.77,2.21,2.26,22500.0],["2023-04-17",2.3,2.305,2.065,2.15,25700.0],["2023-04-18",2.19,2.26,2.08,2.12,29200.0],["2023-04-19",2.14,2.22,2.085,2.12,42300.0],["2023-04-20",2.03,2.2,2.01,2.06,19400.0],["2023-04-21",2.04,2.13,2.01,2.06,77300.0],["2023-04-24",2.06,2.15,1.952,2.02,19900.0],["2023-04-25",2.0,2.07,1.93,1.99,46500.0],["2023-04-26",2.02,2.1,1.92,1.98,80500.0],["2023-04-27",1.975,1.983,1.87,1.93,16400.0],["2023-04-28",1.95,2.05,1.805,1.89,78200.0],["2023-05-01",1.93,2.09,1.76,1.81,37200.0],["2023-05-02",1.81,1.91,1.76,1.8,61400.0],["2023-05-03",1.83,1.88,1.77,1.81,64000.0],["2023-05-04",1.84,1.92,1.78,1.82,61600.0],["2023-05-05",1.847,1.93,1.79,1.84,48600.0],["2023-05-08",1.88,1.9,1.78,1.85,28100.0],["2023-05-09",1.82,1.865,1.72,1.81,118600.0],["2023-05-10",1.89,1.982,1.62,1.94,106400.0],["2023-05-11",1.93,1.98,1.76,1.87,126100.0],["2023-05-12",1.84,2.101,1.84,1.96,45500.0],["2023-05-15",1.975,2.09,1.9,1.97,111200.0],["2023-05-16",2.05,2.16,1.94,1.99,68600.0],["2023-05-17",2.02,2.295,1.92,2.11,99600.0],["2023-05-18",2.11,2.16,1.96,2.08,68200.0],["2023-05-19",2.09,2.27,1.995,2.14,94300.0],["2023-05-22",2.09,2.16,2.01,2.04,191100.0],["2023-05-23",2.095,2.72,2.085,2.63,55200.0],["2023-05-24",2.58,2.97,2.56,2.91,75000.0],["2023-05-25",2.93,3.06,2.83,3.0,42100.0],["2023-05-26",3.06,3.37,2.84,3.32,51500.0],["2023-05-30",3.5,3.855,3.457,3.79,59700.0],["2023-05-31",3.73,3.85,3.51,3.84,45200.0],["2023-06-01",3.83,4.06,3.718,3.89,36300.0],["2023-06-02",4.01,4.01,3.81,3.93,31900.0],["2023-06-05",3.99,3.99,3.8,3.92,30300.0],["2023-06-06",3.86,4.09,3.842,3.9,51100.0],["2023-06-07",3.79,3.94,3.32,3.7,72900.0],["2023-06-08",3.62,3.88,3.4,3.825,46500.0],["2023-06-09",3.8,4.035,3.71,3.89,27600.0],["2023-06-12",3.92,4.09,3.71,3.98,29700.0],["2023-06-13",3.89,4.02,3.72,3.91,34200.0],["2023-06-14",3.98,4.034,3.77,3.9,22000.0],["2023-06-15",3.94,3.96,3.79,3.85,19200.0],["2023-06-16",3.89,3.89,3.59,3.81,52000.0],["2023-06-20",3.74,3.91,3.37,3.51,28600.0],["2023-06-21",3.44,3.62,2.95,3.13,64000.0],["2023-06-22",3.08,3.15,2.86,3.095,54700.0],["2023-06-23",2.96,3.2,2.84,3.01,804000.0],["2023-06-26",3.04,3.21,2.83,2.84,37700.0],["2023-06-27",2.9,3.082,2.71,2.71,38200.0],["2023-06-28",2.76,2.91,2.59,2.82,27300.0],["2023-06-29",2.94,2.985,2.77,2.84,37100.0],["2023-06-30",2.87,2.9,2.64,2.67,33600.0],["2023-07-03",2.71,2.9,2.62,2.65,9100.0],["2023-07-05",2.61,2.68,2.34,2.35,16200.0],["2023-07-06",2.35,3.25,2.35,2.6,270600.0],["2023-07-07",2.6,2.79,2.45,2.585,88600.0],["2023-07-10",2.55,2.79,2.51,2.68,25400.0],["2023-07-11",2.68,3.02,2.63,2.87,20800.0],["2023-07-12",3.2,3.2,2.93,3.11,7400.0],["2023-07-13",3.195,3.44,3.195,3.34,20700.0],["2023-07-14",3.35,3.59,3.35,3.52,16600.0],["2023-07-17",3.51,3.69,3.34,3.55,6900.0],["2023-07-18",3.79,3.9,3.63,3.83,24400.0],["2023-07-19",3.85,4.13,3.58,3.78,21300.0],["2023-07-20",3.78,3.9,3.54,3.54,14400.0],["2023-07-21",3.65,3.75,3.42,3.62,8400.0],["2023-07-24",3.56,3.604,3.39,3.435,8700.0],["2023-07-25",3.48,3.606,3.275,3.4,19000.0],["2023-07-26",3.41,3.59,3.29,3.39,8300.0],["2023-07-27",3.49,3.619,3.3,3.33,7100.0],["2023-07-28",3.37,3.425,3.18,3.18,5700.0],["2023-07-31",3.2,3.74,3.2,3.39,13200.0],["2023-08-01",3.41,3.45,3.13,3.24,10800.0],["2023-08-02",3.075,3.08,2.949,3.07,7000.0],["2023-08-03",3.03,3.58,3.02,3.31,42000.0],["2023-08-04",3.36,3.58,3.16,3.16,27000.0],["2023-08-07",2.97,3.28,2.97,3.04,2100.0],["2023-08-08",3.05,3.05,2.94,2.94,1900.0],["2023-08-09",2.94,2.99,2.5,2.62,9700.0],["2023-08-10",2.64,2.96,2.64,2.8,9000.0],["2023-08-11",2.67,2.86,2.61,2.86,13900.0],["2023-08-14",2.77,2.77,2.66,2.66,2900.0],["2023-08-15",2.59,2.89,2.58,2.78,16500.0],["2023-08-16",2.72,2.97,2.65,2.81,19100.0],["2023-08-17",2.87,2.87,2.6,2.6,7600.0],["2023-08-18",2.55,2.61,2.511,2.61,1900.0],["2023-08-21",2.53,2.59,2.31,2.43,19500.0],["2023-08-22",2.34,2.44,2.27,2.39,16800.0],["2023-08-23",2.3,2.47,2.14,2.14,4800.0],["2023-08-24",2.15,2.37,2.01,2.28,16700.0],["2023-08-25",2.28,2.28,2.1,2.21,4300.0],["2023-08-28",2.18,2.27,2.07,2.215,2300.0],["2023-08-29",2.12,2.255,2.1,2.19,3300.0],["2023-08-30",2.295,2.295,2.1,2.16,3600.0],["2023-08-31",2.15,2.15,1.95,1.95,7100.0],["2023-09-01",1.95,2.09,1.83,1.83,78600.0],["2023-09-05",1.86,1.91,1.759,1.91,7900.0],["2023-09-06",1.85,1.87,1.73,1.83,7400.0],["2023-09-07",1.83,1.83,1.66,1.66,6800.0],["2023-09-08",1.73,1.9,1.67,1.69,54900.0],["2023-09-11",1.71,1.81,1.71,1.8,4000.0],["2023-09-12",1.81,1.98,1.72,1.75,35000.0],["2023-09-13",1.76,1.97,1.735,1.78,19200.0],["2023-09-14",1.83,1.94,1.77,1.81,22900.0],["2023-09-15",1.79,1.85,1.76,1.85,35100.0],["2023-09-18",1.75,1.885,1.75,1.79,31000.0],["2023-09-19",1.8,1.88,1.72,1.79,16300.0],["2023-09-20",1.82,1.98,1.74,1.88,23800.0],["2023-09-21",1.743,1.96,1.743,1.88,36900.0],["2023-09-22",2.23,2.49,1.96,2.0,467500.0],["2023-09-25",2.12,2.35,1.92,2.31,80300.0],["2023-09-26",2.22,3.109,2.025,2.92,336000.0],["2023-09-27",3.85,4.27,2.35,3.09,3457700.0],["2023-09-28",2.64,2.98,2.46,2.7,189900.0],["2023-09-29",2.64,2.976,2.63,2.79,77100.0],["2023-10-02",2.72,2.89,2.5,2.51,73700.0],["2023-10-03",2.48,2.48,2.161,2.22,48100.0],["2023-10-04",2.2,2.295,2.17,2.215,28200.0],["2023-10-05",2.16,2.3,2.091,2.2,97500.0],["2023-10-06",2.11,2.293,2.11,2.15,33200.0],["2023-10-09",2.27,2.27,2.0,2.1,32900.0],["2023-10-10",2.08,2.25,2.07,2.15,24100.0],["2023-10-11",2.16,2.17,1.93,1.99,40200.0],["2023-10-12",2.0,2.01,1.95,2.01,14800.0],["2023-10-13",2.07,2.07,1.9,1.98,34600.0],["2023-10-16",1.996,2.12,1.94,2.02,26800.0],["2023-10-17",2.06,2.35,2.04,2.19,81400.0],["2023-10-18",2.19,2.73,2.15,2.37,57500.0],["2023-10-19",2.33,2.44,2.17,2.17,62100.0],["2023-10-20",2.22,2.22,2.06,2.14,21600.0],["2023-10-23",2.07,2.12,2.05,2.11,8500.0],["2023-10-24",2.07,2.32,2.05,2.22,37200.0],["2023-10-25",2.15,2.15,1.86,1.86,31200.0],["2023-10-26",1.95,2.17,1.84,1.9,9900.0],["2023-10-27",2.017,2.23,1.87,2.0,103500.0],["2023-10-30",1.95,1.989,1.85,1.85,28300.0],["2023-10-31",1.86,2.02,1.86,1.99,12300.0],["2023-11-01",2.03,2.17,1.85,1.92,8000.0],["2023-11-02",1.95,2.0,1.95,2.0,9100.0],["2023-11-03",2.0,2.08,1.92,1.98,126900.0],["2023-11-06",2.03,2.14,1.97,2.02,11500.0],["2023-11-07",2.08,2.08,1.85,2.01,47800.0],["2023-11-08",1.97,2.07,1.87,1.94,16200.0],["2023-11-09",1.97,2.1,1.85,2.01,65600.0],["2023-11-10",1.98,2.06,1.88,1.95,24500.0],["2023-11-13",1.89,2.04,1.89,2.03,9200.0],["2023-11-14",2.05,2.09,1.971,2.09,11500.0],["2023-11-15",2.08,2.18,2.017,2.14,4900.0],["2023-11-16",2.057,2.14,2.057,2.07,1000.0],["2023-11-17",2.06,2.135,2.05,2.05,10100.0],["2023-11-20",2.05,2.06,2.04,2.04,15400.0],["2023-11-21",2.04,2.78,2.015,2.17,48500.0],["2023-11-22",2.261,2.261,1.98,2.02,19900.0],["2023-11-24",1.99,2.17,1.99,2.09,5900.0],["2023-11-27",2.07,2.11,2.055,2.055,3900.0],["2023-11-28",2.04,2.14,2.04,2.07,7600.0],["2023-11-29",2.11,2.12,2.02,2.02,12100.0],["2023-11-30",2.055,2.09,2.0,2.04,5300.0],["2023-12-01",2.12,2.44,2.01,2.3,36400.0],["2023-12-04",2.37,2.91,2.37,2.89,74500.0],["2023-12-05",2.82,2.97,2.7,2.83,14900.0],["2023-12-06",2.98,2.98,2.79,2.89,13000.0],["2023-12-07",3.0,3.2,3.0,3.11,57500.0],["2023-12-08",3.0,3.14,2.879,2.965,32000.0],["2023-12-11",3.02,3.18,2.95,3.08,30900.0],["2023-12-12",3.01,3.485,2.954,3.31,54200.0],["2023-12-13",3.38,3.85,3.31,3.7,69000.0],["2023-12-14",3.7,3.7,3.25,3.4,70800.0],["2023-12-15",3.48,4.0,3.4,3.72,174900.0],["2023-12-18",3.79,3.98,3.72,3.73,33300.0],["2023-12-19",3.74,3.928,3.34,3.35,46100.0],["2023-12-20",3.32,3.5,3.25,3.45,22100.0],["2023-12-21",3.5,3.5,3.26,3.45,18200.0],["2023-12-22",3.43,3.6,3.3,3.31,126400.0],["2023-12-26",3.31,3.585,3.31,3.58,13100.0],["2023-12-27",3.61,3.83,3.515,3.7,25600.0],["2023-12-28",3.73,3.89,3.53,3.72,10700.0],["2023-12-29",3.75,3.84,3.565,3.73,13400.0],["2024-01-02",3.68,4.0,3.53,3.8,67000.0],["2024-01-03",3.7,3.95,3.7,3.88,16300.0],["2024-01-04",3.92,4.178,3.78,3.8,58000.0],["2024-01-05",3.76,4.0,3.57,3.58,20300.0],["2024-01-08",3.61,3.84,3.59,3.73,8200.0],["2024-01-09",3.749,3.81,3.52,3.81,4300.0],["2024-01-10",3.77,3.77,3.44,3.48,8100.0],["2024-01-11",3.41,3.48,3.15,3.22,15200.0],["2024-01-12",3.16,3.42,3.16,3.255,15300.0],["2024-01-16",3.17,3.17,2.85,2.85,47800.0],["2024-01-17",2.9,3.03,2.85,2.875,13400.0],["2024-01-18",3.05,3.08,2.85,2.86,13100.0],["2024-01-19",2.85,2.956,2.85,2.925,6600.0],["2024-01-22",2.871,3.0,2.87,2.88,3400.0],["2024-01-23",2.93,2.98,2.9,2.975,3700.0],["2024-01-24",3.098,3.49,3.02,3.2,47400.0],["2024-01-25",3.26,3.3,3.11,3.16,11900.0],["2024-01-26",3.23,3.23,3.23,3.23,1200.0],["2024-01-29",3.253,3.35,3.253,3.35,1900.0],["2024-01-30",3.35,3.35,3.0,3.295,142800.0],["2024-01-31",3.25,3.25,3.21,3.21,3200.0],["2024-02-01",3.19,3.33,3.19,3.26,2000.0],["2024-02-02",3.2,3.345,3.173,3.34,6400.0],["2024-02-05",3.33,3.39,3.255,3.38,8500.0],["2024-02-06",3.53,3.54,3.465,3.53,2200.0],["2024-02-07",3.53,3.53,3.53,3.53,1200.0],["2024-02-08",3.375,3.375,3.22,3.22,2200.0],["2024-02-09",3.54,3.54,3.35,3.52,5200.0],["2024-02-12",3.373,3.55,3.373,3.42,6000.0],["2024-02-13",3.45,3.45,3.06,3.17,4000.0],["2024-02-14",3.12,3.23,3.12,3.12,2400.0],["2024-02-15",3.24,3.54,3.02,3.02,5600.0],["2024-02-16",3.165,3.25,3.16,3.16,2300.0],["2024-02-20",3.0,3.25,3.0,3.065,33600.0],["2024-02-21",3.12,3.12,3.0,3.0,7100.0],["2024-02-22",3.0,3.165,2.92,2.93,24100.0],["2024-02-23",3.225,3.45,3.04,3.45,6400.0],["2024-02-26",3.41,3.44,3.275,3.37,4400.0],["2024-02-27",3.06,3.54,2.97,3.14,7600.0],["2024-02-28",3.02,3.05,2.91,3.03,10700.0],["2024-02-29",3.01,3.08,2.85,2.87,13300.0],["2024-03-01",2.97,3.24,2.85,2.86,13700.0],["2024-03-04",2.86,3.255,2.86,2.95,8100.0],["2024-03-05",2.86,3.08,2.85,2.86,4600.0],["2024-03-06",2.86,2.97,2.86,2.93,4000.0],["2024-03-07",2.89,2.985,2.85,2.85,9800.0],["2024-03-08",2.86,3.0,2.85,2.85,4900.0],["2024-03-11",2.88,3.13,2.88,3.02,5100.0],["2024-03-12",2.861,2.989,2.85,2.85,9800.0],["2024-03-13",2.93,3.23,2.85,2.86,11800.0],["2024-03-14",2.929,3.04,2.86,2.97,1700.0],["2024-03-15",3.03,3.03,2.85,2.85,8000.0],["2024-03-18",2.866,2.866,2.85,2.85,5500.0],["2024-03-19",2.92,3.005,2.75,2.81,14500.0],["2024-03-20",2.831,2.984,2.75,2.84,5600.0],["2024-03-21",2.75,2.75,2.52,2.53,12200.0],["2024-03-22",2.52,2.54,2.42,2.48,5400.0],["2024-03-25",2.445,2.48,2.41,2.41,2600.0],["2024-03-26",2.5,2.5,2.5,2.5,400.0],["2024-03-27",2.46,2.46,2.46,2.46,700.0],["2024-03-28",2.5,2.72,2.4,2.65,15500.0],["2024-04-01",2.61,2.83,2.4,2.81,4500.0],["2024-04-02",2.55,2.9,2.405,2.5,118200.0],["2024-04-03",2.76,2.76,2.41,2.5,7400.0],["2024-04-04",2.5,2.625,2.44,2.44,77900.0],["2024-04-05",2.42,2.57,2.4,2.565,6000.0],["2024-04-08",2.56,2.56,2.515,2.515,800.0],["2024-04-09",2.52,2.58,2.51,2.58,11200.0],["2024-04-10",2.41,2.515,2.401,2.515,1800.0],["2024-04-11",2.45,2.45,2.4,2.4,5500.0],["2024-04-12",2.4,2.43,2.4,2.41,1700.0],["2024-04-15",2.42,2.42,2.42,2.42,700.0],["2024-04-16",2.44,2.6,2.44,2.6,700.0],["2024-04-17",2.41,2.425,2.1,2.11,7400.0],["2024-04-18",2.11,2.16,2.0,2.01,13300.0],["2024-04-19",2.05,2.095,2.0,2.0,2800.0],["2024-04-22",2.09,2.09,2.0,2.0,2700.0],["2024-04-23",2.0,2.025,1.72,1.799,38900.0],["2024-04-24",1.73,1.93,1.71,1.71,18900.0],["2024-04-25",1.7,1.857,1.7,1.7,11800.0],["2024-04-26",1.71,1.812,1.68,1.73,23800.0],["2024-04-29",1.7,1.782,1.68,1.7,11000.0],["2024-04-30",1.73,1.92,1.69,1.78,26000.0],["2024-05-01",1.79,1.95,1.78,1.91,5500.0],["2024-05-02",1.91,1.95,1.7,1.935,10400.0],["2024-05-03",1.94,1.94,1.9,1.9,6900.0],["2024-05-06",1.94,2.0,1.936,1.98,8200.0],["2024-05-07",2.0,2.0,1.89,1.92,7700.0],["2024-05-08",1.89,1.91,1.85,1.85,1800.0],["2024-05-09",1.96,1.96,1.8,1.81,8000.0],["2024-05-10",1.81,1.82,1.8,1.8,2900.0],["2024-05-13",1.88,1.89,1.74,1.74,10300.0],["2024-05-14",1.81,1.97,1.81,1.95,9200.0],["2024-05-15",2.0,2.0,1.88,1.88,5200.0],["2024-05-16",1.94,1.994,1.87,1.9,4000.0],["2024-05-17",1.986,1.986,1.79,1.79,2700.0],["2024-05-20",1.98,2.03,1.74,1.79,10300.0],["2024-05-21",1.929,1.93,1.79,1.79,6600.0],["2024-05-22",1.78,1.9,1.7,1.71,8500.0],["2024-05-23",1.7,1.83,1.7,1.71,20000.0],["2024-05-24",1.8,1.835,1.745,1.83,14400.0],["2024-05-28",1.88,1.88,1.74,1.775,6100.0],["2024-05-29",1.78,1.93,1.75,1.75,2900.0],["2024-05-30",1.77,1.94,1.755,1.84,8900.0],["2024-05-31",1.76,1.76,1.76,1.76,3100.0],["2024-06-03",1.83,1.865,1.77,1.84,3100.0],["2024-06-04",1.75,1.85,1.75,1.85,7600.0],["2024-06-05",1.785,1.85,1.72,1.81,13500.0],["2024-06-06",1.88,1.89,1.73,1.73,41900.0],["2024-06-07",1.72,1.84,1.72,1.75,10700.0],["2024-06-10",1.85,1.9,1.75,1.76,8000.0],["2024-06-11",1.88,1.9,1.77,1.79,141400.0],["2024-06-12",1.86,1.875,1.74,1.74,7200.0],["2024-06-13",1.82,1.82,1.7,1.72,6000.0],["2024-06-14",1.71,1.84,1.7,1.7,4400.0],["2024-06-17",1.795,1.795,1.71,1.72,5600.0],["2024-06-18",1.7,1.71,1.6,1.6,48600.0],["2024-06-20",1.71,1.71,1.38,1.42,16400.0],["2024-06-21",1.41,1.465,1.25,1.38,38900.0],["2024-06-24",1.38,1.47,1.35,1.45,5900.0],["2024-06-25",1.45,1.5,1.37,1.42,11000.0],["2024-06-26",1.36,1.38,1.26,1.29,27100.0],["2024-06-27",1.33,1.4,1.22,1.39,513300.0],["2024-06-28",1.28,1.37,1.2,1.37,54500.0],["2024-07-01",1.35,1.35,1.2,1.21,96900.0],["2024-07-02",1.23,1.28,1.17,1.23,28700.0],["2024-07-03",1.22,1.23,1.19,1.21,13600.0],["2024-07-05",1.2,1.21,1.18,1.2,19300.0],["2024-07-08",1.2,1.215,1.155,1.205,9500.0],["2024-07-09",1.18,1.23,1.16,1.23,21600.0],["2024-07-10",1.25,1.316,1.18,1.22,23200.0],["2024-07-11",1.25,1.25,1.205,1.24,51000.0],["2024-07-12",1.35,1.35,1.22,1.28,266700.0],["2024-07-15",1.26,1.3,1.23,1.28,180200.0],["2024-07-16",1.3,1.36,1.29,1.35,117900.0],["2024-07-17",1.45,1.99,1.41,1.92,11880100.0],["2024-07-18",1.94,2.2,1.77,1.9,956400.0],["2024-07-19",1.95,2.17,1.9,2.17,443300.0],["2024-07-22",2.31,3.4,2.02,2.27,5853100.0],["2024-07-23",2.31,2.64,2.152,2.51,666800.0],["2024-07-24",2.93,3.75,2.9,3.27,7928500.0],["2024-07-25",3.2,3.68,3.16,3.55,791300.0],["2024-07-26",3.5,4.08,3.46,4.08,753600.0],["2024-07-29",4.12,4.19,3.26,3.72,609500.0],["2024-07-30",3.69,3.75,3.3,3.75,195000.0],["2024-07-31",3.67,3.88,3.612,3.76,98700.0],["2024-08-01",3.78,3.78,3.36,3.55,142500.0],["2024-08-02",3.49,3.79,3.31,3.72,253900.0],["2024-08-05",3.44,3.85,3.34,3.68,257300.0],["2024-08-06",3.71,4.236,3.61,3.89,312100.0],["2024-08-07",3.94,4.14,3.61,3.79,318600.0],["2024-08-08",3.85,4.0,3.68,3.94,147900.0],["2024-08-09",3.99,4.25,3.72,4.25,184000.0],["2024-08-12",4.2,4.25,3.74,4.06,253500.0],["2024-08-13",4.39,4.39,3.81,3.97,249000.0],["2024-08-14",4.04,4.04,3.45,3.71,363700.0],["2024-08-15",3.83,4.15,3.75,4.02,232900.0],["2024-08-16",4.07,5.0,3.903,4.95,723400.0],["2024-08-19",5.05,5.227,4.69,4.87,444100.0],["2024-08-20",4.91,5.07,4.63,4.94,380900.0],["2024-08-21",4.99,5.23,4.72,5.17,184800.0],["2024-08-22",5.13,5.213,4.61,4.92,160500.0],["2024-08-23",4.95,5.039,4.66,4.99,309300.0],["2024-08-26",4.87,5.1,4.78,5.05,154600.0],["2024-08-27",5.05,5.455,4.525,4.6,524800.0],["2024-08-28",4.66,4.83,4.48,4.67,156700.0],["2024-08-29",4.72,4.98,4.57,4.7,329500.0],["2024-08-30",4.8,4.998,4.67,4.94,176900.0],["2024-09-03",4.92,5.04,4.25,4.55,327200.0],["2024-09-04",4.53,4.55,4.375,4.44,77300.0],["2024-09-05",4.45,4.62,4.415,4.58,69600.0],["2024-09-06",4.53,4.62,4.24,4.59,79700.0],["2024-09-09",4.65,4.65,4.09,4.22,114500.0],["2024-09-10",4.27,4.49,4.0,4.43,104400.0],["2024-09-11",4.45,4.7,4.3,4.69,116100.0],["2024-09-12",4.625,4.7,4.48,4.56,63500.0],["2024-09-13",4.56,4.67,4.4,4.4,88900.0],["2024-09-16",4.36,4.54,4.15,4.4,92300.0],["2024-09-17",4.43,4.77,4.25,4.77,144100.0],["2024-09-18",4.83,5.07,4.72,5.01,119400.0],["2024-09-19",5.21,5.39,5.026,5.11,247200.0],["2024-09-20",5.01,5.13,4.49,5.1,350300.0],["2024-09-23",5.0,5.3,4.89,4.9,190100.0],["2024-09-24",4.84,4.96,4.68,4.71,117900.0],["2024-09-25",4.72,4.82,4.32,4.36,111500.0],["2024-09-26",4.44,4.74,4.43,4.51,107800.0],["2024-09-27",4.58,4.83,4.56,4.71,96900.0],["2024-09-30",4.72,4.85,4.51,4.84,108200.0],["2024-10-01",4.92,4.93,4.47,4.55,65900.0],["2024-10-02",4.52,4.89,4.52,4.79,107200.0],["2024-10-03",4.81,5.1,4.646,5.06,143100.0],["2024-10-04",5.0,5.21,4.79,4.92,177000.0],["2024-10-07",4.94,4.97,4.68,4.84,44300.0],["2024-10-08",4.83,5.065,4.83,4.95,41400.0],["2024-10-09",4.99,5.07,4.9,5.06,35900.0],["2024-10-10",5.065,5.065,4.76,4.83,35000.0],["2024-10-11",4.87,5.47,4.81,5.45,110600.0],["2024-10-14",5.75,6.56,5.61,6.24,612800.0],["2024-10-15",6.18,6.525,5.81,6.19,412000.0],["2024-10-16",6.21,6.42,5.95,6.04,223200.0],["2024-10-17",6.17,7.03,6.0,6.26,623400.0],["2024-10-18",6.37,7.3,6.335,7.29,376000.0],["2024-10-21",7.44,7.49,6.5,6.62,314800.0],["2024-10-22",6.51,6.8,6.5,6.54,92000.0],["2024-10-23",6.5,6.65,6.14,6.4,168900.0],["2024-10-24",6.33,6.97,6.313,6.65,204700.0],["2024-10-25",6.69,7.21,6.625,6.79,175100.0],["2024-10-28",6.88,7.165,6.67,6.73,237000.0],["2024-10-29",6.68,7.47,6.68,7.06,304000.0],["2024-10-30",7.02,7.4,6.96,7.11,168600.0],["2024-10-31",7.15,7.31,6.79,6.8,208700.0],["2024-11-01",6.92,7.41,6.92,7.06,137900.0],["2024-11-04",7.13,7.26,6.65,6.92,233800.0],["2024-11-05",6.93,6.98,6.64,6.71,260300.0],["2024-11-06",6.72,7.3,6.52,6.89,350100.0],["2024-11-07",6.93,7.315,6.89,6.89,257400.0],["2024-11-08",7.49,7.92,6.94,7.16,684900.0],["2024-11-11",7.16,7.825,7.16,7.56,229400.0],["2024-11-12",7.47,7.548,6.28,6.38,467900.0],["2024-11-13",6.64,6.8,6.145,6.25,308000.0],["2024-11-14",6.3,6.92,6.3,6.56,278900.0],["2024-11-15",6.54,6.95,5.9,5.91,300700.0],["2024-11-18",5.97,6.23,5.64,5.69,200100.0],["2024-11-19",5.64,6.39,5.64,6.21,294400.0],["2024-11-20",6.51,8.36,6.5,7.74,759200.0],["2024-11-21",7.61,7.643,6.93,7.28,417200.0],["2024-11-22",7.11,7.925,7.11,7.33,232200.0],["2024-11-25",7.5,7.5,6.97,7.19,173400.0],["2024-11-26",7.19,7.43,6.53,7.01,364900.0],["2024-11-27",7.0,7.55,6.97,7.35,207100.0],["2024-11-29",7.6,7.75,7.359,7.47,95000.0],["2024-12-02",7.5,7.62,7.2,7.35,149000.0],["2024-12-03",7.3,8.18,7.3,8.1,302800.0],["2024-12-04",8.22,8.22,7.64,7.97,143900.0],["2024-12-05",7.98,8.34,7.5,7.89,294900.0],["2024-12-06",7.95,8.115,7.57,7.99,129700.0],["2024-12-09",8.31,8.59,7.85,8.44,224700.0],["2024-12-10",8.48,8.909,7.87,7.99,190600.0],["2024-12-11",7.93,8.18,7.7,7.76,129300.0],["2024-12-12",7.66,8.48,7.66,7.88,106500.0],["2024-12-13",7.82,8.05,7.56,8.03,140300.0],["2024-12-16",8.23,8.89,8.105,8.81,173600.0],["2024-12-17",8.73,8.835,8.4,8.61,114600.0],["2024-12-18",8.69,8.69,7.97,7.97,184200.0],["2024-12-19",7.93,8.18,7.0,7.24,451300.0],["2024-12-20",7.28,8.08,7.28,7.73,322300.0],["2024-12-23",7.73,7.73,7.434,7.68,106500.0],["2024-12-24",7.97,9.72,7.79,8.6,635700.0],["2024-12-26",8.49,9.22,8.34,8.97,327600.0],["2024-12-27",8.87,9.567,8.33,8.73,266300.0],["2024-12-30",8.51,9.05,8.4,8.85,271100.0],["2024-12-31",9.0,9.05,8.17,8.35,1488000.0],["2025-01-02",8.24,8.76,7.888,8.32,186000.0],["2025-01-03",8.5,8.96,8.275,8.71,104400.0],["2025-01-06",8.71,9.31,8.625,9.06,240200.0],["2025-01-07",9.15,9.43,8.48,9.01,179200.0],["2025-01-08",8.9,8.93,8.4,8.4,270200.0],["2025-01-10",7.8,8.45,7.74,8.06,245100.0],["2025-01-13",7.88,8.29,7.795,8.08,153000.0],["2025-01-14",8.1,8.42,7.66,7.91,225700.0],["2025-01-15",8.15,8.53,7.77,7.92,240800.0],["2025-01-16",7.87,7.89,7.15,7.53,463500.0],["2025-01-17",7.58,8.1,7.58,8.07,130400.0],["2025-01-21",7.99,8.31,7.89,8.15,96700.0],["2025-01-22",8.35,8.5,8.02,8.35,214700.0],["2025-01-23",8.33,8.76,8.15,8.76,206300.0],["2025-01-24",8.9,8.9,7.74,8.04,279600.0],["2025-01-27",8.04,10.37,7.94,9.18,575400.0],["2025-01-28",9.59,10.004,9.27,9.54,335500.0],["2025-01-29",9.5,9.79,9.14,9.17,132400.0],["2025-01-30",9.31,9.86,9.06,9.5,122600.0],["2025-01-31",9.56,9.68,8.8,8.84,201200.0],["2025-02-03",8.39,9.29,8.39,9.2,142300.0],["2025-02-04",9.35,9.82,9.235,9.46,230600.0],["2025-02-05",9.48,10.0,9.455,9.76,188000.0],["2025-02-06",9.79,9.98,9.19,9.22,161100.0],["2025-02-07",9.15,9.56,8.82,9.01,132100.0],["2025-02-10",9.58,9.69,9.05,9.17,251400.0],["2025-02-11",9.0,9.103,8.525,8.6,176300.0],["2025-02-12",8.49,8.49,8.01,8.05,505000.0],["2025-02-13",8.41,8.59,8.065,8.2,281500.0],["2025-02-14",8.1,8.8,8.09,8.28,152400.0],["2025-02-18",8.48,8.653,8.09,8.12,154100.0],["2025-02-19",8.03,8.195,7.759,7.88,459000.0],["2025-02-20",8.09,8.45,7.9,7.99,550500.0],["2025-02-21",7.94,8.14,7.45,7.45,303100.0],["2025-02-24",7.45,7.54,6.98,7.06,637200.0],["2025-02-25",7.01,7.29,6.6,6.88,399200.0],["2025-02-26",6.87,7.43,6.87,7.1,340900.0],["2025-02-27",7.07,7.16,6.552,6.585,227500.0],["2025-02-28",6.53,6.659,6.29,6.5,335700.0],["2025-03-03",6.71,6.855,5.84,5.86,408700.0],["2025-03-04",5.72,6.065,5.44,6.04,1158900.0],["2025-03-05",6.62,6.62,5.6,5.97,1344200.0],["2025-03-06",5.99,6.37,5.64,5.73,525800.0],["2025-03-07",5.7,6.1,5.411,6.09,409100.0],["2025-03-10",5.88,6.619,5.16,5.52,562600.0],["2025-03-11",5.49,5.87,5.25,5.38,404500.0],["2025-03-12",5.555,6.48,5.41,5.5,1303200.0],["2025-03-13",5.46,5.65,5.09,5.2,489000.0],["2025-03-14",5.28,5.62,5.236,5.58,146700.0],["2025-03-17",5.53,5.829,5.53,5.65,192000.0],["2025-03-18",5.54,5.646,5.41,5.62,142300.0],["2025-03-19",5.64,5.76,5.485,5.68,212600.0],["2025-03-20",5.54,5.9,5.51,5.69,537600.0],["2025-03-21",5.58,5.91,5.532,5.86,161500.0],["2025-03-24",6.01,6.434,5.98,6.37,486800.0],["2025-03-25",6.32,6.335,5.375,5.49,837300.0],["2025-03-26",5.46,5.53,5.22,5.4,580300.0],["2025-03-27",5.31,5.69,5.265,5.44,541200.0],["2025-03-28",5.36,5.475,5.05,5.21,416300.0],["2025-03-31",5.05,5.25,4.79,5.19,1448500.0],["2025-04-01",5.34,5.77,5.02,5.19,464600.0],["2025-04-02",5.06,5.59,5.06,5.46,512700.0],["2025-04-03",5.07,5.24,4.79,4.87,417300.0],["2025-04-04",4.61,4.8,4.48,4.68,387400.0],["2025-04-07",4.43,4.91,4.29,4.51,551700.0],["2025-04-08",5.16,5.315,4.39,4.64,1411200.0],["2025-04-09",4.5,5.82,4.43,5.73,958500.0],["2025-04-10",5.7,5.7,4.95,5.41,638900.0],["2025-04-11",5.42,5.61,5.15,5.59,279400.0],["2025-04-14",5.83,5.95,5.4,5.67,411800.0],["2025-04-15",5.6,5.86,5.6,5.83,111500.0],["2025-04-16",5.79,6.06,5.54,5.77,357000.0],["2025-04-17",5.78,5.94,5.57,5.76,217100.0],["2025-04-21",5.66,5.86,5.3,5.78,353700.0],["2025-04-22",5.95,6.41,5.95,6.18,396600.0],["2025-04-23",6.63,6.89,6.36,6.43,402400.0],["2025-04-24",6.41,6.74,6.32,6.65,346700.0],["2025-04-25",6.55,6.57,6.31,6.49,199100.0],["2025-04-28",6.51,6.725,6.38,6.71,346000.0],["2025-04-29",6.71,6.93,6.43,6.67,514400.0],["2025-04-30",6.46,6.78,6.39,6.67,228700.0],["2025-05-01",6.61,6.81,6.55,6.61,135500.0],["2025-05-02",6.76,6.85,6.5,6.52,223000.0],["2025-05-05",6.48,6.57,5.975,6.01,414400.0],["2025-05-06",5.95,6.345,5.7,5.925,1002900.0],["2025-05-07",5.99,6.28,5.79,5.99,490400.0],["2025-05-08",5.93,6.81,5.85,6.37,1087600.0],["2025-05-09",7.295,7.48,6.68,6.96,1108800.0],["2025-05-12",7.3,7.355,6.8,7.06,389900.0],["2025-05-13",7.04,7.17,6.58,6.74,522100.0],["2025-05-14",6.78,6.995,6.51,6.52,356700.0],["2025-05-15",6.5,6.78,6.24,6.51,262500.0],["2025-05-16",6.48,6.705,6.45,6.615,249000.0],["2025-05-19",6.45,6.86,6.254,6.54,246800.0],["2025-05-20",6.55,6.725,6.42,6.72,212900.0],["2025-05-21",6.6,6.61,6.38,6.5,256000.0],["2025-05-22",6.5,6.8,6.23,6.23,284200.0],["2025-05-23",6.37,6.37,5.91,5.97,422500.0],["2025-05-27",6.19,6.295,5.68,5.87,429100.0],["2025-05-28",5.86,5.955,5.782,5.8,123100.0],["2025-05-29",5.88,6.005,5.74,5.91,235200.0],["2025-05-30",5.85,5.865,5.64,5.77,217600.0],["2025-06-02",5.74,5.79,5.59,5.73,399200.0],["2025-06-03",5.72,5.88,5.66,5.75,313700.0],["2025-06-04",5.83,6.28,5.75,5.79,175200.0],["2025-06-05",5.8,5.84,5.52,5.77,411100.0],["2025-06-06",5.87,6.013,5.785,5.93,184200.0],["2025-06-09",5.87,6.145,5.71,5.93,301600.0],["2025-06-10",5.99,6.08,5.76,5.91,222500.0],["2025-06-11",5.91,6.125,5.852,5.97,210300.0],["2025-06-12",5.92,5.995,5.65,5.81,171600.0],["2025-06-13",5.81,5.84,5.455,5.48,194000.0],["2025-06-16",5.53,5.59,5.4,5.48,161700.0],["2025-06-17",5.48,5.54,5.15,5.39,311800.0],["2025-06-18",5.37,5.645,5.26,5.51,242800.0],["2025-06-20",5.48,5.605,5.42,5.56,200300.0],["2025-06-23",5.49,5.52,5.19,5.28,170200.0],["2025-06-24",5.28,5.48,5.14,5.39,203300.0],["2025-06-25",5.44,5.44,4.72,5.19,377200.0],["2025-06-26",5.24,5.285,4.93,5.11,275100.0],["2025-06-27",5.06,5.17,4.92,5.11,1810600.0],["2025-06-30",5.08,5.18,4.855,4.91,391800.0],["2025-07-01",4.86,4.97,4.7,4.93,344300.0],["2025-07-02",4.9,5.2,4.895,5.09,221300.0],["2025-07-03",5.16,5.27,5.005,5.21,147100.0],["2025-07-07",5.21,5.21,4.9,4.99,173500.0],["2025-07-08",5.0,5.125,4.97,5.05,196300.0],["2025-07-09",5.05,5.29,5.05,5.28,207900.0],["2025-07-10",5.38,5.38,5.06,5.19,214600.0],["2025-07-11",5.12,5.12,4.71,4.81,313000.0],["2025-07-14",4.76,4.845,4.455,4.49,397100.0],["2025-07-15",4.46,4.47,4.165,4.4,507500.0],["2025-07-16",4.4,4.468,4.2,4.31,267700.0],["2025-07-17",4.28,4.47,4.2,4.36,329100.0],["2025-07-18",4.44,4.49,4.23,4.27,254500.0],["2025-07-21",4.32,4.42,4.1,4.11,185400.0],["2025-07-22",4.09,4.55,4.04,4.42,478700.0],["2025-07-23",4.5,5.24,4.5,5.1,895400.0],["2025-07-24",5.09,5.31,5.08,5.17,353600.0],["2025-07-25",5.15,5.225,5.03,5.18,127000.0],["2025-07-28",5.23,5.306,5.06,5.14,196700.0],["2025-07-29",5.16,5.204,4.78,4.79,272100.0],["2025-07-30",4.81,5.18,4.73,4.84,481300.0],["2025-07-31",4.81,4.93,4.48,4.52,308600.0],["2025-08-01",4.39,4.39,4.15,4.24,244100.0],["2025-08-04",4.24,4.4,4.16,4.38,201100.0],["2025-08-05",4.43,4.46,4.13,4.3,329300.0],["2025-08-06",4.28,4.483,4.16,4.35,294800.0],["2025-08-07",4.3,4.35,4.03,4.34,457400.0],["2025-08-08",5.48,5.48,4.175,4.23,607000.0],["2025-08-11",4.12,4.425,4.075,4.41,229400.0],["2025-08-12",4.42,4.815,4.34,4.78,188600.0],["2025-08-13",4.86,4.97,4.72,4.88,150200.0],["2025-08-14",4.79,4.88,4.39,4.8,390200.0],["2025-08-15",4.8,4.88,4.595,4.69,124900.0],["2025-08-18",4.61,4.69,4.35,4.41,198500.0],["2025-08-19",4.41,4.48,4.28,4.41,193300.0],["2025-08-20",4.41,4.78,4.38,4.45,176800.0],["2025-08-21",4.42,4.528,4.385,4.48,97200.0],["2025-08-22",4.52,4.94,4.52,4.75,159500.0],["2025-08-25",4.71,4.71,4.45,4.48,135500.0],["2025-08-26",4.51,4.63,4.49,4.57,83900.0],["2025-08-27",4.51,4.62,4.35,4.45,104800.0],["2025-08-28",4.46,4.59,4.215,4.31,272800.0],["2025-08-29",4.32,4.4,4.23,4.32,85000.0],["2025-09-02",4.22,4.371,4.1,4.23,247900.0],["2025-09-03",4.22,4.336,4.19,4.25,88800.0],["2025-09-04",4.26,4.31,4.11,4.24,119300.0],["2025-09-05",4.23,4.36,4.2,4.36,61300.0],["2025-09-08",4.37,4.37,4.28,4.35,86200.0],["2025-09-09",4.33,4.41,4.13,4.25,153600.0],["2025-09-10",4.25,4.25,3.95,3.96,167400.0],["2025-09-11",3.97,4.54,3.94,4.47,322200.0],["2025-09-12",4.58,4.58,4.195,4.45,215400.0],["2025-09-15",4.45,4.59,4.23,4.53,200400.0],["2025-09-16",4.53,4.715,4.35,4.52,248700.0],["2025-09-17",4.52,4.655,4.24,4.4,266100.0],["2025-09-18",4.44,4.751,4.27,4.64,234900.0],["2025-09-19",4.65,4.79,4.561,4.64,231300.0],["2025-09-22",4.84,5.44,4.79,5.32,493300.0],["2025-09-23",5.42,5.5,5.1,5.17,325300.0],["2025-09-24",5.19,6.03,4.96,5.67,804200.0],["2025-09-25",5.76,6.4,5.446,5.79,826700.0],["2025-09-26",5.86,6.17,5.64,6.07,354700.0],["2025-09-29",6.1,6.18,5.61,5.65,296400.0],["2025-09-30",5.65,6.245,5.53,6.19,263200.0],["2025-10-01",6.12,6.433,6.08,6.37,251600.0],["2025-10-02",6.42,6.53,5.99,6.15,196300.0],["2025-10-03",6.19,6.68,5.41,5.64,1035000.0],["2025-10-06",5.6,5.929,5.202,5.65,484000.0],["2025-10-07",5.65,5.737,5.214,5.24,314300.0],["2025-10-08",5.21,5.41,5.12,5.31,156100.0],["2025-10-09",5.3,5.32,4.783,5.05,654000.0],["2025-10-10",5.1,5.185,4.837,4.96,215800.0],["2025-10-13",5.04,5.08,4.89,5.01,129400.0],["2025-10-14",4.94,5.235,4.9,5.15,176200.0],["2025-10-15",5.21,5.54,5.2,5.39,188000.0],["2025-10-16",5.46,5.535,5.19,5.26,128600.0],["2025-10-17",5.17,5.22,4.961,5.13,146000.0],["2025-10-20",5.23,5.79,5.22,5.75,273900.0],["2025-10-21",5.78,5.875,5.58,5.62,159100.0],["2025-10-22",5.63,5.715,5.41,5.55,182800.0],["2025-10-23",5.61,5.79,5.517,5.76,195400.0],["2025-10-24",5.76,5.88,5.64,5.68,135700.0],["2025-10-27",5.71,5.89,5.38,5.45,136000.0],["2025-10-28",5.45,5.627,5.32,5.38,69600.0],["2025-10-29",5.37,5.67,5.3,5.38,130700.0],["2025-10-30",5.33,5.38,5.03,5.06,76500.0],["2025-10-31",5.12,5.26,5.08,5.25,62300.0],["2025-11-03",5.2,5.318,4.69,5.08,529000.0],["2025-11-04",4.93,5.011,4.61,4.75,232400.0],["2025-11-05",4.79,4.96,4.56,4.95,205400.0],["2025-11-06",4.92,5.05,4.774,4.81,354600.0],["2025-11-07",4.51,4.96,4.355,4.71,256000.0],["2025-11-10",4.84,4.86,4.525,4.61,217100.0],["2025-11-11",4.53,5.0,4.53,4.9,176200.0],["2025-11-12",4.92,4.92,4.43,4.46,132200.0],["2025-11-13",4.46,4.5,4.26,4.43,120900.0],["2025-11-14",4.36,4.538,4.311,4.45,159300.0],["2025-11-17",4.41,4.548,4.25,4.28,284400.0],["2025-11-18",4.24,4.52,4.15,4.41,227700.0],["2025-11-19",4.41,4.605,4.305,4.42,128600.0],["2025-11-20",4.54,4.61,4.16,4.425,227700.0],["2025-11-21",4.34,4.535,4.28,4.3,240000.0],["2025-11-24",4.29,4.79,4.25,4.63,192400.0],["2025-11-25",4.66,4.72,4.57,4.65,110800.0],["2025-11-26",4.67,4.81,4.6,4.75,90200.0],["2025-11-28",4.76,4.76,4.61,4.68,71700.0],["2025-12-01",4.76,4.76,4.5,4.66,175300.0],["2025-12-02",4.69,4.72,4.41,4.42,64500.0],["2025-12-03",4.42,4.82,4.42,4.81,96800.0],["2025-12-04",4.86,4.87,4.7,4.83,66100.0],["2025-12-05",4.8,4.81,4.53,4.8,166500.0],["2025-12-08",4.85,4.87,4.56,4.58,54100.0],["2025-12-09",4.645,4.705,4.59,4.62,39700.0],["2025-12-10",4.63,4.85,4.5,4.81,149900.0],["2025-12-11",4.84,4.93,4.73,4.89,111500.0],["2025-12-12",4.86,4.94,4.71,4.71,69400.0],["2025-12-15",4.79,4.79,4.58,4.59,77700.0],["2025-12-16",4.55,4.82,4.53,4.64,107600.0],["2025-12-17",4.58,4.75,4.58,4.7,135000.0],["2025-12-18",4.76,4.86,4.52,4.65,89400.0],["2025-12-19",4.66,4.695,4.46,4.65,206900.0],["2025-12-22",4.48,4.61,4.02,4.46,301400.0],["2025-12-23",4.4,4.46,4.035,4.1,179400.0],["2025-12-24",4.11,4.25,3.85,4.11,211400.0],["2025-12-26",4.11,4.115,3.965,4.04,214600.0],["2025-12-29",4.04,4.07,3.595,3.87,618400.0],["2025-12-30",3.86,3.94,3.69,3.81,293100.0],["2025-12-31",3.8,3.93,3.77,3.8,137600.0],["2026-01-02",3.81,3.94,3.77,3.9,142000.0],["2026-01-05",3.91,4.0,3.75,4.0,491700.0],["2026-01-06",3.96,4.25,3.83,4.19,148100.0],["2026-01-07",4.2,4.25,4.085,4.09,88500.0],["2026-01-08",4.06,4.14,3.97,4.01,80800.0],["2026-01-09",4.03,4.2,3.85,4.19,238900.0],["2026-01-12",4.13,4.18,3.85,4.15,161400.0],["2026-01-13",4.17,4.26,3.95,4.12,88300.0],["2026-01-14",4.09,4.09,3.84,3.87,123700.0],["2026-01-15",3.85,4.19,3.5,3.7,366000.0],["2026-01-16",3.66,3.78,3.273,3.32,281000.0],["2026-01-20",3.31,3.41,3.005,3.37,258600.0],["2026-01-21",3.38,3.45,3.245,3.29,303300.0],["2026-01-22",3.3,3.54,3.26,3.33,200000.0],["2026-01-23",3.43,3.525,3.2,3.32,283300.0],["2026-01-26",3.39,3.48,3.13,3.18,171700.0],["2026-01-27",3.16,3.19,3.075,3.16,89000.0],["2026-01-28",3.15,3.2,2.955,2.97,188000.0],["2026-01-29",2.92,2.935,2.751,2.84,176400.0],["2026-01-30",2.82,2.84,2.285,2.42,965400.0],["2026-02-02",2.4,2.485,2.23,2.37,611400.0],["2026-02-03",2.37,2.5,2.155,2.44,488800.0],["2026-02-04",2.4,2.46,2.2,2.3,445300.0],["2026-02-05",2.26,2.31,2.165,2.3,437100.0],["2026-02-06",2.3,2.54,2.2,2.25,611600.0],["2026-02-09",2.23,2.26,1.96,2.16,694100.0],["2026-02-10",2.16,2.18,2.0,2.09,468800.0],["2026-02-11",2.12,2.172,1.91,2.11,413000.0],["2026-02-12",2.11,2.255,1.91,2.13,321500.0],["2026-02-13",2.13,2.23,1.98,2.0,123800.0],["2026-02-17",2.0,2.117,1.91,1.99,204100.0],["2026-02-18",1.99,2.1,1.99,2.03,199600.0],["2026-02-19",2.01,2.09,1.98,2.09,108900.0],["2026-02-20",2.08,2.14,2.02,2.06,149700.0],["2026-02-23",2.0,2.12,1.94,2.06,186900.0],["2026-02-24",2.092,2.29,2.08,2.26,229800.0],["2026-02-25",2.3,2.34,2.18,2.26,76500.0],["2026-02-26",2.26,2.396,2.241,2.28,172200.0],["2026-02-27",2.28,2.62,2.26,2.58,309200.0],["2026-03-02",2.49,2.5,2.28,2.38,92500.0],["2026-03-03",2.31,2.39,2.14,2.34,157800.0],["2026-03-04",2.35,2.44,2.335,2.335,64700.0],["2026-03-05",2.29,2.33,2.17,2.21,74900.0],["2026-03-06",2.2,2.22,2.08,2.11,187100.0],["2026-03-09",2.06,2.14,1.97,2.12,140800.0],["2026-03-10",2.3,2.626,2.27,2.58,394200.0],["2026-03-11",2.61,2.74,2.515,2.71,185600.0],["2026-03-12",2.69,2.805,2.58,2.67,103600.0],["2026-03-13",2.67,2.896,2.67,2.79,168000.0],["2026-03-16",2.89,3.09,2.89,3.01,207000.0],["2026-03-17",3.01,3.06,2.76,2.88,162800.0],["2026-03-18",2.85,2.85,2.635,2.77,80700.0],["2026-03-19",2.69,2.86,2.69,2.85,76300.0],["2026-03-20",2.88,2.92,2.72,2.79,159300.0],["2026-03-23",2.82,3.1,2.82,2.92,109900.0],["2026-03-24",2.89,3.2,2.87,2.98,152200.0],["2026-03-25",2.99,3.22,2.99,3.04,78400.0],["2026-03-26",3.05,3.1,2.73,2.83,105300.0],["2026-03-27",2.78,2.81,2.55,2.71,162900.0],["2026-03-30",2.74,2.78,2.63,2.68,63600.0],["2026-03-31",2.65,2.91,2.65,2.89,90600.0],["2026-04-01",2.92,3.075,2.88,2.93,125500.0],["2026-04-02",2.89,3.19,2.89,3.16,72200.0],["2026-04-06",3.17,3.26,3.105,3.12,99800.0],["2026-04-07",3.09,3.15,2.865,2.9,113000.0],["2026-04-08",3.03,3.1,2.805,2.83,89600.0],["2026-04-09",2.85,2.85,2.72,2.79,157800.0],["2026-04-10",2.78,2.95,2.77,2.82,190700.0],["2026-04-13",2.82,3.08,2.76,3.02,183100.0],["2026-04-14",3.02,3.26,2.99,3.03,118600.0],["2026-04-15",2.99,2.99,2.612,2.74,287500.0],["2026-04-16",2.78,2.84,2.56,2.68,161600.0],["2026-04-17",2.75,2.96,2.69,2.93,101300.0],["2026-04-20",2.92,2.92,2.77,2.91,84600.0],["2026-04-21",2.92,3.2,2.92,3.13,88800.0],["2026-04-22",3.16,3.24,3.145,3.22,59500.0],["2026-04-23",3.21,3.24,2.981,3.03,35800.0],["2026-04-24",2.97,3.25,2.92,3.18,74100.0],["2026-04-27",3.18,3.39,3.06,3.14,111800.0],["2026-04-28",3.12,3.27,3.07,3.27,44800.0],["2026-04-29",3.24,3.41,3.15,3.23,60800.0],["2026-04-30",3.19,3.605,3.19,3.55,91700.0],["2026-05-01",3.36,3.6,3.305,3.4,90200.0],["2026-05-04",3.39,3.648,3.39,3.59,61500.0],["2026-05-05",3.58,3.76,3.485,3.74,60000.0],["2026-05-06",3.78,3.9,3.6,3.64,120400.0],["2026-05-07",3.71,4.48,3.612,4.0,269600.0],["2026-05-08",4.01,4.19,3.76,3.83,157400.0],["2026-05-11",3.83,3.83,3.67,3.81,64600.0],["2026-05-12",3.77,4.1,3.76,3.99,77500.0],["2026-05-13",4.01,4.028,3.89,3.91,62800.0],["2026-05-14",3.95,3.95,3.685,3.72,43800.0],["2026-05-15",3.65,3.68,3.38,3.51,130300.0],["2026-05-18",3.53,3.77,3.45,3.62,153900.0],["2026-05-19",3.61,3.87,3.58,3.72,96900.0],["2026-05-20",3.75,3.82,3.59,3.7,93000.0],["2026-05-21",3.72,4.115,3.49,3.87,169600.0],["2026-05-22",3.91,4.05,3.845,3.89,134000.0],["2026-05-26",3.91,4.19,3.91,3.99,177700.0],["2026-05-27",3.97,4.2,3.89,4.0,193800.0],["2026-05-28",4.0,4.67,4.0,4.66,237600.0],["2026-05-29",4.64,5.4,4.49,5.4,203800.0],["2026-06-01",5.44,5.78,5.11,5.37,421400.0],["2026-06-02",5.18,5.34,4.979,5.18,149700.0],["2026-06-03",5.12,5.46,4.95,5.13,220900.0],["2026-06-04",5.12,5.77,4.93,5.43,232300.0],["2026-06-05",5.37,5.505,4.53,4.56,205600.0],["2026-06-08",4.66,4.82,4.56,4.65,120600.0],["2026-06-09",4.65,4.98,4.44,4.46,151600.0],["2026-06-10",4.42,4.69,4.405,4.47,96300.0],["2026-06-11",4.42,4.49,4.31,4.4,116600.0],["2026-06-12",4.36,4.48,4.14,4.2,148700.0],["2026-06-15",4.31,4.43,4.03,4.13,153300.0],["2026-06-16",4.11,4.62,4.11,4.61,439500.0],["2026-06-17",4.62,5.05,4.61,4.95,390300.0],["2026-06-18",4.99,5.395,4.87,5.24,542600.0],["2026-06-22",5.24,5.265,4.93,5.16,400800.0],["2026-06-23",4.92,5.175,4.731,4.89,467200.0],["2026-06-24",4.87,5.276,4.87,5.2,147000.0],["2026-06-25",5.25,5.5,5.18,5.46,104600.0],["2026-06-26",5.45,5.81,5.24,5.75,502100.0],["2026-06-29",5.83,6.09,5.505,5.67,129100.0],["2026-06-30",5.65,5.77,5.48,5.68,93300.0],["2026-07-01",5.71,6.04,5.655,5.88,121900.0],["2026-07-02",5.94,6.13,5.74,5.79,69700.0],["2026-07-06",5.84,6.14,5.33,5.53,148300.0],["2026-07-07",5.54,5.54,5.14,5.43,149500.0],["2026-07-08",5.34,5.415,5.0,5.15,365400.0],["2026-07-09",5.17,5.58,5.07,5.42,144100.0],["2026-07-10",5.44,5.44,5.22,5.36,103900.0],["2026-07-13",5.3,5.48,5.25,5.41,207600.0],["2026-07-14",5.42,5.59,5.265,5.41,209600.0],["2026-07-15",5.38,5.7,5.23,5.29,120700.0],["2026-07-16",5.31,5.5,5.04,5.32,81600.0],["2026-07-17",5.23,5.64,5.23,5.42,73000.0],["2026-07-20",5.41,5.465,5.22,5.3,76500.0],["2026-07-21",5.32,5.53,5.065,5.34,95100.0],["2026-07-22",5.28,5.4,5.04,5.24,100100.0],["2026-07-23",5.24,5.43,5.02,5.2,100500.0],["2026-07-24",5.2,5.2,4.8,4.97,129800.0],["2026-07-27",5.0,5.02,4.77,4.85,119700.0],["2026-07-28",4.86,5.24,4.73,5.09,83000.0],["2026-07-29",5.1,5.18,4.9,4.96,76900.0],["2026-07-30",5.0,5.135,4.975,5.05,79300.0],["2026-07-31",5.06,5.095,4.788,5.0,47000.0],["2026-08-03",5.03,5.39,4.935,5.3,127500.0],["2026-08-04",5.33,5.8,5.138,5.52,157900.0],["2026-08-05",5.63,5.7,5.46,5.61,128900.0],["2026-08-06",5.71,6.64,5.29,6.53,384100.0],["2026-08-07",6.53,6.64,6.233,6.46,151400.0],["2026-08-10",6.48,6.92,6.29,6.72,175600.0],["2026-08-12",6.96,7.435,6.675,7.39,359900.0],["2026-08-13",7.37,7.84,7.35,7.38,849400.0],["2026-08-14",7.5,7.5638,6.61,7.29,552672.0],["2026-08-17",7.26,7.68,7.07,7.22,460014.57662]]}