{"t":"PROK","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2021-06-30",10.05,10.14,9.995,10.11,2819600.0],["2021-07-01",10.1,10.13,10.01,10.04,478700.0],["2021-07-02",10.1,10.1,10.04,10.05,152500.0],["2021-07-06",10.1,10.115,10.03,10.045,95300.0],["2021-07-07",10.05,10.05,9.97,9.97,272300.0],["2021-07-08",9.9,10.0,9.9,9.97,60100.0],["2021-07-09",10.0,10.0,9.96,9.97,141100.0],["2021-07-12",10.0,10.0,9.985,9.988,132600.0],["2021-07-13",9.92,10.0,9.92,9.98,95100.0],["2021-07-14",9.96,10.04,9.96,10.01,281400.0],["2021-07-15",10.01,10.03,10.0,10.01,813500.0],["2021-07-16",9.99,10.0,9.9,9.92,49900.0],["2021-07-19",9.93,9.94,9.87,9.87,37400.0],["2021-07-20",9.88,9.95,9.88,9.9,85500.0],["2021-07-21",9.93,9.94,9.91,9.91,2000.0],["2021-07-22",9.882,9.92,9.88,9.92,4300.0],["2021-07-23",9.948,9.96,9.885,9.94,17600.0],["2021-07-26",9.93,9.93,9.84,9.86,52800.0],["2021-07-27",9.87,9.87,9.8,9.85,107900.0],["2021-07-28",9.87,9.876,9.81,9.85,120000.0],["2021-07-29",9.86,9.86,9.84,9.84,48500.0],["2021-07-30",9.86,9.88,9.818,9.85,18700.0],["2021-08-02",9.84,9.94,9.84,9.885,64300.0],["2021-08-03",9.85,9.89,9.85,9.89,12800.0],["2021-08-04",9.858,9.89,9.84,9.88,383100.0],["2021-08-05",9.88,9.89,9.84,9.85,29600.0],["2021-08-06",9.85,9.86,9.81,9.84,43600.0],["2021-08-09",9.86,9.86,9.75,9.85,593500.0],["2021-08-10",9.85,9.85,9.79,9.84,44100.0],["2021-08-11",9.813,9.85,9.78,9.82,12900.0],["2021-08-12",9.812,9.828,9.8,9.811,252500.0],["2021-08-13",9.81,9.84,9.75,9.825,88700.0],["2021-08-16",9.83,9.85,9.82,9.85,17800.0],["2021-08-17",9.81,9.84,9.81,9.828,4400.0],["2021-08-18",9.84,9.84,9.82,9.82,5500.0],["2021-08-19",9.82,9.82,9.75,9.81,274500.0],["2021-08-20",9.81,9.81,9.71,9.77,252300.0],["2021-08-23",9.75,9.81,9.75,9.79,9600.0],["2021-08-24",9.79,9.8,9.712,9.8,18300.0],["2021-08-25",9.75,9.75,9.71,9.72,14100.0],["2021-08-26",9.75,9.75,9.72,9.74,13900.0],["2021-08-27",9.75,9.75,9.705,9.72,9600.0],["2021-08-30",9.721,9.772,9.7,9.71,55600.0],["2021-08-31",9.75,9.76,9.71,9.75,2400.0],["2021-09-01",9.75,9.83,9.72,9.82,20000.0],["2021-09-02",9.82,9.82,9.82,9.82,1900.0],["2021-09-03",9.77,9.8,9.75,9.75,24400.0],["2021-09-07",9.8,9.8,9.74,9.74,6400.0],["2021-09-08",9.72,9.78,9.72,9.78,7600.0],["2021-09-09",9.81,9.81,9.749,9.79,65300.0],["2021-09-10",9.785,9.79,9.78,9.79,13400.0],["2021-09-13",9.788,9.8,9.77,9.8,146200.0],["2021-09-14",9.74,9.8,9.74,9.75,7300.0],["2021-09-15",9.75,9.82,9.75,9.82,14200.0],["2021-09-16",9.82,9.82,9.77,9.8,24100.0],["2021-09-17",9.81,9.81,9.75,9.8,12400.0],["2021-09-20",9.83,9.83,9.77,9.8,137600.0],["2021-09-21",9.82,9.82,9.76,9.79,127900.0],["2021-09-22",9.79,9.81,9.76,9.8,364300.0],["2021-09-23",9.81,9.81,9.77,9.8,151200.0],["2021-09-24",9.77,9.8,9.75,9.78,3600.0],["2021-09-27",9.75,9.83,9.75,9.82,206700.0],["2021-09-28",9.8,9.8,9.76,9.76,30200.0],["2021-09-29",9.8,9.87,9.7,9.77,203100.0],["2021-09-30",9.8,9.85,9.76,9.8,161800.0],["2021-10-01",9.8,9.87,9.8,9.87,264100.0],["2021-10-04",9.86,9.87,9.82,9.87,199800.0],["2021-10-05",9.85,9.87,9.8,9.85,266700.0],["2021-10-06",9.859,9.86,9.8,9.86,3300.0],["2021-10-07",9.85,9.87,9.8,9.87,2100.0],["2021-10-08",9.84,9.87,9.798,9.82,2400.0],["2021-10-11",9.86,9.86,9.81,9.85,2700.0],["2021-10-12",9.83,9.85,9.8,9.84,3900.0],["2021-10-13",9.84,9.86,9.81,9.85,4200.0],["2021-10-14",9.87,9.87,9.85,9.87,6100.0],["2021-10-15",9.87,9.87,9.85,9.87,26300.0],["2021-10-18",9.83,9.87,9.82,9.82,15600.0],["2021-10-19",9.83,9.87,9.82,9.84,15500.0],["2021-10-20",9.86,9.87,9.86,9.86,2900.0],["2021-10-21",9.85,9.87,9.82,9.83,17100.0],["2021-10-22",9.85,9.87,9.84,9.87,37000.0],["2021-10-25",9.87,9.89,9.83,9.85,39000.0],["2021-10-26",9.89,9.92,9.85,9.9,153800.0],["2021-10-27",9.905,9.91,9.87,9.9,8000.0],["2021-10-28",9.9,9.92,9.88,9.92,10400.0],["2021-10-29",9.85,9.92,9.85,9.92,22100.0],["2021-11-01",9.89,9.97,9.89,9.96,49600.0],["2021-11-02",9.93,9.97,9.93,9.97,1500.0],["2021-11-03",9.96,9.97,9.95,9.96,509600.0],["2021-11-04",9.91,9.97,9.91,9.97,6300.0],["2021-11-05",9.96,9.968,9.95,9.95,8900.0],["2021-11-08",9.96,9.97,9.899,9.9,14600.0],["2021-11-09",9.9,9.95,9.9,9.94,21400.0],["2021-11-10",9.91,9.93,9.9,9.92,20000.0],["2021-11-11",9.9,9.93,9.9,9.93,1800.0],["2021-11-12",9.904,9.93,9.903,9.91,14200.0],["2021-11-15",9.89,9.955,9.89,9.92,19700.0],["2021-11-16",9.87,9.97,9.87,9.9,35400.0],["2021-11-17",9.9,9.939,9.875,9.9,20900.0],["2021-11-18",9.907,9.92,9.9,9.9,11200.0],["2021-11-19",9.91,9.92,9.91,9.92,161000.0],["2021-11-22",9.91,9.91,9.9,9.9,1400.0],["2021-11-23",9.9,9.92,9.9,9.92,18500.0],["2021-11-24",9.892,9.94,9.88,9.905,3800.0],["2021-11-26",9.863,9.9,9.85,9.9,104500.0],["2021-11-29",9.88,9.9,9.88,9.9,3800.0],["2021-11-30",9.92,9.92,9.86,9.87,4600.0],["2021-12-01",9.88,9.95,9.88,9.93,319000.0],["2021-12-02",9.93,9.97,9.88,9.91,54400.0],["2021-12-03",9.87,9.9,9.86,9.9,165400.0],["2021-12-06",9.875,9.88,9.87,9.87,9000.0],["2021-12-07",9.87,9.89,9.87,9.89,34600.0],["2021-12-08",9.89,9.9,9.87,9.87,410300.0],["2021-12-09",9.89,9.9,9.86,9.89,35500.0],["2021-12-10",9.87,9.89,9.82,9.88,65000.0],["2021-12-13",9.84,9.88,9.83,9.84,4200.0],["2021-12-14",9.85,9.85,9.835,9.85,46900.0],["2021-12-15",9.855,9.87,9.84,9.86,153800.0],["2021-12-16",9.87,9.87,9.82,9.84,11100.0],["2021-12-17",9.84,9.89,9.82,9.821,20100.0],["2021-12-20",9.82,9.87,9.82,9.87,8600.0],["2021-12-21",9.845,9.891,9.845,9.891,1900.0],["2021-12-22",9.83,9.86,9.827,9.853,45500.0],["2021-12-23",9.855,9.87,9.83,9.86,171100.0],["2021-12-27",9.85,9.87,9.85,9.87,3300.0],["2021-12-28",9.82,9.89,9.82,9.89,1700.0],["2021-12-29",9.88,9.89,9.833,9.85,1900.0],["2021-12-30",9.85,9.9,9.85,9.86,4100.0],["2021-12-31",9.86,9.9,9.83,9.9,4500.0],["2022-01-03",9.89,9.95,9.89,9.91,464700.0],["2022-01-04",9.94,9.95,9.88,9.9,2100.0],["2022-01-05",9.87,9.88,9.84,9.87,3000.0],["2022-01-06",9.82,9.86,9.82,9.86,171000.0],["2022-01-07",9.826,9.89,9.826,9.89,23100.0],["2022-01-10",9.95,9.95,9.83,9.85,66700.0],["2022-01-11",9.84,9.88,9.82,9.87,143300.0],["2022-01-12",9.82,9.88,9.82,9.86,64100.0],["2022-01-13",9.85,9.85,9.82,9.82,4000.0],["2022-01-14",9.82,9.839,9.78,9.839,12500.0],["2022-01-18",9.9,9.92,9.82,9.84,5659900.0],["2022-01-19",9.9,9.9,9.83,9.84,905400.0],["2022-01-20",9.83,9.87,9.83,9.84,895200.0],["2022-01-21",9.86,9.86,9.8,9.83,342800.0],["2022-01-24",9.78,9.85,9.76,9.78,247400.0],["2022-01-25",9.75,9.83,9.75,9.8,41100.0],["2022-01-26",9.8,9.841,9.8,9.82,538300.0],["2022-01-27",9.82,9.9,9.82,9.83,117000.0],["2022-01-28",9.8,9.835,9.8,9.83,82100.0],["2022-01-31",9.84,9.9,9.83,9.84,745100.0],["2022-02-01",9.85,9.85,9.83,9.85,18200.0],["2022-02-02",9.83,9.86,9.83,9.86,110000.0],["2022-02-03",9.87,9.87,9.834,9.85,5100.0],["2022-02-04",9.84,9.86,9.84,9.86,19800.0],["2022-02-07",9.86,9.86,9.83,9.83,95100.0],["2022-02-08",9.83,9.865,9.83,9.865,27600.0],["2022-02-09",9.86,9.86,9.82,9.83,2300.0],["2022-02-10",9.832,9.832,9.83,9.83,1900.0],["2022-02-11",9.84,9.84,9.83,9.83,3600.0],["2022-02-14",9.855,9.88,9.85,9.85,11700.0],["2022-02-15",9.855,9.88,9.855,9.86,3000.0],["2022-02-16",9.841,9.87,9.841,9.86,7900.0],["2022-02-17",9.86,9.87,9.84,9.87,25900.0],["2022-02-18",9.852,9.87,9.85,9.86,3700.0],["2022-02-22",9.86,9.86,9.85,9.86,4200.0],["2022-02-23",9.85,9.865,9.85,9.86,12700.0],["2022-02-24",9.85,9.86,9.85,9.86,7100.0],["2022-02-25",9.85,9.88,9.85,9.88,19800.0],["2022-02-28",9.865,9.88,9.85,9.88,40300.0],["2022-03-01",9.85,9.87,9.85,9.85,18800.0],["2022-03-02",9.85,9.87,9.85,9.87,1700.0],["2022-03-03",9.865,9.865,9.85,9.85,3700.0],["2022-03-04",9.855,9.875,9.855,9.875,6100.0],["2022-03-07",9.865,9.87,9.84,9.855,41600.0],["2022-03-08",9.86,9.865,9.86,9.86,1700.0],["2022-03-09",9.95,9.95,9.86,9.86,34400.0],["2022-03-10",9.86,9.86,9.86,9.86,70600.0],["2022-03-11",9.861,9.861,9.86,9.86,1900.0],["2022-03-14",9.86,9.88,9.86,9.86,23000.0],["2022-03-15",9.86,9.885,9.86,9.86,18200.0],["2022-03-16",9.86,9.87,9.86,9.86,35700.0],["2022-03-17",9.87,9.87,9.86,9.86,70500.0],["2022-03-18",9.89,9.9,9.86,9.9,8400.0],["2022-03-21",9.9,9.9,9.9,9.9,0.0],["2022-03-22",9.88,9.88,9.867,9.88,26200.0],["2022-03-23",9.873,9.91,9.873,9.91,39000.0],["2022-03-24",9.87,9.941,9.87,9.9,14400.0],["2022-03-25",9.95,9.969,9.9,9.9,4000.0],["2022-03-28",9.9,9.915,9.9,9.9,40900.0],["2022-03-29",9.92,9.93,9.896,9.92,2500.0],["2022-03-30",9.904,9.91,9.89,9.89,6900.0],["2022-03-31",9.9,9.9,9.88,9.9,71000.0],["2022-04-01",9.88,9.91,9.865,9.893,1108900.0],["2022-04-04",9.88,9.88,9.88,9.88,14600.0],["2022-04-05",9.88,9.88,9.88,9.88,0.0],["2022-04-06",9.91,9.91,9.91,9.91,500.0],["2022-04-07",9.87,9.88,9.87,9.88,2600.0],["2022-04-08",9.87,9.88,9.87,9.88,4600.0],["2022-04-11",9.87,9.87,9.87,9.87,15200.0],["2022-04-12",9.88,9.89,9.88,9.88,32700.0],["2022-04-13",9.896,9.905,9.896,9.905,1200.0],["2022-04-14",9.88,9.88,9.88,9.88,500.0],["2022-04-18",9.89,9.89,9.882,9.89,5700.0],["2022-04-19",9.88,9.9,9.88,9.88,2600.0],["2022-04-20",9.89,9.9,9.88,9.886,28200.0],["2022-04-21",9.89,9.89,9.89,9.89,3200.0],["2022-04-22",9.85,9.915,9.85,9.89,1300.0],["2022-04-25",9.89,9.89,9.88,9.88,27500.0],["2022-04-26",9.88,9.9,9.88,9.89,65700.0],["2022-04-27",9.9,9.9,9.88,9.89,23600.0],["2022-04-28",9.88,9.92,9.83,9.92,35100.0],["2022-04-29",10.0,10.0,9.855,9.88,53600.0],["2022-05-02",9.88,9.88,9.861,9.861,1700.0],["2022-05-03",9.88,9.89,9.85,9.875,115100.0],["2022-05-04",9.875,9.875,9.875,9.875,0.0],["2022-05-05",9.86,9.86,9.86,9.86,400.0],["2022-05-06",9.86,9.86,9.86,9.86,200.0],["2022-05-09",9.88,9.89,9.87,9.88,121400.0],["2022-05-10",9.875,9.89,9.87,9.87,4500.0],["2022-05-11",9.87,9.89,9.82,9.86,808200.0],["2022-05-12",9.81,9.85,9.81,9.83,114500.0],["2022-05-13",9.84,9.85,9.83,9.84,50800.0],["2022-05-16",9.84,9.84,9.84,9.84,700.0],["2022-05-17",9.84,9.85,9.84,9.85,6700.0],["2022-05-18",9.84,9.85,9.84,9.85,10400.0],["2022-05-19",9.84,9.86,9.83,9.83,184100.0],["2022-05-20",9.84,9.84,9.83,9.83,33000.0],["2022-05-23",9.855,9.855,9.855,9.855,600.0],["2022-05-24",9.835,9.841,9.82,9.83,256100.0],["2022-05-25",9.84,9.84,9.84,9.84,7800.0],["2022-05-26",9.85,9.86,9.84,9.86,15300.0],["2022-05-27",9.86,9.86,9.85,9.85,39900.0],["2022-05-31",9.88,9.92,9.86,9.9,171100.0],["2022-06-01",9.885,9.9,9.86,9.86,88300.0],["2022-06-02",9.86,9.86,9.86,9.86,5400.0],["2022-06-03",9.86,9.86,9.86,9.86,500.0],["2022-06-06",9.86,9.861,9.86,9.861,900.0],["2022-06-07",9.87,9.87,9.86,9.86,31100.0],["2022-06-08",9.86,9.87,9.86,9.87,500.0],["2022-06-09",9.87,9.87,9.87,9.87,700.0],["2022-06-10",9.88,9.88,9.88,9.88,1900.0],["2022-06-13",9.94,9.94,9.88,9.93,577600.0],["2022-06-14",9.93,9.94,9.93,9.93,57800.0],["2022-06-15",9.94,9.94,9.93,9.94,46800.0],["2022-06-16",9.93,9.94,9.91,9.94,249600.0],["2022-06-17",9.92,9.948,9.92,9.93,56300.0],["2022-06-21",9.93,9.95,9.93,9.94,143200.0],["2022-06-22",9.93,9.99,9.93,9.96,89600.0],["2022-06-23",9.976,9.98,9.95,9.965,95100.0],["2022-06-24",9.968,9.98,9.96,9.97,24700.0],["2022-06-27",9.97,9.975,9.97,9.97,647800.0],["2022-06-28",9.97,9.98,9.96,9.97,564400.0],["2022-06-29",9.97,9.99,9.95,9.96,271600.0],["2022-06-30",9.45,10.02,9.11,9.95,462900.0],["2022-07-01",9.78,10.089,9.375,9.82,420200.0],["2022-07-05",9.85,10.49,8.03,8.41,220000.0],["2022-07-06",9.74,9.74,8.5,8.84,486000.0],["2022-07-07",8.9,10.3,8.7,9.99,1126300.0],["2022-07-08",10.05,10.14,9.7,10.0,1674600.0],["2022-07-11",9.47,10.55,9.24,9.28,337600.0],["2022-07-12",9.4,9.4,8.35,8.63,25600.0],["2022-07-13",8.51,8.99,8.32,8.75,81600.0],["2022-07-14",8.75,9.79,8.51,8.77,124000.0],["2022-07-15",8.856,8.91,6.688,7.02,78400.0],["2022-07-18",6.94,8.25,6.94,7.95,86100.0],["2022-07-19",7.9,8.42,7.46,7.56,82800.0],["2022-07-20",7.76,8.053,7.41,7.9,99400.0],["2022-07-21",8.72,9.32,8.35,8.89,43700.0],["2022-07-22",9.44,9.44,8.95,9.0,11800.0],["2022-07-25",9.49,9.9,9.2,9.7,13400.0],["2022-07-26",9.64,11.25,9.619,11.25,41700.0],["2022-07-27",11.98,11.98,10.71,10.88,34200.0],["2022-07-28",10.88,11.27,10.49,10.63,103800.0],["2022-07-29",10.785,11.0,9.81,9.84,50000.0],["2022-08-01",9.82,10.56,9.81,9.94,6100.0],["2022-08-02",9.81,9.943,9.21,9.25,7400.0],["2022-08-03",8.77,9.19,8.16,8.18,90200.0],["2022-08-04",8.35,8.35,7.43,7.77,11900.0],["2022-08-05",7.61,8.09,7.23,7.4,33900.0],["2022-08-08",7.46,7.83,6.86,7.48,12200.0],["2022-08-09",7.55,7.55,6.19,7.04,52600.0],["2022-08-10",6.74,7.66,6.23,7.42,35800.0],["2022-08-11",7.83,8.05,7.301,7.98,84200.0],["2022-08-12",7.668,8.179,7.668,7.96,11300.0],["2022-08-15",7.96,7.96,7.17,7.76,5400.0],["2022-08-16",7.75,7.75,7.27,7.62,5200.0],["2022-08-17",7.28,8.07,7.08,7.15,55000.0],["2022-08-18",7.16,7.5,6.99,7.0,16100.0],["2022-08-19",7.18,7.5,6.25,6.6,463900.0],["2022-08-22",6.251,7.165,6.251,6.6,46400.0],["2022-08-23",6.71,7.4,6.34,7.34,12300.0],["2022-08-24",7.34,7.71,7.11,7.71,39300.0],["2022-08-25",7.79,7.79,6.981,7.5,5500.0],["2022-08-26",7.57,7.57,7.087,7.5,25400.0],["2022-08-29",7.15,8.0,7.15,7.78,5600.0],["2022-08-30",6.81,8.65,6.81,8.55,24000.0],["2022-08-31",8.94,9.84,8.68,9.6,21400.0],["2022-09-01",9.74,10.0,8.62,9.67,31400.0],["2022-09-02",10.0,10.2,9.725,10.2,47100.0],["2022-09-06",10.87,11.189,6.72,7.0,229400.0],["2022-09-07",7.59,7.86,6.98,7.8,76600.0],["2022-09-08",7.52,8.9,7.0,8.17,40600.0],["2022-09-09",7.85,9.88,7.79,9.84,46700.0],["2022-09-12",10.0,10.0,8.82,9.72,125500.0],["2022-09-13",9.4,10.0,9.28,9.72,171900.0],["2022-09-14",9.92,10.0,9.585,10.0,44700.0],["2022-09-15",9.95,10.0,9.4,9.82,61500.0],["2022-09-16",9.91,10.16,9.12,10.14,630200.0],["2022-09-19",9.88,11.05,9.48,10.32,59400.0],["2022-09-20",10.04,10.435,9.5,9.73,82700.0],["2022-09-21",10.0,10.19,8.46,8.69,104700.0],["2022-09-22",8.69,10.0,8.42,8.87,97800.0],["2022-09-23",8.79,9.93,8.61,9.2,60000.0],["2022-09-26",9.1,9.925,8.68,8.81,29000.0],["2022-09-27",9.4,9.45,8.91,9.1,13200.0],["2022-09-28",8.95,10.2,8.95,9.97,20700.0],["2022-09-29",9.87,9.87,8.75,8.85,90900.0],["2022-09-30",9.01,9.91,8.76,9.01,22900.0],["2022-10-03",8.89,9.97,8.89,9.3,5200.0],["2022-10-04",9.4,9.976,9.33,9.76,7100.0],["2022-10-05",9.565,10.0,9.565,9.6,14200.0],["2022-10-06",9.71,10.0,9.7,9.85,40800.0],["2022-10-07",9.96,10.0,9.2,9.46,79900.0],["2022-10-10",9.46,9.84,9.19,9.63,26300.0],["2022-10-11",9.6,10.0,9.43,9.76,12800.0],["2022-10-12",9.5,10.0,9.5,9.59,5900.0],["2022-10-13",10.0,10.25,9.863,10.25,49100.0],["2022-10-14",10.5,10.5,9.86,9.91,54600.0],["2022-10-17",10.25,10.48,9.97,9.97,9300.0],["2022-10-18",10.3,10.5,9.97,9.97,19600.0],["2022-10-19",9.94,10.3,9.94,10.15,42500.0],["2022-10-20",10.3,10.4,10.07,10.33,36000.0],["2022-10-21",10.16,10.929,10.0,10.27,11100.0],["2022-10-24",10.17,10.2,9.88,10.07,18500.0],["2022-10-25",10.15,10.49,9.73,10.2,23000.0],["2022-10-26",10.48,10.48,10.01,10.2,30000.0],["2022-10-27",10.11,10.2,9.975,10.11,9000.0],["2022-10-28",9.98,10.5,9.98,10.5,17000.0],["2022-10-31",10.4,10.43,10.1,10.12,7200.0],["2022-11-01",10.36,10.5,10.2,10.5,19600.0],["2022-11-02",10.28,10.49,10.25,10.48,5000.0],["2022-11-03",10.31,10.51,10.3,10.5,37000.0],["2022-11-04",10.5,10.5,10.3,10.46,12600.0],["2022-11-07",10.49,10.68,10.27,10.5,19000.0],["2022-11-08",10.65,10.65,10.34,10.47,41200.0],["2022-11-09",10.29,10.65,10.29,10.55,12900.0],["2022-11-10",10.65,10.65,10.425,10.65,11300.0],["2022-11-11",10.65,14.0,10.205,11.38,101900.0],["2022-11-14",10.97,11.94,10.28,11.2,94300.0],["2022-11-15",11.19,11.75,10.255,10.84,46800.0],["2022-11-16",10.88,10.88,10.12,10.45,81700.0],["2022-11-17",10.48,10.99,9.76,10.04,56100.0],["2022-11-18",10.09,10.29,9.4,9.7,82700.0],["2022-11-21",9.63,10.3,9.03,9.03,49300.0],["2022-11-22",9.22,10.075,8.02,9.11,167200.0],["2022-11-23",9.11,10.9,8.785,9.61,248400.0],["2022-11-25",9.56,10.19,9.25,9.31,54200.0],["2022-11-28",9.29,10.024,8.24,8.45,226900.0],["2022-11-29",8.51,9.11,8.26,9.02,80400.0],["2022-11-30",9.09,9.24,8.55,9.11,557200.0],["2022-12-01",8.94,10.46,8.36,10.25,238900.0],["2022-12-02",10.11,10.5,9.8,10.31,113600.0],["2022-12-05",9.82,10.5,9.66,10.48,52700.0],["2022-12-06",10.49,11.55,9.71,10.49,280500.0],["2022-12-07",10.54,10.86,10.2,10.34,158200.0],["2022-12-08",10.15,10.91,10.15,10.48,47900.0],["2022-12-09",10.42,10.79,10.235,10.45,335200.0],["2022-12-12",10.51,10.84,10.37,10.56,143700.0],["2022-12-13",10.63,11.6,10.4,10.62,89300.0],["2022-12-14",10.52,10.71,8.68,8.69,88400.0],["2022-12-15",9.04,9.487,8.0,8.19,95700.0],["2022-12-16",8.2,8.2,7.74,8.0,126300.0],["2022-12-19",7.83,8.84,7.83,8.27,42900.0],["2022-12-20",8.14,8.75,7.22,7.3,58200.0],["2022-12-21",7.449,8.24,7.449,7.53,103000.0],["2022-12-22",7.63,8.395,7.411,7.42,48000.0],["2022-12-23",7.35,7.477,6.5,6.53,209700.0],["2022-12-27",6.55,7.161,6.15,6.15,43300.0],["2022-12-28",6.1,6.15,5.14,5.47,90000.0],["2022-12-29",5.78,7.28,5.385,7.05,153700.0],["2022-12-30",7.74,7.74,6.31,6.86,62400.0],["2023-01-03",7.32,7.76,6.86,6.87,48000.0],["2023-01-04",6.86,7.185,6.52,6.91,50400.0],["2023-01-05",6.67,6.83,6.06,6.32,50400.0],["2023-01-06",6.23,6.5,6.0,6.1,40100.0],["2023-01-09",6.3,7.105,5.9,7.0,76700.0],["2023-01-10",6.64,7.67,6.55,7.67,61600.0],["2023-01-11",8.99,8.99,6.75,7.65,565000.0],["2023-01-12",7.64,8.0,7.02,8.0,126300.0],["2023-01-13",7.52,8.43,7.52,8.43,73300.0],["2023-01-17",8.34,9.44,8.16,9.01,84800.0],["2023-01-18",8.78,9.46,8.69,9.39,90900.0],["2023-01-19",9.14,9.39,8.76,9.3,35500.0],["2023-01-20",9.09,9.49,8.77,9.47,43000.0],["2023-01-23",9.32,10.4,9.12,10.4,159800.0],["2023-01-24",10.11,10.5,9.76,9.76,98800.0],["2023-01-25",9.58,9.58,8.45,8.45,55600.0],["2023-01-26",8.68,9.38,8.68,9.09,92300.0],["2023-01-27",8.91,10.12,8.802,10.12,70800.0],["2023-01-30",9.76,10.3,9.01,9.94,91400.0],["2023-01-31",9.46,10.49,9.46,10.43,63900.0],["2023-02-01",10.29,10.76,9.92,10.46,74400.0],["2023-02-02",10.48,10.69,10.2,10.35,64300.0],["2023-02-03",10.06,10.55,10.02,10.39,74100.0],["2023-02-06",10.22,11.0,10.22,11.0,117900.0],["2023-02-07",10.8,11.74,10.37,11.5,170300.0],["2023-02-08",11.69,11.955,10.9,11.75,162600.0],["2023-02-09",11.63,12.58,11.6,11.97,145400.0],["2023-02-10",12.07,12.12,11.52,11.96,73400.0],["2023-02-13",11.9,13.31,11.79,12.12,63500.0],["2023-02-14",12.0,12.695,10.76,11.35,128900.0],["2023-02-15",11.49,12.28,10.855,11.82,44100.0],["2023-02-16",11.49,12.37,10.34,11.49,45000.0],["2023-02-17",11.07,11.843,10.75,11.59,17800.0],["2023-02-21",11.25,11.72,10.415,11.0,42500.0],["2023-02-22",10.74,12.02,10.74,11.95,35700.0],["2023-02-23",11.95,12.27,11.663,11.83,30500.0],["2023-02-24",11.97,12.045,11.4,11.5,26400.0],["2023-02-27",11.71,12.14,11.316,11.5,22700.0],["2023-02-28",11.68,12.05,11.365,11.69,186600.0],["2023-03-01",11.5,11.9,11.41,11.565,43400.0],["2023-03-02",11.59,11.9,11.186,11.57,47900.0],["2023-03-03",11.59,11.9,11.4,11.53,18700.0],["2023-03-06",11.0,12.89,10.641,11.92,753700.0],["2023-03-07",12.13,13.74,11.862,11.98,273200.0],["2023-03-08",12.15,13.216,11.84,11.91,299400.0],["2023-03-09",12.0,12.55,11.48,12.1,273700.0],["2023-03-10",11.83,12.78,11.19,11.97,295900.0],["2023-03-13",11.6,14.19,11.6,13.78,293800.0],["2023-03-14",13.89,14.0,12.885,12.95,276400.0],["2023-03-15",12.87,13.4,12.63,12.66,1091500.0],["2023-03-16",12.58,13.35,12.3,12.46,971700.0],["2023-03-17",12.25,13.14,12.25,12.45,977000.0],["2023-03-20",12.57,13.155,9.12,9.91,727300.0],["2023-03-21",9.97,10.4,9.3,9.86,1283500.0],["2023-03-22",9.55,11.04,9.55,10.7,203600.0],["2023-03-23",10.65,11.405,10.55,10.95,191000.0],["2023-03-24",10.96,13.21,10.96,12.62,432800.0],["2023-03-27",13.26,13.77,12.76,12.99,522900.0],["2023-03-28",12.99,13.13,11.78,12.03,230500.0],["2023-03-29",12.03,13.0,11.4,11.72,198000.0],["2023-03-30",11.68,11.849,11.32,11.38,135700.0],["2023-03-31",11.38,11.477,10.66,11.32,345400.0],["2023-04-03",11.21,11.27,10.92,11.11,83700.0],["2023-04-04",11.06,11.432,10.72,10.76,168900.0],["2023-04-05",10.66,11.2,9.05,9.13,405200.0],["2023-04-06",9.13,10.17,9.13,9.85,310100.0],["2023-04-10",9.65,10.53,9.65,10.53,82800.0],["2023-04-11",10.58,11.44,10.4,11.1,165200.0],["2023-04-12",11.44,11.6,11.04,11.42,128200.0],["2023-04-13",11.49,12.015,11.325,11.95,122100.0],["2023-04-14",11.94,12.35,11.83,12.3,108000.0],["2023-04-17",12.42,13.08,12.33,12.85,244200.0],["2023-04-18",12.8,13.37,12.76,13.0,90400.0],["2023-04-19",13.05,13.154,12.18,12.21,119500.0],["2023-04-20",12.12,12.4,11.435,11.65,119300.0],["2023-04-21",11.64,12.52,11.17,11.9,157600.0],["2023-04-24",11.69,12.255,11.12,11.45,110100.0],["2023-04-25",11.46,11.46,10.16,10.45,198500.0],["2023-04-26",10.99,10.99,10.15,10.18,140300.0],["2023-04-27",10.08,10.13,9.72,9.79,123700.0],["2023-04-28",9.79,9.81,9.275,9.44,92100.0],["2023-05-01",9.48,10.5,9.39,10.27,103600.0],["2023-05-02",10.28,10.55,9.42,9.56,66300.0],["2023-05-03",9.61,9.73,9.25,9.36,72100.0],["2023-05-04",9.41,9.62,9.05,9.25,83500.0],["2023-05-05",9.36,9.36,8.24,9.05,141300.0],["2023-05-08",9.12,9.51,8.83,9.4,70900.0],["2023-05-09",9.23,9.24,8.88,9.1,116700.0],["2023-05-10",9.08,9.24,8.86,9.0,61900.0],["2023-05-11",8.94,9.14,8.755,9.02,77300.0],["2023-05-12",9.2,9.64,8.945,9.11,72400.0],["2023-05-15",9.15,9.54,9.04,9.22,56100.0],["2023-05-16",9.11,9.8,8.975,9.73,94400.0],["2023-05-17",9.74,10.31,9.62,10.19,80700.0],["2023-05-18",10.21,10.57,9.15,9.41,162200.0],["2023-05-19",9.4,9.54,9.15,9.2,164800.0],["2023-05-22",9.28,10.16,9.16,10.01,180900.0],["2023-05-23",9.94,10.82,9.94,10.43,146000.0],["2023-05-24",10.42,10.91,10.17,10.55,102300.0],["2023-05-25",10.48,10.72,9.74,10.25,74200.0],["2023-05-26",10.26,11.18,10.1,10.98,80400.0],["2023-05-30",11.18,12.268,10.808,11.22,128300.0],["2023-05-31",11.86,12.19,11.21,12.14,199900.0],["2023-06-01",12.24,12.24,11.2,11.21,197100.0],["2023-06-02",11.11,11.79,11.0,11.51,147800.0],["2023-06-05",11.31,12.18,11.16,12.13,159300.0],["2023-06-06",11.96,12.27,11.77,12.0,200200.0],["2023-06-07",11.9,11.932,11.18,11.35,141200.0],["2023-06-08",11.4,11.94,11.32,11.48,121000.0],["2023-06-09",11.29,12.07,11.29,12.06,384800.0],["2023-06-12",12.1,12.47,11.67,11.86,192800.0],["2023-06-13",11.68,12.38,11.53,11.66,231300.0],["2023-06-14",11.71,12.17,11.21,11.25,444400.0],["2023-06-15",11.19,11.6,10.97,11.25,527300.0],["2023-06-16",11.29,11.69,10.03,10.395,811600.0],["2023-06-20",10.62,11.51,10.49,10.74,708400.0],["2023-06-21",10.63,11.07,10.36,10.75,763200.0],["2023-06-22",10.78,11.44,10.65,11.1,329800.0],["2023-06-23",10.98,11.405,9.91,10.05,8618800.0],["2023-06-26",10.05,10.12,9.578,9.94,496900.0],["2023-06-27",9.95,10.05,9.58,9.97,215600.0],["2023-06-28",9.96,10.09,9.86,9.91,173400.0],["2023-06-29",9.81,10.56,9.81,10.56,258800.0],["2023-06-30",10.57,11.49,10.57,11.19,409500.0],["2023-07-03",11.18,11.47,10.98,11.47,52300.0],["2023-07-05",11.5,12.21,11.4,11.77,238200.0],["2023-07-06",11.7,11.7,10.16,11.08,262400.0],["2023-07-07",11.09,11.34,10.91,11.27,137800.0],["2023-07-10",11.18,11.67,11.18,11.44,109400.0],["2023-07-11",11.45,11.63,10.57,10.89,217900.0],["2023-07-12",11.06,11.08,10.72,10.92,103100.0],["2023-07-13",10.94,11.28,10.88,11.23,102300.0],["2023-07-14",11.16,11.22,10.8,11.12,87700.0],["2023-07-17",11.16,12.15,11.16,11.86,187300.0],["2023-07-18",11.9,12.23,11.2,11.39,156200.0],["2023-07-19",11.48,11.82,11.15,11.24,154800.0],["2023-07-20",11.3,11.34,10.62,11.15,119900.0],["2023-07-21",11.32,11.895,11.18,11.6,172500.0],["2023-07-24",11.65,11.84,11.12,11.39,119500.0],["2023-07-25",11.61,12.17,11.3,11.51,140700.0],["2023-07-26",11.51,12.21,11.51,11.65,94600.0],["2023-07-27",11.81,11.992,11.3,11.36,118500.0],["2023-07-28",11.46,12.15,11.46,11.94,91200.0],["2023-07-31",11.98,12.85,11.85,12.82,167300.0],["2023-08-01",12.7,13.175,12.49,13.08,226900.0],["2023-08-02",12.98,13.1,12.3,12.88,181600.0],["2023-08-03",12.83,12.94,12.02,12.19,119900.0],["2023-08-04",12.21,13.0,12.08,12.94,137300.0],["2023-08-07",13.08,13.08,12.12,12.29,75900.0],["2023-08-08",12.22,12.985,12.14,12.75,146900.0],["2023-08-09",12.76,12.96,12.33,12.89,174000.0],["2023-08-10",13.11,13.17,12.42,12.72,137400.0],["2023-08-11",12.96,13.51,12.765,12.94,131000.0],["2023-08-14",12.92,12.92,11.56,11.77,124700.0],["2023-08-15",11.77,11.88,11.0,11.02,221900.0],["2023-08-16",11.0,11.23,10.13,10.3,162800.0],["2023-08-17",10.29,10.478,9.665,9.77,204300.0],["2023-08-18",9.68,10.03,9.6,9.76,177900.0],["2023-08-21",9.75,9.75,8.84,9.32,305100.0],["2023-08-22",9.37,9.835,9.2,9.59,167200.0],["2023-08-23",9.59,9.95,9.55,9.73,173900.0],["2023-08-24",9.66,9.745,8.89,8.91,143200.0],["2023-08-25",8.95,9.05,8.4,8.51,327300.0],["2023-08-28",8.57,9.02,8.48,8.58,248800.0],["2023-08-29",8.56,9.12,8.5,8.82,327300.0],["2023-08-30",8.81,9.219,8.69,8.99,380700.0],["2023-08-31",8.99,9.25,8.54,8.58,482100.0],["2023-09-01",8.66,8.89,8.38,8.64,343900.0],["2023-09-05",8.59,8.68,8.39,8.51,470800.0],["2023-09-06",8.49,8.84,8.1,8.25,368100.0],["2023-09-07",8.22,8.24,7.831,7.97,409700.0],["2023-09-08",7.99,8.09,7.81,8.05,233100.0],["2023-09-11",8.13,8.54,8.1,8.35,272600.0],["2023-09-12",8.35,8.56,7.69,7.71,461000.0],["2023-09-13",7.77,7.82,7.16,7.21,305800.0],["2023-09-14",7.25,7.39,6.88,6.96,361600.0],["2023-09-15",6.96,7.01,6.025,6.41,2709700.0],["2023-09-18",6.42,6.63,6.39,6.435,371500.0],["2023-09-19",6.36,6.36,4.845,4.85,682000.0],["2023-09-20",4.85,5.29,4.55,4.69,1884300.0],["2023-09-21",4.59,4.63,4.205,4.35,652200.0],["2023-09-22",4.38,4.92,4.319,4.83,1106600.0],["2023-09-25",4.79,4.93,4.34,4.4,310600.0],["2023-09-26",4.33,4.45,4.28,4.32,260500.0],["2023-09-27",4.32,4.34,3.95,4.32,729100.0],["2023-09-28",4.35,4.98,4.35,4.71,671200.0],["2023-09-29",4.76,4.8,4.36,4.58,283100.0],["2023-10-02",4.57,4.58,4.23,4.3,358200.0],["2023-10-03",4.24,4.49,4.18,4.48,336000.0],["2023-10-04",4.51,4.78,4.375,4.76,358900.0],["2023-10-05",4.73,4.85,4.64,4.75,302000.0],["2023-10-06",4.73,4.73,4.28,4.63,485200.0],["2023-10-09",4.63,4.63,4.145,4.155,3611900.0],["2023-10-10",4.12,4.52,4.1,4.51,534000.0],["2023-10-11",4.4,4.4,3.68,3.72,925300.0],["2023-10-12",3.71,3.725,2.37,2.55,1345500.0],["2023-10-13",2.65,2.77,2.51,2.77,1778700.0],["2023-10-16",2.8,3.07,2.75,2.9,1234700.0],["2023-10-17",2.89,3.02,2.65,2.67,698700.0],["2023-10-18",2.64,2.66,2.13,2.22,825500.0],["2023-10-19",2.24,2.275,2.1,2.205,1315800.0],["2023-10-20",2.22,2.22,1.76,1.77,712000.0],["2023-10-23",1.75,1.94,1.63,1.79,981500.0],["2023-10-24",1.77,1.87,1.62,1.84,1026800.0],["2023-10-25",1.83,1.85,1.65,1.745,373700.0],["2023-10-26",1.75,1.84,1.75,1.835,493800.0],["2023-10-27",1.78,1.83,1.45,1.505,1206100.0],["2023-10-30",1.5,1.72,1.45,1.69,1034700.0],["2023-10-31",1.8,1.85,1.57,1.63,936800.0],["2023-11-01",1.64,1.7,1.48,1.665,702000.0],["2023-11-02",1.65,1.82,1.56,1.82,687200.0],["2023-11-03",1.85,2.01,1.59,1.61,1141800.0],["2023-11-06",1.59,1.66,1.53,1.57,413500.0],["2023-11-07",1.57,1.64,1.51,1.61,317000.0],["2023-11-08",1.61,1.71,1.59,1.675,281000.0],["2023-11-09",1.7,1.74,1.62,1.67,550300.0],["2023-11-10",1.69,1.71,1.56,1.6,685400.0],["2023-11-13",1.62,1.62,1.51,1.6,629600.0],["2023-11-14",1.82,1.87,1.375,1.52,1847600.0],["2023-11-15",1.49,1.795,1.34,1.39,2056000.0],["2023-11-16",1.41,1.41,1.17,1.23,1481500.0],["2023-11-17",1.24,1.26,1.12,1.21,1497800.0],["2023-11-20",1.27,1.83,1.27,1.76,6342600.0],["2023-11-21",1.8,2.165,1.605,1.86,5425800.0],["2023-11-22",1.87,1.98,1.65,1.79,2240700.0],["2023-11-24",1.81,1.96,1.63,1.72,913600.0],["2023-11-27",1.72,1.75,1.54,1.74,923300.0],["2023-11-28",1.71,1.93,1.68,1.86,477000.0],["2023-11-29",1.81,2.01,1.81,1.87,593400.0],["2023-11-30",1.87,1.91,1.665,1.68,1035600.0],["2023-12-01",1.73,1.73,1.6,1.685,617500.0],["2023-12-04",1.72,1.74,1.49,1.52,590500.0],["2023-12-05",1.55,1.68,1.52,1.68,319000.0],["2023-12-06",1.68,1.93,1.615,1.82,670000.0],["2023-12-07",1.8,1.87,1.67,1.81,415100.0],["2023-12-08",1.77,1.89,1.71,1.8,358600.0],["2023-12-11",1.82,1.89,1.6,1.605,564600.0],["2023-12-12",1.64,1.65,1.52,1.615,289500.0],["2023-12-13",1.61,1.8,1.59,1.77,642900.0],["2023-12-14",1.85,2.08,1.8,1.92,784000.0],["2023-12-15",1.94,2.07,1.78,1.78,965300.0],["2023-12-18",1.78,1.87,1.67,1.75,433600.0],["2023-12-19",1.75,1.9,1.73,1.82,551900.0],["2023-12-20",1.82,1.935,1.76,1.79,461600.0],["2023-12-21",1.8,1.99,1.8,1.94,434300.0],["2023-12-22",1.95,2.15,1.95,2.03,1160600.0],["2023-12-26",2.04,2.26,2.02,2.12,683200.0],["2023-12-27",2.12,2.2,1.89,2.12,986700.0],["2023-12-28",2.24,2.25,1.8,1.82,1879900.0],["2023-12-29",1.85,1.91,1.69,1.78,1146600.0],["2024-01-02",1.74,1.81,1.66,1.71,837100.0],["2024-01-03",1.67,1.719,1.48,1.5,748500.0],["2024-01-04",1.53,1.57,1.44,1.51,450900.0],["2024-01-05",1.5,1.52,1.37,1.46,921100.0],["2024-01-08",1.48,1.67,1.42,1.48,731100.0],["2024-01-09",1.47,1.645,1.43,1.58,581000.0],["2024-01-10",1.6,1.66,1.53,1.62,453800.0],["2024-01-11",1.61,1.69,1.57,1.58,620100.0],["2024-01-12",1.61,1.69,1.58,1.61,435800.0],["2024-01-16",1.6,1.635,1.38,1.42,757000.0],["2024-01-17",1.38,1.43,1.33,1.37,315400.0],["2024-01-18",1.33,1.43,1.25,1.35,607700.0],["2024-01-19",1.39,1.39,1.27,1.3,511900.0],["2024-01-22",1.3,1.405,1.25,1.37,632000.0],["2024-01-23",1.37,1.57,1.37,1.54,632300.0],["2024-01-24",1.59,1.685,1.565,1.62,544600.0],["2024-01-25",1.63,1.72,1.55,1.58,408300.0],["2024-01-26",1.64,1.66,1.41,1.42,291300.0],["2024-01-29",1.43,1.48,1.41,1.48,229600.0],["2024-01-30",1.47,1.47,1.35,1.4,323300.0],["2024-01-31",1.42,1.45,1.3,1.31,480300.0],["2024-02-01",1.34,1.34,1.25,1.29,404900.0],["2024-02-02",1.27,1.3,1.2,1.27,697000.0],["2024-02-05",1.27,1.27,1.2,1.24,405800.0],["2024-02-06",1.25,1.29,1.2,1.27,348400.0],["2024-02-07",1.28,1.3,1.24,1.24,277500.0],["2024-02-08",1.25,1.28,1.22,1.26,185800.0],["2024-02-09",1.26,1.35,1.21,1.22,433100.0],["2024-02-12",1.24,1.35,1.24,1.32,517300.0],["2024-02-13",1.28,1.305,1.18,1.2,541700.0],["2024-02-14",1.2,1.23,1.2,1.215,286200.0],["2024-02-15",1.22,1.3,1.22,1.28,455600.0],["2024-02-16",1.31,1.72,1.3,1.57,1797100.0],["2024-02-20",1.58,1.65,1.485,1.5,519800.0],["2024-02-21",1.5,1.61,1.5,1.52,300500.0],["2024-02-22",1.52,1.55,1.4,1.5,1002900.0],["2024-02-23",1.53,1.55,1.5,1.51,310200.0],["2024-02-26",1.5,1.68,1.49,1.54,544100.0],["2024-02-27",1.54,1.625,1.51,1.59,325400.0],["2024-02-28",1.6,1.61,1.5,1.57,545600.0],["2024-02-29",1.6,1.68,1.54,1.63,585200.0],["2024-03-01",1.67,1.67,1.57,1.61,298900.0],["2024-03-04",1.59,1.66,1.43,1.66,1103100.0],["2024-03-05",1.66,1.8,1.64,1.765,576800.0],["2024-03-06",1.79,1.805,1.64,1.69,1113200.0],["2024-03-07",1.71,1.8,1.65,1.66,353900.0],["2024-03-08",1.68,1.81,1.49,1.665,996000.0],["2024-03-11",1.65,1.675,1.56,1.625,386100.0],["2024-03-12",1.61,1.62,1.485,1.5,449700.0],["2024-03-13",1.5,1.565,1.47,1.49,1010000.0],["2024-03-14",1.47,1.51,1.34,1.36,838800.0],["2024-03-15",1.38,1.5,1.36,1.41,609700.0],["2024-03-18",1.41,1.43,1.355,1.37,486700.0],["2024-03-19",1.37,1.43,1.35,1.37,374300.0],["2024-03-20",1.37,1.483,1.37,1.46,195300.0],["2024-03-21",1.47,1.56,1.36,1.37,248300.0],["2024-03-22",1.39,1.45,1.38,1.4,234700.0],["2024-03-25",1.43,1.495,1.42,1.44,255400.0],["2024-03-26",1.45,1.62,1.45,1.59,842700.0],["2024-03-27",1.61,1.61,1.49,1.57,536800.0],["2024-03-28",1.57,1.65,1.54,1.64,466500.0],["2024-04-01",1.67,1.699,1.58,1.6,283800.0],["2024-04-02",1.58,1.64,1.44,1.475,292300.0],["2024-04-03",1.5,1.54,1.415,1.49,96500.0],["2024-04-04",1.5,1.555,1.43,1.44,199300.0],["2024-04-05",1.42,1.5,1.408,1.49,167800.0],["2024-04-08",1.5,1.55,1.42,1.47,162600.0],["2024-04-09",1.48,1.53,1.44,1.49,177100.0],["2024-04-10",1.43,1.52,1.43,1.45,218400.0],["2024-04-11",1.47,1.65,1.45,1.64,2883800.0],["2024-04-12",1.68,1.77,1.6,1.75,711000.0],["2024-04-15",1.74,2.43,1.69,2.09,3655000.0],["2024-04-16",2.1,2.79,2.027,2.72,1808600.0],["2024-04-17",2.79,3.37,2.75,2.84,3434700.0],["2024-04-18",2.77,2.785,1.95,2.4,1505600.0],["2024-04-19",2.32,2.45,1.97,2.04,783400.0],["2024-04-22",2.01,2.819,2.01,2.72,2804600.0],["2024-04-23",2.72,2.85,2.39,2.53,1152600.0],["2024-04-24",2.51,2.725,2.42,2.71,541600.0],["2024-04-25",2.62,2.73,2.47,2.71,495800.0],["2024-04-26",2.68,3.02,2.06,2.12,1533600.0],["2024-04-29",2.16,2.46,2.16,2.3,778800.0],["2024-04-30",2.27,2.394,2.03,2.065,630800.0],["2024-05-01",2.09,2.26,2.09,2.16,518100.0],["2024-05-02",2.16,2.23,2.125,2.15,351300.0],["2024-05-03",2.18,2.37,2.03,2.2,575100.0],["2024-05-06",2.21,2.32,2.11,2.24,294300.0],["2024-05-07",2.24,2.41,2.19,2.39,385000.0],["2024-05-08",2.34,2.49,2.281,2.42,297600.0],["2024-05-09",2.46,2.655,2.41,2.61,505400.0],["2024-05-10",2.65,2.86,2.6,2.81,459700.0],["2024-05-13",2.9,3.23,2.866,3.08,488200.0],["2024-05-14",3.25,4.33,3.14,4.12,2703500.0],["2024-05-15",3.95,4.33,3.63,3.92,1434200.0],["2024-05-16",3.94,3.94,3.73,3.79,412500.0],["2024-05-17",3.79,4.065,3.7,4.055,546800.0],["2024-05-20",4.1,4.44,3.71,3.88,1199200.0],["2024-05-21",3.9,4.003,3.502,3.7,649800.0],["2024-05-22",3.68,3.76,3.57,3.62,551500.0],["2024-05-23",3.62,3.695,3.42,3.51,811100.0],["2024-05-24",3.6,3.69,3.36,3.37,317900.0],["2024-05-28",3.4,3.79,3.4,3.71,594600.0],["2024-05-29",3.7,4.35,3.665,3.96,1178000.0],["2024-05-30",3.95,4.275,3.9,4.2,675400.0],["2024-05-31",4.22,4.258,3.27,3.48,565700.0],["2024-06-03",3.52,3.94,3.0,3.03,748300.0],["2024-06-04",3.08,3.33,3.03,3.21,460600.0],["2024-06-05",3.21,3.685,3.21,3.68,689200.0],["2024-06-06",3.69,3.813,3.47,3.6,479800.0],["2024-06-07",3.57,3.6,3.14,3.19,298400.0],["2024-06-10",3.31,3.43,2.48,3.02,3103300.0],["2024-06-11",2.56,2.7,2.16,2.42,2158000.0],["2024-06-12",2.16,3.39,2.062,2.99,7153800.0],["2024-06-13",2.83,3.05,2.61,2.97,1116100.0],["2024-06-14",2.94,3.047,2.715,2.73,443200.0],["2024-06-17",2.94,2.995,2.68,2.92,948200.0],["2024-06-18",2.96,3.0,2.661,2.68,405300.0],["2024-06-20",2.73,2.747,2.44,2.56,855600.0],["2024-06-21",2.6,2.61,2.41,2.5,592400.0],["2024-06-24",2.46,2.53,2.27,2.31,1092900.0],["2024-06-25",2.39,2.435,2.21,2.23,366000.0],["2024-06-26",2.39,2.395,2.2,2.27,415900.0],["2024-06-27",2.27,2.48,2.27,2.42,550200.0],["2024-06-28",2.508,2.52,2.27,2.46,3440500.0],["2024-07-01",2.46,2.58,2.44,2.5,561600.0],["2024-07-02",2.46,2.48,2.12,2.24,881700.0],["2024-07-03",2.28,2.37,2.25,2.33,495500.0],["2024-07-05",2.34,2.34,2.22,2.25,343500.0],["2024-07-08",2.27,2.35,2.17,2.21,302600.0],["2024-07-09",2.17,2.5,2.17,2.5,411300.0],["2024-07-10",2.55,2.55,2.45,2.5,241900.0],["2024-07-11",2.55,2.59,2.39,2.4,471300.0],["2024-07-12",2.49,2.52,2.3,2.35,374600.0],["2024-07-15",2.37,2.44,2.3,2.39,498200.0],["2024-07-16",2.44,2.46,2.26,2.41,769800.0],["2024-07-17",2.4,2.41,2.25,2.3,487600.0],["2024-07-18",2.4,2.4,2.07,2.19,565800.0],["2024-07-19",2.24,2.24,2.08,2.11,279700.0],["2024-07-22",2.11,2.14,2.02,2.14,345200.0],["2024-07-23",2.15,2.35,2.09,2.34,408700.0],["2024-07-24",2.27,2.35,2.09,2.1,430100.0],["2024-07-25",2.12,2.4,2.12,2.4,412200.0],["2024-07-26",2.46,2.52,2.381,2.45,716000.0],["2024-07-29",2.44,2.5,2.34,2.35,685400.0],["2024-07-30",2.4,2.44,2.15,2.22,207000.0],["2024-07-31",2.21,2.4,2.18,2.34,358500.0],["2024-08-01",2.29,2.34,1.983,2.18,894900.0],["2024-08-02",2.07,2.2,2.04,2.05,337500.0],["2024-08-05",1.9,1.902,1.58,1.8,692500.0],["2024-08-06",1.81,1.9,1.715,1.84,273700.0],["2024-08-07",1.9,1.91,1.73,1.83,358900.0],["2024-08-08",1.9,2.1,1.853,2.09,377300.0],["2024-08-09",2.17,2.25,2.12,2.18,277500.0],["2024-08-12",2.3,2.3,2.02,2.08,481900.0],["2024-08-13",2.09,2.33,2.05,2.27,321000.0],["2024-08-14",2.32,2.44,2.2,2.28,1094500.0],["2024-08-15",2.34,2.419,2.31,2.39,252800.0],["2024-08-16",2.43,2.43,2.33,2.4,235400.0],["2024-08-19",2.4,2.405,2.32,2.4,251700.0],["2024-08-20",2.38,2.41,2.28,2.34,168800.0],["2024-08-21",2.39,2.4,2.35,2.39,251700.0],["2024-08-22",2.39,2.4,2.15,2.18,424900.0],["2024-08-23",2.19,2.4,2.19,2.39,254800.0],["2024-08-26",2.4,2.41,2.33,2.39,291400.0],["2024-08-27",2.39,2.39,2.2,2.21,273700.0],["2024-08-28",2.16,2.36,2.16,2.21,436700.0],["2024-08-29",2.28,2.42,2.25,2.38,574200.0],["2024-08-30",2.38,2.415,2.27,2.4,221500.0],["2024-09-03",2.42,2.45,2.32,2.4,497200.0],["2024-09-04",2.31,2.4,2.17,2.18,337100.0],["2024-09-05",2.2,2.39,2.07,2.37,409100.0],["2024-09-06",2.34,2.4,2.27,2.33,400700.0],["2024-09-09",2.36,2.42,2.302,2.39,944800.0],["2024-09-10",2.5,2.5,2.35,2.41,578200.0],["2024-09-11",2.42,2.42,2.37,2.4,465100.0],["2024-09-12",2.38,2.4,2.29,2.38,384100.0],["2024-09-13",2.32,2.42,2.32,2.39,557200.0],["2024-09-16",2.39,2.4,2.3,2.34,502500.0],["2024-09-17",2.35,2.41,2.34,2.39,590200.0],["2024-09-18",2.41,2.42,2.315,2.39,2644100.0],["2024-09-19",2.44,2.57,2.371,2.39,3070800.0],["2024-09-20",2.38,2.54,2.21,2.46,9485200.0],["2024-09-23",2.51,2.52,2.18,2.195,710200.0],["2024-09-24",2.19,2.29,2.14,2.275,454700.0],["2024-09-25",2.25,2.26,2.0,2.06,682300.0],["2024-09-26",2.15,2.2,2.03,2.04,581700.0],["2024-09-27",2.0,2.03,1.8,1.86,905300.0],["2024-09-30",1.86,2.0,1.86,1.92,592900.0],["2024-10-01",1.93,1.93,1.69,1.705,539900.0],["2024-10-02",1.66,1.68,1.6,1.645,648900.0],["2024-10-03",1.61,1.67,1.48,1.555,1164600.0],["2024-10-04",1.57,1.74,1.541,1.695,428100.0],["2024-10-07",1.61,1.68,1.52,1.555,341000.0],["2024-10-08",1.58,1.82,1.56,1.73,593100.0],["2024-10-09",1.73,1.76,1.6,1.71,526100.0],["2024-10-10",1.65,1.72,1.63,1.7,647700.0],["2024-10-11",1.69,1.84,1.671,1.83,439100.0],["2024-10-14",1.84,1.9,1.71,1.75,361200.0],["2024-10-15",1.74,1.77,1.67,1.73,254700.0],["2024-10-16",1.75,1.96,1.745,1.95,446800.0],["2024-10-17",1.93,2.03,1.84,1.98,414800.0],["2024-10-18",1.98,2.03,1.93,1.97,241600.0],["2024-10-21",1.92,1.963,1.83,1.87,306300.0],["2024-10-22",1.89,1.89,1.8,1.85,287900.0],["2024-10-23",1.82,1.85,1.65,1.7,473600.0],["2024-10-24",1.73,1.785,1.72,1.725,249800.0],["2024-10-25",1.76,1.79,1.695,1.75,216900.0],["2024-10-28",1.79,1.83,1.73,1.79,280600.0],["2024-10-29",1.76,1.79,1.67,1.72,244400.0],["2024-10-30",1.72,1.76,1.68,1.68,226900.0],["2024-10-31",1.67,1.731,1.6,1.6,208600.0],["2024-11-01",1.6,1.64,1.495,1.55,389100.0],["2024-11-04",1.54,1.58,1.49,1.56,290000.0],["2024-11-05",1.58,1.64,1.57,1.62,363100.0],["2024-11-06",1.7,1.85,1.63,1.83,926500.0],["2024-11-07",1.85,1.94,1.8,1.93,846200.0],["2024-11-08",1.95,2.031,1.89,2.0,903400.0],["2024-11-11",2.07,2.15,2.02,2.15,390700.0],["2024-11-12",2.14,2.15,1.95,2.05,564000.0],["2024-11-13",2.12,2.25,2.011,2.07,441300.0],["2024-11-14",2.11,2.265,2.01,2.15,444400.0],["2024-11-15",2.18,2.18,1.69,1.695,692100.0],["2024-11-18",1.74,1.775,1.615,1.655,268100.0],["2024-11-19",1.65,1.8,1.5,1.8,492700.0],["2024-11-20",1.81,1.81,1.62,1.65,329800.0],["2024-11-21",1.66,1.8,1.65,1.74,254000.0],["2024-11-22",1.75,1.75,1.61,1.69,370600.0],["2024-11-25",1.73,1.88,1.715,1.83,380400.0],["2024-11-26",1.83,1.95,1.79,1.88,554100.0],["2024-11-27",1.91,1.95,1.8,1.85,437500.0],["2024-11-29",1.89,2.205,1.88,2.0,674200.0],["2024-12-02",2.0,2.185,1.98,2.13,658000.0],["2024-12-03",2.13,2.16,1.9,1.94,577100.0],["2024-12-04",1.98,2.01,1.87,2.01,376200.0],["2024-12-05",2.04,2.04,1.9,1.91,274100.0],["2024-12-06",1.95,2.095,1.88,2.07,347000.0],["2024-12-09",2.11,2.168,1.99,2.01,275000.0],["2024-12-10",2.02,2.05,1.885,2.04,434900.0],["2024-12-11",2.07,2.105,1.97,2.05,283100.0],["2024-12-12",2.05,2.09,1.845,1.88,353200.0],["2024-12-13",1.89,1.89,1.7,1.795,499100.0],["2024-12-16",1.82,2.03,1.77,1.84,436500.0],["2024-12-17",1.83,1.91,1.75,1.85,464800.0],["2024-12-18",1.84,1.84,1.53,1.535,789800.0],["2024-12-19",1.56,1.65,1.43,1.46,483700.0],["2024-12-20",1.42,1.545,1.406,1.51,1339300.0],["2024-12-23",1.55,1.72,1.51,1.69,514600.0],["2024-12-24",1.71,1.81,1.65,1.78,382600.0],["2024-12-26",1.77,1.82,1.725,1.8,246700.0],["2024-12-27",1.8,1.8,1.615,1.7,445400.0],["2024-12-30",1.7,1.77,1.64,1.745,297700.0],["2024-12-31",1.79,1.8,1.65,1.69,445200.0],["2025-01-02",1.73,1.845,1.655,1.73,879300.0],["2025-01-03",1.74,1.89,1.74,1.86,792400.0],["2025-01-06",1.89,1.9,1.78,1.81,676000.0],["2025-01-07",1.84,1.88,1.765,1.83,572400.0],["2025-01-08",1.83,1.83,1.64,1.66,283600.0],["2025-01-10",1.61,1.63,1.558,1.62,553100.0],["2025-01-13",1.55,1.655,1.46,1.65,490200.0],["2025-01-14",1.69,1.69,1.545,1.58,393000.0],["2025-01-15",1.65,1.69,1.55,1.58,557600.0],["2025-01-16",1.57,1.68,1.5,1.65,887500.0],["2025-01-17",1.68,1.69,1.61,1.66,295100.0],["2025-01-21",1.69,1.82,1.64,1.79,428400.0],["2025-01-22",1.78,1.81,1.67,1.67,350700.0],["2025-01-23",1.65,1.71,1.64,1.7,163900.0],["2025-01-24",1.72,1.82,1.7,1.72,266000.0],["2025-01-27",1.7,1.79,1.575,1.65,459700.0],["2025-01-28",1.64,1.65,1.575,1.62,167000.0],["2025-01-29",1.61,1.678,1.565,1.6,341600.0],["2025-01-30",1.64,1.73,1.618,1.67,349400.0],["2025-01-31",1.68,1.77,1.6,1.65,384200.0],["2025-02-03",1.57,1.68,1.55,1.55,343300.0],["2025-02-04",1.55,1.64,1.55,1.58,295400.0],["2025-02-05",1.58,1.715,1.58,1.67,562100.0],["2025-02-06",1.7,1.75,1.635,1.66,287900.0],["2025-02-07",1.64,1.68,1.55,1.56,288300.0],["2025-02-10",1.6,1.61,1.55,1.59,175400.0],["2025-02-11",1.55,1.6,1.535,1.55,235400.0],["2025-02-12",1.55,1.58,1.51,1.54,1227200.0],["2025-02-13",1.58,1.66,1.52,1.6,370200.0],["2025-02-14",1.61,1.67,1.565,1.61,203600.0],["2025-02-18",1.62,1.64,1.52,1.53,195500.0],["2025-02-19",1.51,1.59,1.5,1.57,210500.0],["2025-02-20",1.55,1.565,1.51,1.52,196300.0],["2025-02-21",1.57,1.57,1.47,1.5,320800.0],["2025-02-24",1.53,1.53,1.42,1.5,320500.0],["2025-02-25",1.52,1.52,1.37,1.46,395500.0],["2025-02-26",1.47,1.47,1.29,1.3,487700.0],["2025-02-27",1.3,1.34,1.25,1.255,288000.0],["2025-02-28",1.25,1.28,1.21,1.23,692800.0],["2025-03-03",1.25,1.315,1.09,1.095,1653900.0],["2025-03-04",1.09,1.1,0.98,1.03,1628900.0],["2025-03-05",1.03,1.08,0.992,1.04,805100.0],["2025-03-06",1.04,1.05,1.0,1.04,960300.0],["2025-03-07",1.06,1.08,1.01,1.05,281400.0],["2025-03-10",1.02,1.06,0.94,0.977,415800.0],["2025-03-11",0.99,1.06,0.95,1.045,252000.0],["2025-03-12",1.02,1.06,0.987,0.99,768000.0],["2025-03-13",0.991,1.03,0.943,0.953,490800.0],["2025-03-14",0.98,1.07,0.94,0.984,480700.0],["2025-03-17",0.97,1.07,0.969,1.04,240700.0],["2025-03-18",1.03,1.05,0.951,0.97,471100.0],["2025-03-19",1.0,1.038,0.95,0.991,191200.0],["2025-03-20",0.991,1.03,0.933,0.942,257500.0],["2025-03-21",0.942,1.03,0.865,0.96,824600.0],["2025-03-24",1.0,1.05,0.99,1.02,240800.0],["2025-03-25",1.04,1.06,0.99,1.01,241400.0],["2025-03-26",1.01,1.02,0.94,0.94,285800.0],["2025-03-27",0.95,0.998,0.9,0.943,298200.0],["2025-03-28",0.95,0.993,0.891,0.91,403300.0],["2025-03-31",0.914,1.0,0.856,0.876,363000.0],["2025-04-01",0.86,0.905,0.825,0.83,1058900.0],["2025-04-02",0.815,0.892,0.8,0.84,651500.0],["2025-04-03",0.79,0.827,0.682,0.711,515700.0],["2025-04-04",0.694,0.7,0.55,0.599,4881000.0],["2025-04-07",0.582,0.664,0.508,0.592,520800.0],["2025-04-08",0.619,0.642,0.481,0.511,828700.0],["2025-04-09",0.497,0.613,0.46,0.583,771200.0],["2025-04-10",0.604,0.64,0.563,0.614,1465800.0],["2025-04-11",0.6,0.731,0.597,0.731,606300.0],["2025-04-14",0.79,0.829,0.7,0.74,739500.0],["2025-04-15",0.77,1.18,0.65,0.71,4885400.0],["2025-04-16",0.683,0.87,0.66,0.796,2263200.0],["2025-04-17",0.841,0.887,0.71,0.791,1019800.0],["2025-04-21",0.809,0.84,0.733,0.733,578800.0],["2025-04-22",0.74,0.764,0.657,0.749,1493600.0],["2025-04-23",0.79,0.92,0.76,0.91,1882200.0],["2025-04-24",0.92,1.0,0.813,0.99,1191000.0],["2025-04-25",1.0,1.03,0.944,1.02,847600.0],["2025-04-28",1.03,1.05,0.935,1.03,637600.0],["2025-04-29",1.05,1.105,0.96,1.08,764700.0],["2025-04-30",1.07,1.07,0.88,0.886,1091700.0],["2025-05-01",0.907,0.946,0.853,0.854,466700.0],["2025-05-02",0.887,0.887,0.75,0.789,1360200.0],["2025-05-05",0.766,0.81,0.75,0.753,794500.0],["2025-05-06",0.736,0.76,0.67,0.69,680000.0],["2025-05-07",0.696,0.77,0.615,0.64,533100.0],["2025-05-08",0.64,0.736,0.615,0.7,530900.0],["2025-05-09",0.73,0.775,0.682,0.721,463100.0],["2025-05-12",0.765,0.794,0.71,0.75,625200.0],["2025-05-13",0.761,0.87,0.76,0.868,638100.0],["2025-05-14",0.862,0.862,0.77,0.771,361600.0],["2025-05-15",0.83,0.88,0.77,0.85,518900.0],["2025-05-16",0.85,0.9,0.772,0.807,594800.0],["2025-05-19",0.8,0.86,0.745,0.808,518400.0],["2025-05-20",0.787,0.799,0.751,0.793,343000.0],["2025-05-21",0.8,0.81,0.747,0.771,583200.0],["2025-05-22",0.75,0.778,0.72,0.737,605200.0],["2025-05-23",0.723,0.732,0.69,0.711,637900.0],["2025-05-27",0.71,0.74,0.683,0.73,943100.0],["2025-05-28",0.731,0.74,0.7,0.706,364100.0],["2025-05-29",0.702,0.74,0.7,0.721,496800.0],["2025-05-30",0.714,0.733,0.682,0.723,393100.0],["2025-06-02",0.746,0.76,0.723,0.746,441800.0],["2025-06-03",0.73,0.788,0.708,0.779,454800.0],["2025-06-04",0.778,0.82,0.771,0.789,442200.0],["2025-06-05",0.773,0.819,0.75,0.787,460200.0],["2025-06-06",0.819,0.98,0.801,0.978,971400.0],["2025-06-09",0.978,1.02,0.92,0.98,515600.0],["2025-06-10",0.957,1.03,0.957,1.0,412500.0],["2025-06-11",1.0,1.05,0.921,0.935,385400.0],["2025-06-12",0.91,0.983,0.894,0.896,520300.0],["2025-06-13",0.878,0.919,0.83,0.838,297300.0],["2025-06-16",0.837,1.01,0.837,0.986,757100.0],["2025-06-17",0.986,1.02,0.858,0.858,1159300.0],["2025-06-18",0.88,0.933,0.69,0.696,1279300.0],["2025-06-20",0.72,0.77,0.66,0.66,1804700.0],["2025-06-23",0.7,0.726,0.606,0.606,2066800.0],["2025-06-24",0.669,0.729,0.644,0.645,1771000.0],["2025-06-25",0.652,0.897,0.636,0.771,3075300.0],["2025-06-26",0.77,0.79,0.692,0.723,876900.0],["2025-06-27",0.701,0.742,0.669,0.669,12370600.0],["2025-06-30",0.643,0.696,0.54,0.592,1617700.0],["2025-07-01",0.58,0.608,0.551,0.565,1046200.0],["2025-07-02",0.565,0.61,0.554,0.579,460300.0],["2025-07-03",0.6,0.731,0.592,0.637,1540600.0],["2025-07-07",0.65,0.65,0.592,0.607,820400.0],["2025-07-08",1.27,4.92,1.02,3.73,343425200.0],["2025-07-09",5.81,7.13,4.18,4.34,210543100.0],["2025-07-10",4.82,5.95,4.5,5.18,73417500.0],["2025-07-11",4.81,5.45,4.48,4.54,17749300.0],["2025-07-14",4.78,4.95,3.15,3.69,24459100.0],["2025-07-15",4.245,4.3,3.31,3.37,34603400.0],["2025-07-16",3.31,3.9,3.17,3.73,11447400.0],["2025-07-17",3.83,4.05,3.52,3.52,7530000.0],["2025-07-18",3.56,3.56,3.09,3.15,6584300.0],["2025-07-21",3.29,3.375,3.081,3.22,3977800.0],["2025-07-22",3.15,3.25,2.87,3.05,4576300.0],["2025-07-23",3.09,3.26,2.8,3.22,5604300.0],["2025-07-24",3.19,3.33,3.06,3.26,3625100.0],["2025-07-25",3.4,3.5,3.16,3.29,2791600.0],["2025-07-28",3.29,3.3,2.95,3.08,3183200.0],["2025-07-29",3.07,3.07,2.64,2.77,2516300.0],["2025-07-30",2.72,2.77,2.61,2.69,1218500.0],["2025-07-31",2.64,3.04,2.56,2.77,3608600.0],["2025-08-01",2.63,2.84,2.62,2.82,1333400.0],["2025-08-04",2.8,3.55,2.7,3.26,7068100.0],["2025-08-05",3.26,3.33,3.13,3.18,2579600.0],["2025-08-06",3.15,3.175,2.79,2.88,3175600.0],["2025-08-07",2.95,2.98,2.45,2.565,2766700.0],["2025-08-08",2.57,2.668,2.39,2.59,2350700.0],["2025-08-11",2.54,2.6,2.25,2.255,2919500.0],["2025-08-12",2.25,2.31,2.16,2.24,2698400.0],["2025-08-13",2.25,2.46,2.195,2.37,2514200.0],["2025-08-14",2.25,2.44,2.15,2.42,2436700.0],["2025-08-15",2.37,2.545,2.33,2.36,2036300.0],["2025-08-18",2.35,2.59,2.35,2.54,2730500.0],["2025-08-19",2.48,2.52,2.32,2.33,1618200.0],["2025-08-20",2.3,2.36,2.215,2.28,1474000.0],["2025-08-21",2.27,2.35,2.22,2.32,887700.0],["2025-08-22",2.35,2.475,2.35,2.41,1580200.0],["2025-08-25",2.37,2.48,2.325,2.35,1124200.0],["2025-08-26",2.35,2.4,2.3,2.38,1770900.0],["2025-08-27",2.38,2.53,2.357,2.49,1559300.0],["2025-08-28",2.46,2.56,2.445,2.5,993100.0],["2025-08-29",2.5,2.51,2.321,2.36,1080100.0],["2025-09-02",2.37,2.43,2.27,2.3,1252600.0],["2025-09-03",2.27,2.39,2.23,2.36,1088900.0],["2025-09-04",2.38,2.38,2.25,2.3,1123600.0],["2025-09-05",2.31,2.44,2.25,2.25,1403200.0],["2025-09-08",2.24,2.26,2.14,2.16,2182500.0],["2025-09-09",2.15,2.22,2.12,2.21,1535600.0],["2025-09-10",2.2,2.22,2.125,2.16,1117700.0],["2025-09-11",2.21,3.0,2.2,2.98,13552400.0],["2025-09-12",3.0,3.05,2.371,2.48,8276500.0],["2025-09-15",2.45,2.555,2.38,2.45,1873800.0],["2025-09-16",2.45,2.645,2.44,2.62,1188900.0],["2025-09-17",2.57,2.675,2.505,2.53,1761100.0],["2025-09-18",2.55,2.73,2.55,2.71,1305000.0],["2025-09-19",2.72,2.79,2.65,2.68,1926000.0],["2025-09-22",2.65,2.82,2.58,2.81,1328000.0],["2025-09-23",2.81,2.836,2.66,2.74,1109000.0],["2025-09-24",2.74,2.8,2.69,2.72,604000.0],["2025-09-25",2.69,2.693,2.57,2.62,785400.0],["2025-09-26",2.63,2.66,2.48,2.49,1029300.0],["2025-09-29",2.53,2.62,2.475,2.48,1118600.0],["2025-09-30",2.48,2.52,2.34,2.42,1894600.0],["2025-10-01",2.37,2.66,2.37,2.6,1788700.0],["2025-10-02",2.64,2.79,2.62,2.78,1386900.0],["2025-10-03",2.78,2.94,2.695,2.74,2046500.0],["2025-10-06",2.76,2.93,2.72,2.9,2109200.0],["2025-10-07",2.95,3.02,2.85,2.96,3488400.0],["2025-10-08",2.84,3.41,2.77,3.26,7802500.0],["2025-10-09",3.35,3.47,3.17,3.3,4438100.0],["2025-10-10",3.3,3.316,2.97,3.02,3709200.0],["2025-10-13",3.02,3.05,2.8,2.99,1965600.0],["2025-10-14",3.0,3.18,2.88,3.09,1570400.0],["2025-10-15",3.15,3.25,3.04,3.17,1245500.0],["2025-10-16",3.2,3.28,2.99,3.04,1516400.0],["2025-10-17",2.95,3.05,2.91,2.97,790100.0],["2025-10-20",3.02,3.31,2.98,3.29,1889900.0],["2025-10-21",3.27,3.445,3.23,3.3,2035600.0],["2025-10-22",3.21,3.3,3.08,3.16,1364600.0],["2025-10-23",3.2,3.25,3.051,3.19,1122900.0],["2025-10-24",3.24,3.27,3.15,3.2,649500.0],["2025-10-27",3.25,3.48,3.2,3.22,2423400.0],["2025-10-28",3.23,3.24,2.9,3.04,1732800.0],["2025-10-29",3.0,3.12,2.935,3.1,1464400.0],["2025-10-30",3.13,3.27,3.045,3.08,1492100.0],["2025-10-31",3.08,3.13,3.035,3.06,999800.0],["2025-11-03",3.1,3.1,2.71,2.85,3347800.0],["2025-11-04",2.81,2.825,2.705,2.8,1083200.0],["2025-11-05",2.84,2.94,2.7,2.7,1185000.0],["2025-11-06",2.73,2.87,2.631,2.81,1909400.0],["2025-11-07",2.75,2.95,2.555,2.89,2056700.0],["2025-11-10",2.91,2.95,2.665,2.7,2093800.0],["2025-11-11",2.78,2.82,2.681,2.8,893800.0],["2025-11-12",2.88,2.88,2.635,2.68,1671200.0],["2025-11-13",2.655,2.655,2.25,2.28,2663000.0],["2025-11-14",2.22,2.465,2.21,2.41,1336900.0],["2025-11-17",2.37,2.46,2.24,2.25,911200.0],["2025-11-18",2.25,2.35,2.17,2.28,1587800.0],["2025-11-19",2.34,2.35,2.235,2.32,1197500.0],["2025-11-20",2.32,2.469,2.085,2.09,1124400.0],["2025-11-21",2.08,2.2,2.075,2.19,1527100.0],["2025-11-24",2.19,2.25,2.13,2.14,918800.0],["2025-11-25",2.19,2.23,2.05,2.1,1267000.0],["2025-11-26",2.1,2.15,2.04,2.12,1581100.0],["2025-11-28",2.14,2.246,2.075,2.22,1126600.0],["2025-12-01",2.21,2.29,2.13,2.26,1137000.0],["2025-12-02",2.26,2.34,2.16,2.25,1095200.0],["2025-12-03",2.26,2.48,2.22,2.46,1048800.0],["2025-12-04",2.44,2.59,2.41,2.57,1344300.0],["2025-12-05",2.57,2.65,2.32,2.34,1571300.0],["2025-12-08",2.39,2.445,2.3,2.35,1117200.0],["2025-12-09",2.35,2.35,2.18,2.21,1178600.0],["2025-12-10",2.21,2.21,2.09,2.17,1019200.0],["2025-12-11",2.17,2.285,2.12,2.22,939200.0],["2025-12-12",2.22,2.28,2.2,2.21,819000.0],["2025-12-15",2.21,2.21,2.06,2.08,1334600.0],["2025-12-16",2.12,2.215,2.1,2.2,2022700.0],["2025-12-17",2.24,2.395,2.21,2.35,2230100.0],["2025-12-18",2.39,2.59,2.345,2.47,3261100.0],["2025-12-19",2.47,2.54,2.33,2.37,1397400.0],["2025-12-22",2.37,2.515,2.37,2.46,613200.0],["2025-12-23",2.46,2.57,2.41,2.5,956500.0],["2025-12-24",2.51,2.585,2.43,2.57,409300.0],["2025-12-26",2.56,2.56,2.47,2.53,692900.0],["2025-12-29",2.48,2.546,2.19,2.2,1507600.0],["2025-12-30",2.22,2.29,2.18,2.2,696900.0],["2025-12-31",2.2,2.24,2.16,2.24,1135600.0],["2026-01-02",2.29,2.292,2.155,2.23,1867100.0],["2026-01-05",2.22,2.23,2.1,2.14,1481500.0],["2026-01-06",2.19,2.285,2.16,2.25,916200.0],["2026-01-07",2.29,2.535,2.27,2.42,1350600.0],["2026-01-08",2.41,2.48,2.33,2.36,471900.0],["2026-01-09",2.38,2.39,2.28,2.34,829800.0],["2026-01-12",2.36,2.365,2.25,2.33,553300.0],["2026-01-13",2.35,2.37,2.2,2.29,1532100.0],["2026-01-14",2.26,2.35,2.25,2.28,513100.0],["2026-01-15",2.29,2.29,2.145,2.18,1240500.0],["2026-01-16",2.21,2.315,2.17,2.29,1512400.0],["2026-01-20",2.18,2.25,2.12,2.14,1352900.0],["2026-01-21",2.15,2.2,2.06,2.15,1242400.0],["2026-01-22",2.15,2.29,2.15,2.18,852100.0],["2026-01-23",2.19,2.22,2.14,2.17,601300.0],["2026-01-26",2.14,2.17,2.105,2.14,725300.0],["2026-01-27",2.17,2.23,2.145,2.21,545900.0],["2026-01-28",2.2,2.231,2.1,2.1,994900.0],["2026-01-29",2.1,2.16,2.06,2.13,862700.0],["2026-01-30",2.13,2.18,1.96,1.98,1628200.0],["2026-02-02",2.04,2.1,1.99,2.04,497800.0],["2026-02-03",2.02,2.09,1.884,2.03,2169000.0],["2026-02-04",2.02,2.05,1.825,1.9,1211300.0],["2026-02-05",1.87,1.935,1.713,1.73,1482500.0],["2026-02-06",1.74,1.885,1.74,1.87,946300.0],["2026-02-09",1.89,2.02,1.795,1.99,1144100.0],["2026-02-10",1.99,2.12,1.97,2.01,874100.0],["2026-02-11",2.0,2.055,1.87,2.0,866200.0],["2026-02-12",2.01,2.02,1.91,1.98,516900.0],["2026-02-13",1.94,2.085,1.94,1.98,370100.0],["2026-02-17",1.99,2.07,1.96,2.02,326000.0],["2026-02-18",2.02,2.135,2.0,2.11,452500.0],["2026-02-19",2.08,2.23,2.04,2.19,510100.0],["2026-02-20",2.19,2.211,2.065,2.09,399300.0],["2026-02-23",2.1,2.18,2.07,2.16,387400.0],["2026-02-24",2.15,2.26,2.15,2.24,756400.0],["2026-02-25",2.26,2.3,2.15,2.26,917800.0],["2026-02-26",2.29,2.29,2.17,2.23,403900.0],["2026-02-27",2.22,2.275,2.18,2.24,395800.0],["2026-03-02",2.16,2.34,2.16,2.31,611300.0],["2026-03-03",2.28,2.285,2.15,2.21,715800.0],["2026-03-04",2.23,2.545,2.22,2.46,1090400.0],["2026-03-05",2.46,2.5,2.32,2.35,452200.0],["2026-03-06",2.35,2.445,2.29,2.3,398800.0],["2026-03-09",2.29,2.42,2.29,2.39,530500.0],["2026-03-10",2.43,2.605,2.415,2.48,884200.0],["2026-03-11",2.48,2.515,2.37,2.46,290700.0],["2026-03-12",2.46,2.46,2.23,2.24,591500.0],["2026-03-13",2.3,2.37,2.2,2.25,584400.0],["2026-03-16",2.3,2.305,2.125,2.15,630000.0],["2026-03-17",2.18,2.2,2.1,2.13,517200.0],["2026-03-18",2.12,2.145,2.055,2.08,366400.0],["2026-03-19",2.06,2.1,1.87,1.95,1498400.0],["2026-03-20",1.98,2.01,1.92,1.93,690600.0],["2026-03-23",2.0,2.0,1.86,1.94,805400.0],["2026-03-24",1.91,1.93,1.78,1.79,1110400.0],["2026-03-25",1.85,1.9,1.8,1.83,811600.0],["2026-03-26",1.81,1.84,1.72,1.77,878700.0],["2026-03-27",1.76,1.76,1.58,1.6,1509300.0],["2026-03-30",1.65,1.72,1.56,1.62,947700.0],["2026-03-31",1.66,1.809,1.66,1.79,1352100.0],["2026-04-01",1.85,1.89,1.735,1.75,886800.0],["2026-04-02",1.68,1.92,1.68,1.9,1053500.0],["2026-04-06",1.91,1.94,1.81,1.81,673400.0],["2026-04-07",1.79,1.885,1.73,1.83,1029800.0],["2026-04-08",1.92,1.94,1.83,1.85,695900.0],["2026-04-09",1.84,1.92,1.835,1.9,538500.0],["2026-04-10",1.93,1.97,1.84,1.95,1750700.0],["2026-04-13",1.9,2.035,1.87,1.95,2787100.0],["2026-04-14",2.0,2.025,1.885,1.91,1619600.0],["2026-04-15",1.93,2.035,1.92,2.01,2818700.0],["2026-04-16",2.02,2.03,1.925,1.95,842600.0],["2026-04-17",1.99,2.19,1.98,2.18,1380500.0],["2026-04-20",2.18,2.18,2.09,2.1,657900.0],["2026-04-21",2.11,2.12,2.05,2.09,529100.0],["2026-04-22",2.13,2.165,2.07,2.09,571200.0],["2026-04-23",2.07,2.1,1.98,2.0,516200.0],["2026-04-24",1.99,2.02,1.925,1.94,703100.0],["2026-04-27",1.96,2.015,1.85,1.86,514500.0],["2026-04-28",1.87,1.91,1.83,1.83,274100.0],["2026-04-29",1.85,1.85,1.75,1.82,617700.0],["2026-04-30",1.85,1.925,1.82,1.9,789700.0],["2026-05-01",1.91,1.95,1.855,1.93,386200.0],["2026-05-04",1.91,1.99,1.87,1.88,518200.0],["2026-05-05",1.9,1.93,1.86,1.92,478800.0],["2026-05-06",1.95,1.99,1.87,1.96,580600.0],["2026-05-07",1.96,1.97,1.81,1.88,847400.0],["2026-05-08",1.9,1.905,1.85,1.86,719100.0],["2026-05-11",1.88,1.93,1.76,1.77,1329700.0],["2026-05-12",1.76,1.81,1.73,1.78,976800.0],["2026-05-13",1.78,1.83,1.75,1.75,631800.0],["2026-05-14",1.76,1.77,1.68,1.71,1110500.0],["2026-05-15",1.72,1.73,1.59,1.66,884500.0],["2026-05-18",1.66,1.71,1.58,1.61,967900.0],["2026-05-19",1.58,1.64,1.53,1.55,891600.0],["2026-05-20",1.55,1.725,1.55,1.69,1278700.0],["2026-05-21",1.66,1.77,1.59,1.75,876700.0],["2026-05-22",1.74,1.806,1.73,1.75,479700.0],["2026-05-26",1.75,1.793,1.675,1.69,895200.0],["2026-05-27",1.71,1.845,1.68,1.81,1372200.0],["2026-05-28",1.79,1.87,1.78,1.81,1098300.0],["2026-05-29",1.78,1.86,1.74,1.83,1002400.0],["2026-06-01",1.83,1.91,1.75,1.85,1467100.0],["2026-06-02",1.89,1.96,1.77,1.9,2258400.0],["2026-06-03",1.86,1.86,1.72,1.73,838100.0],["2026-06-04",1.74,1.87,1.74,1.85,740100.0],["2026-06-05",1.82,1.83,1.745,1.8,1520200.0],["2026-06-08",1.82,1.82,1.69,1.71,998500.0],["2026-06-09",1.71,1.765,1.631,1.67,465800.0],["2026-06-10",1.66,1.715,1.645,1.67,671500.0],["2026-06-11",1.67,1.7,1.62,1.66,587800.0],["2026-06-12",1.65,1.715,1.61,1.64,774800.0],["2026-06-15",1.65,1.705,1.65,1.67,570000.0],["2026-06-16",1.66,1.72,1.64,1.69,484400.0],["2026-06-17",1.69,1.83,1.67,1.75,755700.0],["2026-06-18",1.76,1.83,1.755,1.83,578600.0],["2026-06-22",1.83,1.925,1.8,1.82,728600.0],["2026-06-23",1.8,1.87,1.72,1.8,803300.0],["2026-06-24",1.78,1.815,1.705,1.77,589700.0],["2026-06-25",1.77,1.87,1.635,1.7,1116200.0],["2026-06-26",1.69,1.845,1.69,1.83,9463100.0],["2026-06-29",1.8,1.95,1.8,1.89,1437400.0],["2026-06-30",1.89,2.24,1.87,2.04,3581800.0],["2026-07-01",2.02,2.04,1.87,1.89,1382500.0],["2026-07-02",1.88,2.1,1.88,2.03,1597200.0],["2026-07-06",2.03,2.206,1.99,1.99,1145200.0],["2026-07-07",2.04,2.04,1.86,1.95,1039100.0],["2026-07-08",1.94,1.96,1.83,1.84,1024200.0],["2026-07-09",1.86,1.86,1.75,1.8,1508400.0],["2026-07-10",1.78,1.78,1.7,1.76,936900.0],["2026-07-13",1.75,1.75,1.6,1.61,2048300.0],["2026-07-14",1.62,1.63,1.54,1.55,1831500.0],["2026-07-15",1.56,1.62,1.552,1.6,827900.0],["2026-07-16",1.6,1.625,1.55,1.61,1136400.0],["2026-07-17",1.57,1.665,1.57,1.62,991300.0],["2026-07-20",1.62,1.635,1.525,1.56,1375400.0],["2026-07-21",1.57,1.61,1.57,1.595,591200.0],["2026-07-22",1.59,1.61,1.53,1.53,472800.0],["2026-07-23",1.51,1.539,1.48,1.52,791700.0],["2026-07-24",1.52,1.59,1.45,1.5,1716900.0],["2026-07-27",1.53,1.61,1.52,1.54,1244500.0],["2026-07-28",1.55,1.55,1.495,1.54,788200.0],["2026-07-29",1.56,1.58,1.51,1.54,581200.0],["2026-07-30",1.53,1.58,1.519,1.58,662300.0],["2026-07-31",1.56,1.582,1.505,1.54,809100.0],["2026-08-03",1.54,1.57,1.52,1.56,591500.0],["2026-08-04",1.56,1.65,1.56,1.63,698900.0],["2026-08-05",1.65,1.685,1.62,1.67,611100.0],["2026-08-06",1.66,1.68,1.625,1.64,382800.0],["2026-08-07",1.66,1.7,1.62,1.64,738800.0],["2026-08-10",1.63,1.7,1.625,1.69,1240200.0],["2026-08-11",1.61,1.68,1.53,1.61,2799500.0],["2026-08-12",1.59,1.63,1.41,1.48,2429000.0],["2026-08-13",1.49,1.51,1.4,1.405,662700.0],["2026-08-14",1.41,1.41,1.3,1.33,1415200.0],["2026-08-17",1.32,1.42,1.31,1.4,745500.0],["2026-08-18",1.39,1.41,1.345,1.38,1043900.0],["2026-08-19",1.42,1.5,1.38,1.48,1768300.0],["2026-08-20",1.47,1.47,1.38,1.42,1828100.0],["2026-08-21",1.43,1.62,1.43,1.61,1724500.0],["2026-08-24",1.59,1.63,1.56,1.61,980500.0],["2026-08-25",1.62,1.76,1.615,1.73,746500.0],["2026-08-26",1.74,1.75,1.67,1.74,564900.0],["2026-08-27",1.73,1.835,1.73,1.82,1153900.0],["2026-08-28",1.82,1.9,1.775,1.83,1128800.0],["2026-08-31",1.83,1.915,1.781,1.89,1258800.0],["2026-09-01",1.86,1.9,1.825,1.85,689400.0],["2026-09-02",1.86,1.95,1.845,1.91,641200.0],["2026-09-03",1.92,1.995,1.895,1.92,751200.0],["2026-09-04",1.9,2.09,1.89,2.01,1222400.0],["2026-09-08",2.05,2.08,1.97,1.99,929600.0],["2026-09-09",1.98,1.985,1.83,1.85,1409100.0],["2026-09-10",1.82,1.86,1.75,1.84,2488000.0],["2026-09-11",1.87,1.925,1.8,1.8,1069266.0],["2026-09-14",1.8,1.845,1.79,1.81,952586.311462],["2026-09-15",1.81,1.8281,1.72,1.74,1203113.930796],["2026-09-16",1.79,1.86,1.76,1.85,1813747.308375],["2026-09-17",1.87,1.905,1.8,1.8,1048839.528273],["2026-09-18",1.79,1.98,1.79,1.91,9450911.378613],["2026-09-21",1.9,1.9094,1.715,1.775,1772952.610786],["2026-09-22",1.772,1.86,1.772,1.83,579673.257309]]}