{"t":"LZM","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2021-12-13",9.86,9.86,9.86,9.86,100.0],["2021-12-14",9.86,9.86,9.86,9.86,0.0],["2021-12-15",9.905,9.905,9.87,9.9,54100.0],["2021-12-16",9.89,9.92,9.875,9.92,46500.0],["2021-12-17",9.885,9.94,9.885,9.94,52400.0],["2021-12-20",9.94,9.94,9.94,9.94,43200.0],["2021-12-21",9.94,9.94,9.94,9.94,0.0],["2021-12-22",9.94,9.94,9.94,9.94,0.0],["2021-12-23",9.9,9.93,9.9,9.93,30700.0],["2021-12-27",9.93,9.93,9.93,9.93,0.0],["2021-12-28",9.93,9.93,9.92,9.92,5100.0],["2021-12-29",9.92,9.92,9.92,9.92,100.0],["2021-12-30",9.92,9.92,9.9,9.9,2200.0],["2021-12-31",9.91,9.91,9.91,9.91,5900.0],["2022-01-03",10.15,10.15,10.15,10.15,300.0],["2022-01-04",10.615,10.615,10.04,10.04,31300.0],["2022-01-05",10.02,10.02,10.0,10.0,1500.0],["2022-01-06",10.0,10.0,10.0,10.0,100.0],["2022-01-07",9.89,9.89,9.89,9.89,100.0],["2022-01-10",9.88,9.88,9.88,9.88,300.0],["2022-01-11",9.93,9.94,9.89,9.89,2400.0],["2022-01-12",9.89,9.89,9.89,9.89,200.0],["2022-01-13",9.9,9.91,9.9,9.9,155800.0],["2022-01-14",9.89,9.91,9.89,9.91,221900.0],["2022-01-18",10.27,10.27,9.96,9.96,1100.0],["2022-01-19",9.905,9.91,9.905,9.91,1100.0],["2022-01-20",9.91,9.91,9.91,9.91,0.0],["2022-01-21",9.92,10.0,9.9,9.9,29900.0],["2022-01-24",10.02,10.02,9.9,9.901,400.0],["2022-01-25",9.91,10.04,9.91,10.04,106900.0],["2022-01-26",9.91,9.91,9.9,9.9,25500.0],["2022-01-27",9.96,9.96,9.89,9.9,143100.0],["2022-01-28",9.9,9.9,9.9,9.9,0.0],["2022-01-31",9.9,9.9,9.9,9.9,0.0],["2022-02-01",10.07,10.07,9.89,9.89,33200.0],["2022-02-02",9.96,9.98,9.89,9.96,18900.0],["2022-02-03",9.95,9.95,9.94,9.95,8800.0],["2022-02-04",9.95,9.95,9.95,9.95,0.0],["2022-02-07",9.95,9.95,9.95,9.95,0.0],["2022-02-08",9.95,9.95,9.95,9.95,0.0],["2022-02-09",9.94,9.94,9.91,9.92,105200.0],["2022-02-10",9.92,9.92,9.92,9.92,0.0],["2022-02-11",9.92,9.92,9.92,9.92,0.0],["2022-02-14",9.92,9.92,9.92,9.92,0.0],["2022-02-15",9.96,9.96,9.95,9.95,574700.0],["2022-02-16",9.95,9.95,9.95,9.95,0.0],["2022-02-17",9.95,9.95,9.95,9.95,0.0],["2022-02-18",9.95,9.95,9.95,9.95,0.0],["2022-02-22",9.95,9.95,9.95,9.95,0.0],["2022-02-23",9.95,9.95,9.95,9.95,0.0],["2022-02-24",9.925,9.94,9.92,9.94,500600.0],["2022-02-25",9.95,9.95,9.94,9.94,51100.0],["2022-02-28",9.94,9.94,9.94,9.94,0.0],["2022-03-01",9.958,9.97,9.95,9.97,130100.0],["2022-03-02",9.96,9.96,9.96,9.96,600.0],["2022-03-03",9.98,9.98,9.96,9.97,25800.0],["2022-03-04",9.98,9.98,9.96,9.98,12300.0],["2022-03-07",10.01,10.01,9.955,9.96,21800.0],["2022-03-08",9.97,9.98,9.965,9.975,12100.0],["2022-03-09",9.93,9.99,9.93,9.98,102800.0],["2022-03-10",9.98,9.98,9.98,9.98,0.0],["2022-03-11",9.98,9.985,9.97,9.98,41700.0],["2022-03-14",9.98,9.98,9.98,9.98,0.0],["2022-03-15",9.98,9.98,9.98,9.98,0.0],["2022-03-16",9.98,9.98,9.97,9.98,2600.0],["2022-03-17",9.97,9.97,9.97,9.97,500.0],["2022-03-18",9.98,9.98,9.97,9.98,282200.0],["2022-03-21",9.98,9.985,9.98,9.98,12200.0],["2022-03-22",9.98,9.98,9.98,9.98,29200.0],["2022-03-23",9.995,9.995,9.98,9.98,500.0],["2022-03-24",9.98,9.99,9.98,9.99,456500.0],["2022-03-25",9.98,9.99,9.97,9.99,175500.0],["2022-03-28",9.99,9.99,9.99,9.99,25000.0],["2022-03-29",9.99,9.99,9.99,9.99,150300.0],["2022-03-30",9.99,9.99,9.98,9.98,82900.0],["2022-03-31",9.98,10.01,9.98,9.99,103900.0],["2022-04-01",9.99,10.01,9.99,10.01,97700.0],["2022-04-04",9.99,10.01,9.99,10.0,47400.0],["2022-04-05",10.0,10.008,10.0,10.005,3100.0],["2022-04-06",10.0,10.01,10.0,10.01,400.0],["2022-04-07",10.01,10.01,10.01,10.01,0.0],["2022-04-08",10.02,10.02,10.01,10.02,115000.0],["2022-04-11",10.06,10.06,10.01,10.01,116000.0],["2022-04-12",10.01,10.01,10.01,10.01,0.0],["2022-04-13",10.02,10.03,10.02,10.03,116800.0],["2022-04-14",10.06,10.06,10.04,10.05,3600.0],["2022-04-18",10.37,10.385,10.04,10.04,13900.0],["2022-04-19",10.365,10.375,10.02,10.08,15400.0],["2022-04-20",10.4,10.4,10.02,10.04,2300.0],["2022-04-21",10.0,10.055,10.0,10.04,5900.0],["2022-04-22",10.375,10.375,10.02,10.05,1700.0],["2022-04-25",10.38,10.4,10.02,10.04,113100.0],["2022-04-26",10.04,10.04,10.033,10.033,86400.0],["2022-04-27",10.02,10.02,10.02,10.02,100.0],["2022-04-28",10.03,10.04,10.015,10.02,543400.0],["2022-04-29",10.02,10.02,10.02,10.02,0.0],["2022-05-02",10.03,10.04,10.03,10.03,4000.0],["2022-05-03",10.03,10.03,10.03,10.03,100.0],["2022-05-04",10.04,10.04,10.04,10.04,100.0],["2022-05-05",10.06,10.06,10.05,10.05,2000.0],["2022-05-06",10.04,10.198,10.02,10.02,15500.0],["2022-05-09",10.01,10.237,10.01,10.01,800.0],["2022-05-10",10.01,10.355,10.01,10.02,6700.0],["2022-05-11",10.0,10.0,10.0,10.0,10400.0],["2022-05-12",10.0,10.03,10.0,10.03,1900.0],["2022-05-13",9.995,10.01,9.98,9.99,11400.0],["2022-05-16",9.99,10.1,9.99,9.999,7600.0],["2022-05-17",9.99,10.24,9.99,10.01,9800.0],["2022-05-18",10.052,10.052,10.0,10.01,2600.0],["2022-05-19",10.0,11.01,9.98,10.02,8700.0],["2022-05-20",10.02,10.02,10.02,10.02,0.0],["2022-05-23",10.02,10.02,10.02,10.02,0.0],["2022-05-24",10.02,10.02,10.02,10.02,0.0],["2022-05-25",10.02,10.02,10.02,10.02,0.0],["2022-05-26",10.0,10.0,10.0,10.0,200.0],["2022-05-27",10.02,10.02,10.0,10.0,242200.0],["2022-05-31",10.04,10.04,9.99,10.015,1600.0],["2022-06-01",10.09,10.09,10.0,10.02,4100.0],["2022-06-02",10.0,10.0,9.99,10.0,102000.0],["2022-06-03",10.0,10.0,10.0,10.0,0.0],["2022-06-06",10.28,10.28,10.28,10.28,300.0],["2022-06-07",10.1,10.1,10.05,10.05,600.0],["2022-06-08",10.01,10.01,10.0,10.01,64500.0],["2022-06-09",10.01,10.02,10.01,10.02,17200.0],["2022-06-10",10.03,10.04,10.03,10.03,1800.0],["2022-06-13",10.02,10.02,10.02,10.02,37600.0],["2022-06-14",10.01,10.04,10.01,10.02,18100.0],["2022-06-15",10.1,10.1,10.02,10.02,4200.0],["2022-06-16",10.01,10.04,10.01,10.04,900.0],["2022-06-17",10.04,10.04,10.04,10.04,0.0],["2022-06-21",10.09,10.09,10.05,10.05,1500.0],["2022-06-22",10.01,10.01,10.01,10.01,200.0],["2022-06-23",10.01,10.01,10.01,10.01,0.0],["2022-06-24",10.1,10.1,10.05,10.05,200.0],["2022-06-27",10.05,10.05,10.05,10.05,0.0],["2022-06-28",10.05,10.05,10.05,10.05,0.0],["2022-06-29",10.05,10.05,10.05,10.05,0.0],["2022-06-30",10.01,10.02,10.01,10.02,600.0],["2022-07-01",10.02,10.02,10.02,10.02,0.0],["2022-07-05",10.01,10.035,10.01,10.02,85700.0],["2022-07-06",10.03,10.03,10.02,10.02,4400.0],["2022-07-07",10.07,10.07,10.02,10.07,400.0],["2022-07-08",10.07,10.07,10.07,10.07,0.0],["2022-07-11",10.02,10.02,10.02,10.02,100.0],["2022-07-12",10.02,10.02,10.02,10.02,0.0],["2022-07-13",10.02,10.02,10.02,10.02,0.0],["2022-07-14",10.02,10.02,10.02,10.02,0.0],["2022-07-15",10.07,10.07,10.02,10.02,500.0],["2022-07-18",10.06,10.06,10.06,10.06,200.0],["2022-07-19",10.06,10.06,10.06,10.06,200.0],["2022-07-20",10.03,10.03,10.03,10.03,25000.0],["2022-07-21",10.04,10.04,10.04,10.04,25000.0],["2022-07-22",10.055,10.06,10.055,10.06,900.0],["2022-07-25",10.06,10.06,10.06,10.06,0.0],["2022-07-26",10.06,10.06,10.06,10.06,27600.0],["2022-07-27",10.07,10.07,10.07,10.07,100.0],["2022-07-28",10.07,10.07,10.07,10.07,1600.0],["2022-07-29",10.07,10.07,10.05,10.05,26100.0],["2022-08-01",10.06,10.06,10.06,10.06,500.0],["2022-08-02",10.06,10.06,10.06,10.06,1600.0],["2022-08-03",10.07,10.07,10.07,10.07,207200.0],["2022-08-04",10.07,10.07,10.07,10.07,0.0],["2022-08-05",10.07,10.07,10.07,10.07,100.0],["2022-08-08",10.09,10.09,10.07,10.07,12300.0],["2022-08-09",10.07,10.08,10.05,10.07,231000.0],["2022-08-10",10.1,10.1,10.1,10.1,200.0],["2022-08-11",10.11,10.11,10.11,10.11,100.0],["2022-08-12",10.08,10.08,10.08,10.08,1000.0],["2022-08-15",10.08,10.08,10.08,10.08,0.0],["2022-08-16",10.08,10.08,10.07,10.08,69800.0],["2022-08-17",10.08,10.08,10.08,10.08,100800.0],["2022-08-18",10.1,10.1,10.08,10.08,104400.0],["2022-08-19",10.08,10.08,10.08,10.08,0.0],["2022-08-22",10.08,10.08,10.08,10.08,0.0],["2022-08-23",10.08,10.08,10.08,10.08,0.0],["2022-08-24",10.08,10.08,10.08,10.08,0.0],["2022-08-25",10.09,10.099,10.089,10.099,7800.0],["2022-08-26",10.1,10.1,10.1,10.1,13600.0],["2022-08-29",10.11,10.11,10.11,10.11,300.0],["2022-08-30",10.09,10.1,10.09,10.1,81000.0],["2022-08-31",10.09,10.11,10.09,10.11,4200.0],["2022-09-01",10.1,10.11,10.1,10.11,4600.0],["2022-09-02",10.11,10.11,10.11,10.11,4500.0],["2022-09-06",10.15,10.15,10.15,10.15,100.0],["2022-09-07",10.12,10.12,10.12,10.12,100.0],["2022-09-08",10.12,10.12,10.12,10.12,0.0],["2022-09-09",10.15,10.15,10.11,10.11,260100.0],["2022-09-12",10.115,10.119,10.11,10.119,3400.0],["2022-09-13",10.11,10.11,10.11,10.11,100.0],["2022-09-14",10.11,10.11,10.11,10.11,0.0],["2022-09-15",10.12,10.12,10.12,10.12,700.0],["2022-09-16",10.12,10.12,10.12,10.12,0.0],["2022-09-19",10.12,10.13,10.12,10.125,5900.0],["2022-09-20",10.125,10.125,10.125,10.125,0.0],["2022-09-21",10.14,10.14,10.14,10.14,334600.0],["2022-09-22",10.14,10.14,10.14,10.14,0.0],["2022-09-23",10.14,10.14,10.14,10.14,0.0],["2022-09-26",10.13,10.13,10.13,10.13,300.0],["2022-09-27",10.16,10.16,10.16,10.16,200.0],["2022-09-28",10.16,10.16,10.14,10.14,76300.0],["2022-09-29",10.14,10.14,10.14,10.14,3700.0],["2022-09-30",10.14,10.14,10.14,10.14,0.0],["2022-10-03",10.17,10.17,10.17,10.17,1400.0],["2022-10-04",10.17,10.17,10.17,10.17,200.0],["2022-10-05",10.17,10.17,10.17,10.17,0.0],["2022-10-06",10.15,10.155,10.15,10.15,4200.0],["2022-10-07",10.15,10.15,10.15,10.15,0.0],["2022-10-10",10.16,10.17,10.155,10.165,4000.0],["2022-10-11",10.16,10.16,10.16,10.16,100.0],["2022-10-12",10.16,10.16,10.16,10.16,0.0],["2022-10-13",10.16,10.16,10.16,10.16,0.0],["2022-10-14",10.19,10.19,10.16,10.16,100100.0],["2022-10-17",10.2,10.2,10.2,10.2,100.0],["2022-10-18",10.2,10.2,10.18,10.193,805300.0],["2022-10-19",10.18,10.2,10.18,10.2,121100.0],["2022-10-20",10.19,10.2,10.19,10.19,342200.0],["2022-10-21",10.19,10.19,10.19,10.19,50100.0],["2022-10-24",10.19,10.19,10.19,10.19,3500.0],["2022-10-25",10.2,10.2,10.2,10.2,200.0],["2022-10-26",10.21,10.21,10.21,10.21,1000.0],["2022-10-27",10.22,10.22,10.22,10.22,1000.0],["2022-10-28",10.22,10.22,10.19,10.205,30200.0],["2022-10-31",10.22,10.22,10.22,10.22,100.0],["2022-11-01",10.22,10.22,10.22,10.22,0.0],["2022-11-02",10.22,10.22,10.22,10.22,1300.0],["2022-11-03",10.22,10.22,10.21,10.22,42300.0],["2022-11-04",10.22,10.22,10.22,10.22,0.0],["2022-11-07",10.22,10.22,10.22,10.22,0.0],["2022-11-08",10.24,10.24,10.24,10.24,100.0],["2022-11-09",10.24,10.24,10.24,10.24,0.0],["2022-11-10",10.21,10.23,10.21,10.23,2200.0],["2022-11-11",10.23,10.23,10.23,10.23,0.0],["2022-11-14",10.25,10.25,10.25,10.25,100.0],["2022-11-15",10.25,10.25,10.25,10.25,100.0],["2022-11-16",10.25,10.255,10.25,10.255,117900.0],["2022-11-17",10.25,10.27,10.25,10.27,142000.0],["2022-11-18",10.267,10.267,10.267,10.267,1000.0],["2022-11-21",10.27,10.27,10.27,10.27,100.0],["2022-11-22",10.27,10.27,10.27,10.27,0.0],["2022-11-23",10.27,10.27,10.27,10.27,0.0],["2022-11-25",10.27,10.27,10.27,10.27,1800.0],["2022-11-28",10.27,10.27,10.27,10.27,0.0],["2022-11-29",10.25,10.27,10.25,10.26,12800.0],["2022-11-30",10.26,10.26,10.26,10.26,0.0],["2022-12-01",10.26,10.265,10.26,10.265,3300.0],["2022-12-02",10.27,10.27,10.27,10.27,1000.0],["2022-12-05",10.26,10.26,10.26,10.26,18900.0],["2022-12-06",10.265,10.265,10.265,10.265,1800.0],["2022-12-07",10.265,10.27,10.265,10.27,26400.0],["2022-12-08",10.3,10.3,10.3,10.3,2000.0],["2022-12-09",10.3,10.3,10.3,10.3,0.0],["2022-12-12",10.3,10.3,10.3,10.3,0.0],["2022-12-13",10.36,10.95,10.32,10.325,668600.0],["2022-12-14",10.37,10.37,10.33,10.33,790300.0],["2022-12-15",10.36,10.36,10.335,10.35,16100.0],["2022-12-16",10.32,10.33,10.32,10.33,2100.0],["2022-12-19",10.33,10.351,10.33,10.35,47100.0],["2022-12-20",10.35,10.35,10.35,10.35,0.0],["2022-12-21",10.38,10.38,10.34,10.34,2500.0],["2022-12-22",10.38,10.4,10.36,10.39,54300.0],["2022-12-23",10.42,10.42,10.385,10.385,300.0],["2022-12-27",10.42,10.42,10.42,10.42,300.0],["2022-12-28",10.38,10.38,10.37,10.37,59200.0],["2022-12-29",10.37,10.37,10.36,10.36,22400.0],["2022-12-30",10.38,10.38,10.37,10.38,165400.0],["2023-01-03",10.42,10.42,10.4,10.41,40700.0],["2023-01-04",10.42,10.495,10.33,10.41,665100.0],["2023-01-05",10.39,10.438,10.39,10.41,30600.0],["2023-01-06",10.44,10.5,10.4,10.4,1500.0],["2023-01-09",10.43,10.43,10.39,10.395,2600.0],["2023-01-10",10.43,10.43,10.39,10.4,1800.0],["2023-01-11",10.4,10.4,10.37,10.37,34700.0],["2023-01-12",10.39,10.399,10.39,10.399,800.0],["2023-01-13",10.41,10.42,10.39,10.4,45500.0],["2023-01-17",10.4,10.4,10.39,10.4,4200.0],["2023-01-18",10.37,10.39,10.37,10.39,41300.0],["2023-01-19",10.41,10.41,10.4,10.4,300.0],["2023-01-20",10.41,10.41,10.41,10.41,1000.0],["2023-01-23",10.4,10.44,10.4,10.42,9700.0],["2023-01-24",10.4,10.43,10.4,10.42,901500.0],["2023-01-25",10.42,10.42,10.42,10.42,220000.0],["2023-01-26",10.42,10.42,10.42,10.42,200.0],["2023-01-27",10.44,10.44,10.44,10.44,400.0],["2023-01-30",10.44,10.465,10.43,10.46,575400.0],["2023-01-31",10.45,10.46,10.44,10.46,15700.0],["2023-02-01",10.47,10.47,10.465,10.47,39900.0],["2023-02-02",10.45,10.46,10.45,10.46,5000.0],["2023-02-03",10.46,10.46,10.46,10.46,0.0],["2023-02-06",10.48,10.48,10.48,10.48,100.0],["2023-02-07",10.472,10.48,10.45,10.48,2800.0],["2023-02-08",10.48,10.48,10.48,10.48,0.0],["2023-02-09",10.52,10.52,10.52,10.52,200.0],["2023-02-10",10.52,10.52,10.495,10.495,400.0],["2023-02-13",10.45,10.45,10.45,10.45,200.0],["2023-02-14",10.47,10.48,10.45,10.46,117600.0],["2023-02-15",10.5,10.5,10.47,10.47,672300.0],["2023-02-16",10.5,10.5,10.5,10.5,100.0],["2023-02-17",10.5,10.5,10.5,10.5,0.0],["2023-02-21",10.5,10.5,10.5,10.5,0.0],["2023-02-22",10.52,10.52,10.52,10.52,2400.0],["2023-02-23",10.52,10.52,10.52,10.52,0.0],["2023-02-24",10.52,10.52,10.52,10.52,0.0],["2023-02-27",10.52,10.52,10.46,10.46,1400.0],["2023-02-28",10.51,10.52,10.5,10.52,404400.0],["2023-03-01",10.55,10.55,10.53,10.53,1600.0],["2023-03-02",10.53,10.53,10.5,10.5,142100.0],["2023-03-03",10.499,10.499,10.499,10.499,200.0],["2023-03-06",10.5,10.525,10.5,10.525,109900.0],["2023-03-07",10.525,10.525,10.525,10.525,0.0],["2023-03-08",10.55,10.55,10.51,10.53,676600.0],["2023-03-09",10.5,10.55,10.5,10.54,4400.0],["2023-03-10",10.54,10.58,10.52,10.525,577100.0],["2023-03-13",10.525,10.525,10.525,10.525,0.0],["2023-03-14",10.53,10.54,10.53,10.54,3100.0],["2023-03-15",10.54,10.54,10.523,10.54,8700.0],["2023-03-16",10.54,10.54,10.53,10.54,638300.0],["2023-03-17",10.52,10.52,10.52,10.52,200.0],["2023-03-20",10.52,10.52,10.52,10.52,0.0],["2023-03-21",10.52,10.52,10.52,10.52,0.0],["2023-03-22",10.52,10.52,10.52,10.52,2000.0],["2023-03-23",10.52,10.52,10.52,10.52,0.0],["2023-03-24",10.52,10.52,10.52,10.52,0.0],["2023-03-27",10.52,10.52,10.52,10.52,0.0],["2023-03-28",10.52,10.52,10.52,10.52,0.0],["2023-03-29",10.53,10.54,10.53,10.54,1900.0],["2023-03-30",10.54,10.54,10.54,10.54,0.0],["2023-03-31",10.55,10.55,10.55,10.55,100.0],["2023-04-03",10.55,10.55,10.55,10.55,0.0],["2023-04-04",10.54,10.555,10.54,10.55,5200.0],["2023-04-05",10.555,10.555,10.55,10.55,500.0],["2023-04-06",10.57,10.57,10.55,10.55,1200.0],["2023-04-10",10.57,10.64,10.55,10.61,27600.0],["2023-04-11",10.6,10.6,10.6,10.6,200.0],["2023-04-12",10.595,10.595,10.57,10.59,8800.0],["2023-04-13",10.59,10.59,10.59,10.59,0.0],["2023-04-14",10.57,10.58,10.57,10.58,1100.0],["2023-04-17",10.61,10.64,10.61,10.63,35700.0],["2023-04-18",10.63,10.63,10.63,10.63,40900.0],["2023-04-19",10.64,10.65,10.64,10.65,6700.0],["2023-04-20",10.68,10.69,10.67,10.67,8400.0],["2023-04-21",10.67,10.67,10.67,10.67,0.0],["2023-04-24",10.67,10.67,10.67,10.67,500.0],["2023-04-25",10.63,10.69,10.63,10.63,5800.0],["2023-04-26",10.7,10.7,10.679,10.69,1300.0],["2023-04-27",10.66,10.66,10.63,10.66,55100.0],["2023-04-28",10.7,10.7,10.67,10.69,478100.0],["2023-05-01",10.73,10.73,10.729,10.729,8900.0],["2023-05-02",10.75,10.75,10.69,10.72,10700.0],["2023-05-03",10.72,10.72,10.72,10.72,0.0],["2023-05-04",10.64,10.64,10.64,10.64,100.0],["2023-05-05",10.75,10.75,10.685,10.685,300.0],["2023-05-08",10.63,10.74,10.63,10.7,1700.0],["2023-05-09",10.72,10.72,10.72,10.72,800.0],["2023-05-10",10.75,10.75,10.69,10.69,16900.0],["2023-05-11",10.69,10.69,10.69,10.69,1600.0],["2023-05-12",10.7,10.73,10.695,10.71,6200.0],["2023-05-15",10.68,10.712,10.68,10.71,11600.0],["2023-05-16",10.73,10.73,10.73,10.73,300.0],["2023-05-17",10.73,10.73,10.73,10.73,0.0],["2023-05-18",10.74,10.74,10.69,10.695,1242100.0],["2023-05-19",10.72,10.73,10.71,10.73,1400.0],["2023-05-22",10.72,10.73,10.71,10.71,1300.0],["2023-05-23",10.73,10.73,10.69,10.69,30800.0],["2023-05-24",10.74,10.74,10.72,10.72,1000.0],["2023-05-25",10.75,10.75,10.718,10.73,107700.0],["2023-05-26",11.49,11.49,10.73,10.735,8200.0],["2023-05-30",10.69,10.78,10.69,10.75,65000.0],["2023-05-31",10.8,10.8,10.725,10.75,8800.0],["2023-06-01",10.75,10.8,10.7,10.71,120600.0],["2023-06-02",10.69,10.73,10.69,10.71,102000.0],["2023-06-05",10.7,10.74,10.7,10.7,99200.0],["2023-06-06",10.7,10.7,10.7,10.7,900.0],["2023-06-07",10.71,10.71,10.71,10.71,100.0],["2023-06-08",10.71,10.71,10.71,10.71,100.0],["2023-06-09",10.71,10.71,10.71,10.71,0.0],["2023-06-12",10.71,10.78,10.71,10.72,2401800.0],["2023-06-13",10.74,10.74,10.72,10.735,309000.0],["2023-06-14",10.74,10.74,10.73,10.74,252800.0],["2023-06-15",10.74,10.74,10.73,10.74,12000.0],["2023-06-16",10.75,10.76,10.74,10.75,64000.0],["2023-06-20",10.72,10.78,10.72,10.74,18300.0],["2023-06-21",10.74,10.744,10.735,10.737,4100.0],["2023-06-22",10.72,10.735,10.72,10.72,1600.0],["2023-06-23",10.72,10.73,10.72,10.72,257800.0],["2023-06-26",10.04,10.74,9.76,9.77,77000.0],["2023-06-27",9.65,10.8,9.64,10.6,131700.0],["2023-06-28",10.99,11.5,10.32,11.5,76200.0],["2023-06-29",10.67,11.11,10.31,10.63,64600.0],["2023-06-30",11.17,11.82,10.61,11.09,37700.0],["2023-07-03",10.94,11.44,10.651,11.44,5700.0],["2023-07-05",11.9,13.0,11.61,12.5,105300.0],["2023-07-06",10.32,19.92,10.0,16.6,1666300.0],["2023-07-07",14.55,14.818,12.582,12.89,372300.0],["2023-07-10",12.5,13.4,12.23,13.22,112300.0],["2023-07-11",12.72,13.63,12.39,13.59,33700.0],["2023-07-12",13.72,14.0,12.5,12.91,54800.0],["2023-07-13",13.2,14.142,12.57,13.55,248100.0],["2023-07-14",12.95,13.15,12.63,12.84,47100.0],["2023-07-17",12.79,14.05,12.59,13.0,169500.0],["2023-07-18",12.9,13.09,12.06,12.06,89000.0],["2023-07-19",12.0,12.805,10.2,10.68,159200.0],["2023-07-20",11.0,11.56,10.2,11.15,45300.0],["2023-07-21",11.32,11.32,10.8,10.8,3400.0],["2023-07-24",10.58,10.691,8.32,9.13,144900.0],["2023-07-25",8.9,9.56,8.85,9.05,58400.0],["2023-07-26",9.84,9.9,9.16,9.75,44900.0],["2023-07-27",9.69,9.945,9.41,9.89,49400.0],["2023-07-28",9.77,11.11,9.65,10.94,22300.0],["2023-07-31",11.25,11.97,11.25,11.97,18500.0],["2023-08-01",11.97,12.0,11.32,11.498,11600.0],["2023-08-02",11.39,12.25,11.3,11.91,25700.0],["2023-08-03",11.5,12.489,11.346,12.18,41900.0],["2023-08-04",12.58,12.98,11.94,12.98,37600.0],["2023-08-07",12.59,13.04,11.0,11.13,52200.0],["2023-08-08",11.01,12.05,11.01,11.69,44900.0],["2023-08-09",11.56,12.24,11.55,11.94,26800.0],["2023-08-10",12.98,12.98,11.51,12.18,65400.0],["2023-08-11",11.78,12.35,11.69,12.29,30600.0],["2023-08-14",12.04,12.8,12.04,12.61,17000.0],["2023-08-15",12.36,12.801,12.03,12.5,52900.0],["2023-08-16",12.11,12.93,11.985,12.83,13600.0],["2023-08-17",13.5,13.5,11.63,12.61,66000.0],["2023-08-18",12.64,13.5,12.3,13.11,38100.0],["2023-08-21",13.238,13.24,12.8,13.23,6600.0],["2023-08-22",13.375,13.9,13.045,13.25,242500.0],["2023-08-23",13.35,14.25,13.35,14.25,13900.0],["2023-08-24",14.35,15.02,13.71,15.02,23600.0],["2023-08-25",15.2,15.2,13.81,14.0,40500.0],["2023-08-28",14.12,14.97,13.09,13.49,73000.0],["2023-08-29",13.47,14.616,13.47,14.35,16200.0],["2023-08-30",14.35,14.78,13.515,13.85,67300.0],["2023-08-31",13.52,14.45,12.43,14.3,117500.0],["2023-09-01",13.87,14.65,13.45,13.92,37300.0],["2023-09-05",14.05,14.5,13.06,13.08,53300.0],["2023-09-06",13.1,13.65,12.65,12.76,77800.0],["2023-09-07",13.2,13.2,11.86,12.26,26700.0],["2023-09-08",12.75,13.134,11.7,11.7,33300.0],["2023-09-11",11.9,12.16,11.5,11.91,17900.0],["2023-09-12",11.73,12.347,11.3,11.41,22100.0],["2023-09-13",11.9,12.8,11.399,11.43,46600.0],["2023-09-14",11.71,12.18,11.36,11.36,27000.0],["2023-09-15",11.43,12.2,11.43,11.8,32100.0],["2023-09-18",11.59,12.2,11.35,11.55,22500.0],["2023-09-19",12.0,12.76,11.9,12.65,18100.0],["2023-09-20",13.0,13.0,11.675,12.0,32900.0],["2023-09-21",11.77,12.36,11.63,12.0,35000.0],["2023-09-22",12.5,19.12,12.5,16.5,530700.0],["2023-09-25",16.2,17.25,15.31,15.55,183200.0],["2023-09-26",15.52,16.38,13.84,15.57,147200.0],["2023-09-27",17.07,17.07,13.67,13.93,151500.0],["2023-09-28",13.58,15.49,13.58,15.49,762300.0],["2023-09-29",14.5,15.09,12.27,12.27,164700.0],["2023-10-02",12.01,12.01,11.19,11.19,180100.0],["2023-10-03",11.02,12.66,11.02,12.54,132000.0],["2023-10-04",12.29,12.5,11.73,12.4,232100.0],["2023-10-05",12.31,12.5,12.02,12.44,34600.0],["2023-10-06",12.29,12.502,11.89,12.21,37700.0],["2023-10-09",11.64,12.45,11.64,12.25,29600.0],["2023-10-10",12.06,12.62,11.66,11.78,332700.0],["2023-10-11",11.74,11.87,10.94,10.99,133700.0],["2023-10-12",10.9,11.79,9.68,9.81,135000.0],["2023-10-13",9.98,10.25,9.4,10.1,51700.0],["2023-10-16",10.08,10.08,9.8,10.0,46400.0],["2023-10-17",9.87,10.41,9.66,9.95,63900.0],["2023-10-18",9.72,9.94,9.58,9.82,10200.0],["2023-10-19",9.67,9.85,9.01,9.85,46500.0],["2023-10-20",9.67,10.04,9.53,9.98,41700.0],["2023-10-23",10.03,10.2,9.72,9.87,30100.0],["2023-10-24",9.73,10.19,9.01,9.2,53900.0],["2023-10-25",9.2,10.3,9.2,9.99,59700.0],["2023-10-26",9.97,10.14,9.88,10.0,9300.0],["2023-10-27",9.84,10.1,9.82,10.0,78200.0],["2023-10-30",9.97,10.0,9.2,9.35,40200.0],["2023-10-31",9.11,9.52,9.07,9.19,43100.0],["2023-11-01",9.0,9.0,8.5,8.51,28100.0],["2023-11-02",7.99,7.99,7.43,7.9,68300.0],["2023-11-03",7.95,8.26,6.9,7.08,130500.0],["2023-11-06",7.1,7.52,6.977,7.39,46800.0],["2023-11-07",8.0,8.4,7.56,7.62,56700.0],["2023-11-08",8.0,8.92,8.0,8.9,174300.0],["2023-11-09",8.66,9.39,8.66,9.1,81300.0],["2023-11-10",9.035,9.95,9.035,9.73,65000.0],["2023-11-13",9.56,10.03,9.48,9.65,63700.0],["2023-11-14",9.99,10.02,9.69,9.75,15000.0],["2023-11-15",9.9,9.99,9.53,9.86,24500.0],["2023-11-16",9.9,10.075,9.715,9.87,44800.0],["2023-11-17",9.73,10.17,9.1,10.02,32100.0],["2023-11-20",10.17,10.17,9.42,9.93,6900.0],["2023-11-21",10.0,10.61,9.82,9.99,49200.0],["2023-11-22",9.8,10.0,9.8,9.93,23200.0],["2023-11-24",9.59,9.98,9.51,9.83,11900.0],["2023-11-27",10.0,10.737,8.5,8.73,113200.0],["2023-11-28",8.5,8.91,7.55,8.71,69600.0],["2023-11-29",8.5,9.88,8.5,9.59,26400.0],["2023-11-30",9.09,9.98,8.86,9.76,24800.0],["2023-12-01",10.0,10.38,9.62,10.03,15500.0],["2023-12-04",10.33,10.525,9.82,9.89,17200.0],["2023-12-05",10.16,10.16,9.61,10.0,8700.0],["2023-12-06",9.33,10.0,9.33,9.59,9900.0],["2023-12-07",10.0,10.55,9.3,9.3,59000.0],["2023-12-08",9.53,9.7,8.79,9.24,77800.0],["2023-12-11",9.02,9.39,8.16,8.2,20400.0],["2023-12-12",8.56,8.675,8.26,8.4,17700.0],["2023-12-13",8.3,8.673,8.15,8.5,59500.0],["2023-12-14",9.31,9.5,8.54,8.94,41700.0],["2023-12-15",8.73,9.2,8.72,8.94,55300.0],["2023-12-18",8.9,9.085,8.47,8.51,37300.0],["2023-12-19",9.11,9.11,8.28,8.39,30200.0],["2023-12-20",8.61,9.5,8.61,9.44,73200.0],["2023-12-21",9.5,9.5,7.9,8.56,95900.0],["2023-12-22",8.69,9.4,8.622,9.23,56000.0],["2023-12-26",8.92,9.5,8.82,8.99,26100.0],["2023-12-27",9.09,9.54,8.758,8.82,67300.0],["2023-12-28",8.55,9.5,8.55,9.27,237600.0],["2023-12-29",9.03,9.23,9.0,9.04,10200.0],["2024-01-02",9.2,9.27,8.93,9.25,8300.0],["2024-01-03",9.15,9.97,9.15,9.29,20700.0],["2024-01-04",9.27,9.7,9.2,9.35,15900.0],["2024-01-05",9.35,9.67,8.65,8.82,85600.0],["2024-01-08",8.99,9.54,8.6,8.65,32200.0],["2024-01-09",8.64,8.91,7.99,8.07,35000.0],["2024-01-10",8.5,8.5,6.49,6.86,159200.0],["2024-01-11",6.75,7.24,6.08,6.33,185400.0],["2024-01-12",6.7,6.8,5.902,6.35,173200.0],["2024-01-16",6.1,6.1,5.845,6.03,93500.0],["2024-01-17",6.07,6.26,5.8,6.23,34400.0],["2024-01-18",6.22,7.235,6.02,7.02,68200.0],["2024-01-19",6.51,6.785,6.085,6.2,216400.0],["2024-01-22",6.05,6.91,6.05,6.73,57000.0],["2024-01-23",6.66,6.991,6.42,6.63,14500.0],["2024-01-24",6.6,6.93,6.34,6.41,24800.0],["2024-01-25",6.34,6.511,5.42,5.87,197900.0],["2024-01-26",5.87,6.001,5.63,5.64,36700.0],["2024-01-29",5.75,6.16,5.67,5.79,110300.0],["2024-01-30",5.76,6.0,5.475,5.87,70600.0],["2024-01-31",5.89,6.03,5.86,6.01,45600.0],["2024-02-01",5.95,6.01,5.855,5.95,21100.0],["2024-02-02",6.01,6.01,5.7,5.8,20600.0],["2024-02-05",5.76,5.86,5.71,5.83,21400.0],["2024-02-06",5.67,6.19,5.67,5.95,27100.0],["2024-02-07",6.01,6.02,5.75,5.93,23100.0],["2024-02-08",5.84,6.16,5.84,5.88,27000.0],["2024-02-09",5.9,5.9,5.7,5.75,43600.0],["2024-02-12",5.75,5.9,5.75,5.78,35800.0],["2024-02-13",5.87,5.87,5.67,5.72,31100.0],["2024-02-14",5.72,5.745,5.34,5.34,113100.0],["2024-02-15",5.38,5.38,4.6,4.98,163700.0],["2024-02-16",5.06,5.44,4.97,5.38,67800.0],["2024-02-20",5.4,5.41,5.02,5.05,33900.0],["2024-02-21",4.96,5.0,4.72,4.8,46400.0],["2024-02-22",4.7,4.8,4.52,4.75,38500.0],["2024-02-23",4.76,4.77,4.685,4.7,10800.0],["2024-02-26",4.75,4.8,4.69,4.74,18200.0],["2024-02-27",4.74,4.75,4.61,4.68,159300.0],["2024-02-28",4.62,4.7,4.61,4.65,38600.0],["2024-02-29",4.67,5.1,4.61,5.08,67400.0],["2024-03-01",5.28,6.12,5.15,5.71,97100.0],["2024-03-04",5.9,6.59,5.9,6.44,85700.0],["2024-03-05",6.87,7.124,6.5,6.61,77000.0],["2024-03-06",6.61,6.8,6.483,6.76,25000.0],["2024-03-07",6.8,7.05,6.74,6.85,50700.0],["2024-03-08",6.85,6.9,6.76,6.85,31200.0],["2024-03-11",6.83,7.03,6.59,7.0,28400.0],["2024-03-12",7.1,7.15,6.83,7.06,32200.0],["2024-03-13",7.01,7.14,6.83,7.0,55700.0],["2024-03-14",6.925,8.47,6.925,7.67,83400.0],["2024-03-15",7.83,7.99,7.15,7.15,26000.0],["2024-03-18",7.02,7.41,6.66,7.16,35900.0],["2024-03-19",7.31,7.94,7.31,7.53,35000.0],["2024-03-20",7.39,8.32,7.14,7.64,54000.0],["2024-03-21",7.41,8.4,7.41,7.93,65000.0],["2024-03-22",8.4,8.4,7.78,8.06,52800.0],["2024-03-25",8.44,8.44,7.77,8.0,71700.0],["2024-03-26",7.93,8.125,7.75,7.97,74300.0],["2024-03-27",7.83,8.19,7.75,7.75,103000.0],["2024-03-28",7.68,7.834,7.35,7.67,27500.0],["2024-04-01",7.63,7.97,7.6,7.85,36800.0],["2024-04-02",8.02,8.03,7.5,7.65,29200.0],["2024-04-03",7.6,8.125,7.6,7.86,96700.0],["2024-04-04",7.75,7.98,7.71,7.86,17900.0],["2024-04-05",7.99,7.99,7.59,7.74,43800.0],["2024-04-08",7.81,7.81,7.392,7.67,32200.0],["2024-04-09",7.73,7.75,7.33,7.45,40400.0],["2024-04-10",7.56,7.59,6.73,7.11,48700.0],["2024-04-11",6.99,7.69,6.92,7.4,49600.0],["2024-04-12",7.41,7.71,7.2,7.61,31200.0],["2024-04-15",7.69,7.745,7.37,7.61,23600.0],["2024-04-16",7.56,7.75,7.55,7.75,37700.0],["2024-04-17",7.7,8.0,7.665,7.96,69400.0],["2024-04-18",8.0,8.11,7.55,7.8,51700.0],["2024-04-19",7.87,8.21,6.425,6.72,144400.0],["2024-04-22",7.16,7.89,6.595,6.7,84200.0],["2024-04-23",6.7,7.86,6.7,7.73,69500.0],["2024-04-24",7.78,8.21,7.47,7.86,86800.0],["2024-04-25",7.75,8.26,7.57,8.2,63600.0],["2024-04-26",8.22,8.9,8.05,8.26,68700.0],["2024-04-29",8.11,8.245,6.15,7.35,245100.0],["2024-04-30",7.19,7.79,6.845,7.36,62800.0],["2024-05-01",7.23,7.32,6.52,6.8,64200.0],["2024-05-02",6.98,6.99,6.66,6.76,33800.0],["2024-05-03",6.7,7.7,6.7,7.12,63300.0],["2024-05-06",7.0,7.23,6.61,6.62,51800.0],["2024-05-07",6.6,7.025,6.51,6.91,37000.0],["2024-05-08",6.75,7.1,6.7,6.73,59100.0],["2024-05-09",6.87,7.01,6.451,6.61,37400.0],["2024-05-10",6.63,7.0,6.42,6.66,71200.0],["2024-05-13",6.6,7.23,6.56,6.72,56100.0],["2024-05-14",6.856,7.013,6.2,6.5,170300.0],["2024-05-15",6.43,6.88,6.27,6.71,72300.0],["2024-05-16",6.766,7.23,6.624,6.92,101600.0],["2024-05-17",6.82,7.22,6.75,7.2,110200.0],["2024-05-20",7.3,7.7,6.96,7.15,70900.0],["2024-05-21",7.2,7.8,7.2,7.7,54300.0],["2024-05-22",7.7,7.79,7.41,7.55,53200.0],["2024-05-23",7.41,7.98,7.41,7.83,97000.0],["2024-05-24",7.93,7.95,7.6,7.82,56100.0],["2024-05-28",7.8,9.0,7.76,9.0,394000.0],["2024-05-29",8.82,9.51,8.41,9.14,232200.0],["2024-05-30",8.99,9.353,8.46,8.59,157100.0],["2024-05-31",8.8,9.1,8.34,9.02,105500.0],["2024-06-03",9.14,9.14,8.937,9.08,73400.0],["2024-06-04",9.08,9.2,8.95,9.1,66300.0],["2024-06-05",9.21,9.21,8.885,9.0,87200.0],["2024-06-06",8.86,9.08,8.78,8.95,55800.0],["2024-06-07",9.05,9.1,8.9,9.02,71200.0],["2024-06-10",9.04,9.04,8.76,8.99,62900.0],["2024-06-11",8.95,9.12,8.64,9.05,81900.0],["2024-06-12",9.1,9.1,8.79,8.97,83000.0],["2024-06-13",8.78,9.31,8.78,8.96,77000.0],["2024-06-14",9.06,9.18,8.4,9.03,80900.0],["2024-06-17",9.17,9.24,8.98,9.08,50500.0],["2024-06-18",9.09,9.17,8.985,9.04,58300.0],["2024-06-20",9.14,9.19,7.36,7.8,150300.0],["2024-06-21",7.61,8.25,7.61,8.05,161400.0],["2024-06-24",8.42,8.42,7.51,7.6,76700.0],["2024-06-25",7.62,7.78,7.15,7.15,91600.0],["2024-06-26",7.03,8.065,6.52,7.86,189100.0],["2024-06-27",7.68,8.64,6.66,7.31,319800.0],["2024-06-28",7.32,8.22,6.83,7.68,3876800.0],["2024-07-01",7.77,8.63,7.64,8.37,227800.0],["2024-07-02",8.01,8.57,8.01,8.4,165400.0],["2024-07-03",8.42,8.53,8.2,8.39,48400.0],["2024-07-05",8.26,8.63,8.26,8.62,104800.0],["2024-07-08",8.76,9.0,8.64,8.78,102400.0],["2024-07-09",8.8,8.8,8.315,8.38,487600.0],["2024-07-10",8.37,8.76,8.18,8.73,104800.0],["2024-07-11",9.0,9.02,8.625,8.9,169300.0],["2024-07-12",9.05,9.25,8.68,9.21,209400.0],["2024-07-15",9.3,9.3,8.87,9.15,147000.0],["2024-07-16",9.3,9.3,8.74,9.2,158500.0],["2024-07-17",9.24,9.24,8.48,8.9,108800.0],["2024-07-18",8.7,9.04,8.05,8.07,101300.0],["2024-07-19",8.08,8.39,7.71,8.14,168200.0],["2024-07-22",8.33,8.56,7.82,8.44,111200.0],["2024-07-23",8.42,8.42,7.8,7.91,225500.0],["2024-07-24",7.91,7.95,7.0,7.57,126700.0],["2024-07-25",7.57,7.76,7.21,7.5,126900.0],["2024-07-26",7.65,7.705,7.03,7.35,164200.0],["2024-07-29",7.31,7.45,6.85,7.29,161200.0],["2024-07-30",7.26,7.32,6.87,7.2,172300.0],["2024-07-31",7.24,7.91,7.22,7.89,175400.0],["2024-08-01",7.9,7.935,7.08,7.38,74600.0],["2024-08-02",7.13,7.211,6.64,6.73,123700.0],["2024-08-05",6.5,6.58,6.06,6.23,143800.0],["2024-08-06",6.16,6.5,5.71,6.06,171000.0],["2024-08-07",6.22,6.25,5.395,5.43,136900.0],["2024-08-08",5.6,6.22,5.525,6.05,147600.0],["2024-08-09",6.03,6.4,6.01,6.22,88800.0],["2024-08-12",6.29,6.55,6.07,6.36,122500.0],["2024-08-13",6.45,6.69,6.25,6.39,98300.0],["2024-08-14",6.39,6.405,5.69,6.16,86400.0],["2024-08-15",6.42,6.83,6.16,6.75,111900.0],["2024-08-16",6.74,6.74,6.41,6.65,80200.0],["2024-08-19",6.65,6.855,6.46,6.52,55300.0],["2024-08-20",6.56,6.56,5.965,6.19,66400.0],["2024-08-21",6.29,6.435,6.07,6.18,83100.0],["2024-08-22",6.12,6.2,5.63,5.97,121500.0],["2024-08-23",6.07,6.075,5.75,6.04,155200.0],["2024-08-26",6.06,6.318,6.04,6.24,91400.0],["2024-08-27",6.22,6.43,6.035,6.27,92800.0],["2024-08-28",6.25,6.44,5.88,6.05,89000.0],["2024-08-29",6.16,6.36,6.07,6.16,127900.0],["2024-08-30",6.09,6.225,5.93,6.16,243700.0],["2024-09-03",6.05,6.17,5.8,6.15,96200.0],["2024-09-04",6.23,6.24,5.835,5.95,95400.0],["2024-09-05",6.07,6.14,5.75,5.81,106600.0],["2024-09-06",5.75,5.769,5.48,5.69,124200.0],["2024-09-09",5.69,5.855,5.675,5.76,62400.0],["2024-09-10",5.76,6.03,5.6,5.9,111100.0],["2024-09-11",5.86,6.2,5.69,6.03,111000.0],["2024-09-12",5.97,6.27,5.91,6.18,108800.0],["2024-09-13",6.25,6.68,6.24,6.43,164700.0],["2024-09-16",6.48,6.59,6.3,6.43,98400.0],["2024-09-17",6.55,6.89,6.47,6.5,89100.0],["2024-09-18",6.48,6.67,6.33,6.51,62600.0],["2024-09-19",6.77,6.91,6.67,6.9,102800.0],["2024-09-20",6.76,6.76,6.5,6.56,306400.0],["2024-09-23",6.68,6.8,6.565,6.59,94100.0],["2024-09-24",6.72,6.87,6.425,6.48,126100.0],["2024-09-25",6.53,6.685,6.39,6.58,95000.0],["2024-09-26",6.71,7.0,6.71,6.89,105000.0],["2024-09-27",7.0,7.185,6.91,7.03,270700.0],["2024-09-30",7.0,7.0,6.84,7.0,92100.0],["2024-10-01",6.92,7.0,6.42,6.69,197400.0],["2024-10-02",6.76,6.79,6.57,6.71,55700.0],["2024-10-03",6.57,6.69,6.445,6.65,57100.0],["2024-10-04",6.94,7.02,6.75,6.94,131700.0],["2024-10-07",6.88,6.94,6.78,6.82,40900.0],["2024-10-08",6.79,6.8,6.51,6.53,66700.0],["2024-10-09",6.45,6.5,6.05,6.37,140000.0],["2024-10-10",6.24,6.295,6.15,6.17,116200.0],["2024-10-11",6.02,6.75,6.02,6.51,98600.0],["2024-10-14",6.5,6.54,6.385,6.51,42200.0],["2024-10-15",6.5,6.71,6.43,6.58,43800.0],["2024-10-16",6.71,6.71,6.34,6.45,114500.0],["2024-10-17",6.54,6.54,6.18,6.29,57300.0],["2024-10-18",6.2,6.29,6.11,6.27,68800.0],["2024-10-21",6.3,6.38,5.8,6.21,117700.0],["2024-10-22",6.2,6.48,6.002,6.38,90100.0],["2024-10-23",6.22,6.25,5.87,6.07,108000.0],["2024-10-24",6.15,6.15,5.86,6.1,70100.0],["2024-10-25",6.19,6.49,6.09,6.11,68000.0],["2024-10-28",6.17,6.34,6.11,6.28,30200.0],["2024-10-29",6.32,6.47,6.25,6.32,53100.0],["2024-10-30",6.3,6.6,6.29,6.43,66500.0],["2024-10-31",6.53,6.53,6.28,6.42,64400.0],["2024-11-01",6.54,6.586,6.31,6.46,60300.0],["2024-11-04",6.45,6.56,6.35,6.51,73400.0],["2024-11-05",6.6,7.0,6.52,6.73,100700.0],["2024-11-06",7.17,7.17,6.77,7.03,221900.0],["2024-11-07",7.06,7.1,6.89,6.98,73500.0],["2024-11-08",6.96,7.05,6.882,7.03,84800.0],["2024-11-11",7.06,7.06,6.64,7.02,69600.0],["2024-11-12",6.93,6.93,6.36,6.78,98700.0],["2024-11-13",6.82,7.05,6.581,6.94,148800.0],["2024-11-14",6.91,6.925,6.49,6.73,92300.0],["2024-11-15",6.81,6.81,6.28,6.37,104200.0],["2024-11-18",6.39,6.47,6.27,6.42,68700.0],["2024-11-19",6.42,6.94,6.3,6.94,102200.0],["2024-11-20",7.0,7.0,6.64,6.73,30500.0],["2024-11-21",6.73,6.989,6.48,6.86,109300.0],["2024-11-22",6.93,6.93,6.76,6.83,56700.0],["2024-11-25",6.84,7.1,6.83,6.96,85100.0],["2024-11-26",7.0,7.02,6.73,6.74,56100.0],["2024-11-27",6.85,7.02,6.75,6.95,82300.0],["2024-11-29",6.95,7.25,6.94,7.1,60500.0],["2024-12-02",7.18,7.18,6.58,6.94,95300.0],["2024-12-03",6.85,7.0,6.765,6.97,71900.0],["2024-12-04",7.03,7.1,6.74,6.87,61100.0],["2024-12-05",7.0,7.03,6.38,6.62,278800.0],["2024-12-06",6.62,6.69,6.38,6.68,75600.0],["2024-12-09",6.78,7.07,6.78,6.83,91400.0],["2024-12-10",6.94,6.95,6.67,6.86,99800.0],["2024-12-11",6.92,7.2,6.885,7.06,177700.0],["2024-12-12",6.96,7.11,6.821,6.92,76800.0],["2024-12-13",6.9,7.25,6.84,7.23,66300.0],["2024-12-16",7.25,7.29,7.1,7.14,60600.0],["2024-12-17",7.01,7.12,6.93,7.02,75000.0],["2024-12-18",6.98,7.13,6.67,6.71,97900.0],["2024-12-19",6.79,6.83,6.5,6.73,410400.0],["2024-12-20",6.61,6.8,6.54,6.56,132400.0],["2024-12-23",6.63,6.69,6.48,6.53,49800.0],["2024-12-24",6.59,6.875,6.5,6.83,361700.0],["2024-12-26",6.76,7.01,6.715,6.99,40500.0],["2024-12-27",6.95,6.99,6.795,6.95,50800.0],["2024-12-30",6.91,7.1,6.815,6.99,102500.0],["2024-12-31",7.0,7.1,6.92,6.95,72000.0],["2025-01-02",7.11,7.25,6.98,6.98,203900.0],["2025-01-03",6.99,7.06,6.86,7.03,74900.0],["2025-01-06",6.99,7.23,6.92,6.94,61400.0],["2025-01-07",6.91,7.046,6.827,6.86,62400.0],["2025-01-08",6.82,6.82,6.48,6.71,101500.0],["2025-01-10",6.54,6.75,6.47,6.58,117200.0],["2025-01-13",6.53,6.62,6.375,6.6,52000.0],["2025-01-14",6.76,6.76,6.52,6.56,71300.0],["2025-01-15",6.72,6.84,6.65,6.69,46600.0],["2025-01-16",6.73,6.9,6.63,6.63,67600.0],["2025-01-17",6.73,6.73,6.52,6.54,36700.0],["2025-01-21",6.61,6.8,6.47,6.57,43800.0],["2025-01-22",6.59,6.59,6.4,6.42,64100.0],["2025-01-23",6.35,6.47,6.33,6.43,69500.0],["2025-01-24",6.44,6.52,6.33,6.34,41100.0],["2025-01-27",6.28,6.35,6.11,6.28,77000.0],["2025-01-28",6.25,6.34,6.1,6.2,58700.0],["2025-01-29",6.18,6.215,6.03,6.08,34600.0],["2025-01-30",6.16,6.22,5.82,5.99,71200.0],["2025-01-31",6.01,6.01,5.73,5.85,110400.0],["2025-02-03",5.73,5.9,5.72,5.78,57400.0],["2025-02-04",5.79,5.84,5.76,5.83,79200.0],["2025-02-05",5.89,6.2,5.89,6.17,53700.0],["2025-02-06",6.15,6.28,6.083,6.14,41100.0],["2025-02-07",6.15,6.23,6.04,6.11,53600.0],["2025-02-10",6.0,6.1,5.86,5.87,63400.0],["2025-02-11",5.79,6.18,5.75,6.05,98100.0],["2025-02-12",6.01,6.12,5.62,5.76,264700.0],["2025-02-13",5.85,6.01,5.665,6.0,63100.0],["2025-02-14",5.99,6.13,5.7,5.93,74700.0],["2025-02-18",5.87,5.9,5.715,5.88,69200.0],["2025-02-19",5.84,5.84,5.7,5.71,51200.0],["2025-02-20",5.66,5.82,5.6,5.69,46200.0],["2025-02-21",5.78,5.81,5.35,5.4,87800.0],["2025-02-24",5.44,5.485,5.28,5.28,64500.0],["2025-02-25",5.31,5.347,5.144,5.19,76000.0],["2025-02-26",5.19,5.45,5.19,5.38,85300.0],["2025-02-27",5.35,5.4,5.25,5.34,129000.0],["2025-02-28",5.32,5.46,5.22,5.38,170300.0],["2025-03-03",5.4,5.4,4.95,5.04,201500.0],["2025-03-04",5.01,5.05,4.74,4.91,134300.0],["2025-03-05",4.95,4.98,4.78,4.83,138300.0],["2025-03-06",4.73,4.82,4.5,4.55,84300.0],["2025-03-07",4.53,4.53,4.2,4.5,78700.0],["2025-03-10",4.49,4.49,4.38,4.45,77500.0],["2025-03-11",4.51,4.69,4.45,4.65,112500.0],["2025-03-12",4.7,4.77,4.58,4.6,47800.0],["2025-03-13",4.6,4.605,4.32,4.48,100200.0],["2025-03-14",4.48,4.53,4.26,4.53,122000.0],["2025-03-17",4.53,4.69,4.4,4.63,99900.0],["2025-03-18",4.65,4.84,4.523,4.71,117700.0],["2025-03-19",4.65,4.655,4.48,4.59,35600.0],["2025-03-20",4.6,4.6,4.44,4.5,61300.0],["2025-03-21",4.43,4.43,4.23,4.37,195800.0],["2025-03-24",4.51,4.77,4.445,4.71,107600.0],["2025-03-25",4.71,4.74,4.465,4.56,82000.0],["2025-03-26",4.52,4.63,4.5,4.5,111300.0],["2025-03-27",4.53,4.65,4.45,4.53,129300.0],["2025-03-28",4.49,4.59,4.43,4.46,460800.0],["2025-03-31",4.35,4.415,4.18,4.18,131500.0],["2025-04-01",4.1,4.34,3.9,3.97,203700.0],["2025-04-02",3.95,3.975,3.745,3.81,82600.0],["2025-04-03",3.58,3.63,3.42,3.6,114300.0],["2025-04-04",3.44,3.63,3.41,3.61,120500.0],["2025-04-07",3.48,3.72,3.33,3.44,202000.0],["2025-04-08",3.49,3.51,3.18,3.21,185100.0],["2025-04-09",3.23,3.585,3.15,3.52,187200.0],["2025-04-10",3.34,3.355,3.1,3.12,143400.0],["2025-04-11",3.14,3.2,3.07,3.14,91000.0],["2025-04-14",3.19,3.29,3.08,3.11,147300.0],["2025-04-15",3.08,3.1,2.9,2.97,147000.0],["2025-04-16",2.97,3.15,2.97,3.11,410400.0],["2025-04-17",3.11,3.18,3.05,3.17,522700.0],["2025-04-21",3.15,3.418,3.09,3.18,143600.0],["2025-04-22",3.26,3.476,3.25,3.4,125400.0],["2025-04-23",3.5,3.604,3.4,3.45,100000.0],["2025-04-24",3.45,3.74,3.36,3.71,116200.0],["2025-04-25",3.63,3.834,3.55,3.65,84000.0],["2025-04-28",3.65,3.705,3.44,3.47,86400.0],["2025-04-29",3.47,3.485,3.3,3.45,99500.0],["2025-04-30",3.38,3.59,3.38,3.58,101300.0],["2025-05-01",3.56,3.59,3.36,3.52,114900.0],["2025-05-02",3.55,3.81,3.55,3.67,73800.0],["2025-05-05",3.65,3.68,3.495,3.51,48600.0],["2025-05-06",3.5,3.64,3.5,3.52,81500.0],["2025-05-07",3.56,3.71,3.49,3.67,89300.0],["2025-05-08",3.69,3.7,3.505,3.51,67600.0],["2025-05-09",3.53,3.555,3.31,3.38,90500.0],["2025-05-12",3.55,3.68,3.55,3.62,46000.0],["2025-05-13",3.7,3.83,3.61,3.66,63700.0],["2025-05-14",3.65,3.76,3.55,3.73,74100.0],["2025-05-15",3.73,3.82,3.55,3.6,84200.0],["2025-05-16",3.61,3.63,3.4,3.43,55400.0],["2025-05-19",3.43,3.48,3.31,3.45,67100.0],["2025-05-20",3.4,3.429,3.13,3.17,79100.0],["2025-05-21",3.07,3.23,3.07,3.15,88900.0],["2025-05-22",3.14,3.25,3.07,3.13,66000.0],["2025-05-23",3.1,3.22,3.06,3.16,91700.0],["2025-05-27",3.19,3.29,3.11,3.16,78900.0],["2025-05-28",3.11,4.04,3.09,3.96,345100.0],["2025-05-29",3.97,4.3,3.555,4.02,380600.0],["2025-05-30",3.96,4.01,3.75,3.99,120500.0],["2025-06-02",4.22,4.22,3.935,4.01,143500.0],["2025-06-03",3.97,4.088,3.93,4.02,93800.0],["2025-06-04",3.98,4.085,3.968,4.08,43400.0],["2025-06-05",4.13,4.2,4.07,4.2,40800.0],["2025-06-06",4.3,4.57,4.272,4.47,144200.0],["2025-06-09",4.52,4.6,4.47,4.54,79500.0],["2025-06-10",4.61,4.61,4.51,4.57,49700.0],["2025-06-11",4.5,4.5,4.13,4.29,133400.0],["2025-06-12",4.21,4.29,4.035,4.14,59200.0],["2025-06-13",4.0,4.0,3.8,3.97,138600.0],["2025-06-16",4.0,4.4,3.98,4.36,103000.0],["2025-06-17",4.24,4.398,4.09,4.09,49200.0],["2025-06-18",4.06,4.19,4.01,4.15,54600.0],["2025-06-20",4.19,4.38,4.127,4.26,167100.0],["2025-06-23",4.28,4.4,4.07,4.4,78800.0],["2025-06-24",4.38,4.81,4.31,4.78,88700.0],["2025-06-25",4.73,4.73,4.21,4.24,237100.0],["2025-06-26",4.21,4.37,4.04,4.31,86300.0],["2025-06-27",4.31,4.35,4.16,4.22,1466100.0],["2025-06-30",4.26,4.28,4.06,4.12,114100.0],["2025-07-01",4.1,4.257,4.03,4.2,66000.0],["2025-07-02",4.25,4.5,4.09,4.48,66600.0],["2025-07-03",4.56,4.67,4.37,4.67,52300.0],["2025-07-07",4.63,4.719,4.425,4.47,100900.0],["2025-07-08",4.48,4.685,4.41,4.51,393700.0],["2025-07-09",4.5,4.5,4.288,4.39,84600.0],["2025-07-10",4.43,4.493,4.373,4.41,68500.0],["2025-07-11",4.4,4.4,4.18,4.29,75400.0],["2025-07-14",4.28,4.28,4.139,4.21,37600.0],["2025-07-15",4.23,4.23,3.9,4.13,87700.0],["2025-07-16",4.16,4.35,4.08,4.28,71100.0],["2025-07-17",4.33,4.5,4.2,4.47,197000.0],["2025-07-18",4.41,4.455,4.09,4.23,153500.0],["2025-07-21",4.25,4.48,4.09,4.43,126400.0],["2025-07-22",4.43,4.94,4.4,4.91,120700.0],["2025-07-23",5.0,5.0,4.79,4.9,89200.0],["2025-07-24",4.94,4.94,4.76,4.81,67000.0],["2025-07-25",4.82,4.83,4.44,4.8,76600.0],["2025-07-28",4.87,4.89,4.64,4.67,70600.0],["2025-07-29",4.72,4.72,4.47,4.55,59400.0],["2025-07-30",4.58,4.65,4.21,4.39,75800.0],["2025-07-31",4.32,4.48,4.25,4.41,129400.0],["2025-08-01",4.27,4.39,4.17,4.19,249500.0],["2025-08-04",4.22,4.315,3.99,4.04,133700.0],["2025-08-05",4.06,4.18,3.99,4.01,60600.0],["2025-08-06",3.97,4.135,3.93,4.04,86100.0],["2025-08-07",4.12,4.12,3.9,4.02,120700.0],["2025-08-08",4.04,4.365,4.04,4.32,117300.0],["2025-08-11",4.4,4.62,4.37,4.57,128600.0],["2025-08-12",4.57,4.7,4.52,4.65,82300.0],["2025-08-13",4.7,4.7,4.52,4.56,62500.0],["2025-08-14",4.45,4.6,4.385,4.57,76900.0],["2025-08-15",4.51,4.585,4.455,4.55,106300.0],["2025-08-18",4.57,4.64,4.42,4.5,87500.0],["2025-08-19",4.53,4.535,4.211,4.34,54600.0],["2025-08-20",4.3,4.35,4.21,4.35,45200.0],["2025-08-21",4.33,4.455,4.245,4.42,35300.0],["2025-08-22",4.44,4.71,4.44,4.69,103900.0],["2025-08-25",4.68,4.81,4.68,4.73,121700.0],["2025-08-26",4.61,4.737,4.61,4.7,47000.0],["2025-08-27",4.72,4.74,4.525,4.55,42400.0],["2025-08-28",4.55,4.55,4.31,4.36,111600.0],["2025-08-29",4.4,4.55,4.31,4.48,156200.0],["2025-09-02",4.45,4.45,4.105,4.25,65100.0],["2025-09-03",4.24,4.25,4.095,4.2,87100.0],["2025-09-04",4.2,4.22,4.1,4.2,115900.0],["2025-09-05",4.25,4.68,4.146,4.6,260500.0],["2025-09-08",4.7,4.75,4.57,4.59,153800.0],["2025-09-09",4.55,4.62,4.48,4.51,65300.0],["2025-09-10",4.51,4.54,4.44,4.5,75200.0],["2025-09-11",4.48,4.69,4.36,4.66,74400.0],["2025-09-12",4.66,4.73,4.59,4.61,63900.0],["2025-09-15",4.64,5.0,4.64,4.89,205600.0],["2025-09-16",4.9,4.993,4.865,4.93,122700.0],["2025-09-17",4.85,5.23,4.82,5.06,255000.0],["2025-09-18",5.1,5.32,5.06,5.12,123100.0],["2025-09-19",5.14,5.38,5.14,5.22,254300.0],["2025-09-22",5.23,5.33,5.11,5.33,204600.0],["2025-09-23",5.34,5.6,5.3,5.47,295300.0],["2025-09-24",5.46,5.82,5.35,5.43,140900.0],["2025-09-25",5.42,5.54,5.2,5.37,119700.0],["2025-09-26",5.4,5.52,5.26,5.34,100200.0],["2025-09-29",5.4,5.524,5.24,5.3,516700.0],["2025-09-30",5.3,5.71,5.19,5.48,317700.0],["2025-10-01",5.45,5.775,5.35,5.73,262300.0],["2025-10-02",5.8,5.82,5.435,5.6,120400.0],["2025-10-03",5.64,5.64,5.29,5.44,188500.0],["2025-10-06",5.53,5.78,5.49,5.61,111800.0],["2025-10-07",5.61,5.9,5.52,5.69,172300.0],["2025-10-08",5.81,5.97,5.73,5.82,129600.0],["2025-10-09",5.84,5.84,5.54,5.68,157800.0],["2025-10-10",5.67,5.82,5.36,5.65,248300.0],["2025-10-13",5.88,6.07,5.741,5.87,254700.0],["2025-10-14",6.0,6.11,5.76,5.99,241700.0],["2025-10-15",6.03,6.2,5.88,6.1,161500.0],["2025-10-16",6.11,6.2,5.63,5.84,225000.0],["2025-10-17",5.79,5.864,5.39,5.66,253900.0],["2025-10-20",5.73,5.804,5.61,5.76,157100.0],["2025-10-21",5.69,5.69,5.37,5.41,319600.0],["2025-10-22",5.35,5.48,5.16,5.33,207800.0],["2025-10-23",5.38,5.62,5.35,5.37,145900.0],["2025-10-24",5.47,5.5,5.34,5.42,112300.0],["2025-10-27",5.44,5.44,5.12,5.13,179000.0],["2025-10-28",5.12,5.19,5.038,5.11,129000.0],["2025-10-29",5.16,5.25,4.93,4.99,160500.0],["2025-10-30",4.95,5.09,4.91,4.99,145300.0],["2025-10-31",4.95,5.05,4.9,4.97,191800.0],["2025-11-03",4.96,4.96,4.65,4.65,225900.0],["2025-11-04",4.61,4.832,3.98,4.11,561000.0],["2025-11-05",4.13,4.27,4.05,4.06,162400.0],["2025-11-06",4.01,4.04,3.77,3.79,183900.0],["2025-11-07",3.87,3.87,3.57,3.82,194200.0],["2025-11-10",3.75,4.41,3.65,4.2,331300.0],["2025-11-11",4.29,4.315,3.95,4.02,301000.0],["2025-11-12",4.02,4.1,3.86,3.91,177400.0],["2025-11-13",3.92,3.99,3.77,3.98,212900.0],["2025-11-14",3.85,3.92,3.81,3.86,112200.0],["2025-11-17",3.81,4.0,3.81,3.84,104200.0],["2025-11-18",3.77,3.89,3.75,3.84,184900.0],["2025-11-19",3.9,3.955,3.77,3.78,107100.0],["2025-11-20",3.84,3.87,3.595,3.65,175600.0],["2025-11-21",3.61,3.86,3.6,3.81,170900.0],["2025-11-24",3.82,3.872,3.71,3.79,173800.0],["2025-11-25",3.8,3.89,3.66,3.75,187200.0],["2025-11-26",3.71,3.8,3.66,3.75,111900.0],["2025-11-28",3.82,3.925,3.71,3.91,79400.0],["2025-12-01",3.85,3.97,3.67,3.69,201700.0],["2025-12-02",3.72,3.73,3.62,3.68,155700.0],["2025-12-03",3.74,3.81,3.64,3.76,145300.0],["2025-12-04",3.71,4.04,3.71,3.97,203800.0],["2025-12-05",3.94,4.0,3.85,3.9,109900.0],["2025-12-08",3.94,3.975,3.675,3.79,129400.0],["2025-12-09",3.8,3.87,3.69,3.74,131500.0],["2025-12-10",3.77,3.782,3.64,3.66,152700.0],["2025-12-11",3.87,4.168,3.632,4.07,237700.0],["2025-12-12",4.13,4.267,3.95,4.05,169900.0],["2025-12-15",4.05,4.1,3.86,3.91,141300.0],["2025-12-16",3.91,3.95,3.76,3.87,188800.0],["2025-12-17",3.88,4.02,3.67,3.7,196000.0],["2025-12-18",3.75,3.89,3.61,3.76,211000.0],["2025-12-19",3.78,4.04,3.78,3.96,174600.0],["2025-12-22",4.0,4.05,3.95,3.99,141800.0],["2025-12-23",4.14,4.489,4.05,4.31,367000.0],["2025-12-24",4.35,4.5,4.34,4.4,211400.0],["2025-12-26",4.4,4.47,4.31,4.45,203000.0],["2025-12-29",4.41,4.49,4.155,4.21,315500.0],["2025-12-30",4.33,4.4,4.22,4.3,1293800.0],["2025-12-31",4.31,4.33,4.16,4.27,243500.0],["2026-01-02",4.32,4.41,4.26,4.38,221400.0],["2026-01-05",4.42,4.76,4.42,4.73,200700.0],["2026-01-06",4.77,5.08,4.75,5.02,234300.0],["2026-01-07",5.0,5.14,4.86,5.04,363600.0],["2026-01-08",4.92,5.11,4.78,5.11,286700.0],["2026-01-09",5.19,5.272,5.11,5.17,238700.0],["2026-01-12",5.15,5.74,5.15,5.51,311600.0],["2026-01-13",5.6,5.7,5.48,5.5,272600.0],["2026-01-14",5.51,5.88,5.32,5.84,215100.0],["2026-01-15",5.77,5.99,5.63,5.68,263900.0],["2026-01-16",5.65,5.69,5.5,5.64,279200.0],["2026-01-20",5.6,5.975,5.5,5.7,456800.0],["2026-01-21",5.78,5.94,5.7,5.72,323400.0],["2026-01-22",5.76,5.85,5.68,5.81,356000.0],["2026-01-23",5.82,6.06,5.82,5.96,437100.0],["2026-01-26",6.2,6.23,5.69,5.72,405000.0],["2026-01-27",5.74,5.975,5.5,5.76,258900.0],["2026-01-28",5.8,5.91,5.64,5.79,258000.0],["2026-01-29",5.8,5.94,5.55,5.88,424300.0],["2026-01-30",5.61,5.72,5.29,5.29,356300.0],["2026-02-02",5.24,5.485,5.197,5.29,144800.0],["2026-02-03",5.35,5.58,5.18,5.32,337700.0],["2026-02-04",5.39,5.39,4.94,5.07,282400.0],["2026-02-05",4.91,4.96,4.72,4.73,239700.0],["2026-02-06",4.84,4.93,4.81,4.85,118100.0],["2026-02-09",4.83,5.24,4.83,5.03,269200.0],["2026-02-10",4.99,5.02,4.77,4.79,158800.0],["2026-02-11",4.92,5.02,4.8,4.84,326800.0],["2026-02-12",4.82,4.83,4.5,4.53,270000.0],["2026-02-13",4.54,4.63,4.39,4.39,192200.0],["2026-02-17",4.32,4.48,4.22,4.33,180300.0],["2026-02-18",4.37,4.56,4.34,4.35,267400.0],["2026-02-19",4.3,4.368,4.23,4.28,83500.0],["2026-02-20",4.28,4.42,4.182,4.19,174800.0],["2026-02-23",4.18,4.325,4.12,4.19,216600.0],["2026-02-24",4.16,4.375,4.08,4.22,266700.0],["2026-02-25",4.23,4.32,4.195,4.2,228000.0],["2026-02-26",4.2,4.52,4.2,4.51,182100.0],["2026-02-27",4.44,4.75,4.44,4.65,162800.0],["2026-03-02",4.62,4.78,4.51,4.75,134200.0],["2026-03-03",4.56,4.69,4.34,4.36,326300.0],["2026-03-04",4.41,4.6,4.38,4.43,105700.0],["2026-03-05",4.35,4.62,4.3,4.6,287800.0],["2026-03-06",4.57,4.645,4.32,4.35,189000.0],["2026-03-09",4.22,4.25,4.0,4.23,238500.0],["2026-03-10",4.21,4.55,4.21,4.47,334900.0],["2026-03-11",4.54,4.62,4.41,4.45,193000.0],["2026-03-12",4.33,4.49,4.29,4.39,150200.0],["2026-03-13",4.43,4.43,4.18,4.28,186400.0],["2026-03-16",4.33,4.38,4.15,4.23,246400.0],["2026-03-17",4.23,4.34,4.075,4.08,165100.0],["2026-03-18",4.04,4.06,3.855,3.89,272000.0],["2026-03-19",3.76,3.82,3.57,3.59,374200.0],["2026-03-20",3.52,3.55,3.13,3.27,751700.0],["2026-03-23",3.33,3.4,3.225,3.25,368100.0],["2026-03-24",3.2,3.31,3.13,3.2,345100.0],["2026-03-25",3.3,3.45,3.09,3.24,311600.0],["2026-03-26",3.22,3.5,3.22,3.42,409600.0],["2026-03-27",3.38,3.4,3.17,3.19,272600.0],["2026-03-30",3.24,3.3,3.07,3.2,672100.0],["2026-03-31",3.28,3.4,3.12,3.36,567000.0],["2026-04-01",3.43,3.63,3.43,3.56,232300.0],["2026-04-02",3.42,3.73,3.42,3.69,302500.0],["2026-04-06",4.12,4.17,3.72,3.82,500500.0],["2026-04-07",3.82,3.895,3.692,3.78,198600.0],["2026-04-08",4.04,4.16,3.94,4.06,266400.0],["2026-04-09",4.0,4.18,3.97,4.0,262400.0],["2026-04-10",4.0,4.163,3.79,3.81,206700.0],["2026-04-13",3.77,3.956,3.645,3.66,418900.0],["2026-04-14",3.7,3.82,3.62,3.81,436600.0],["2026-04-15",3.8,3.94,3.71,3.89,417100.0],["2026-04-16",3.91,3.93,3.645,3.89,975900.0],["2026-04-17",5.3,5.33,4.67,5.18,3808500.0],["2026-04-20",5.69,6.4,5.38,5.45,2612000.0],["2026-04-21",5.81,5.94,5.48,5.48,977400.0],["2026-04-22",5.24,5.4,4.75,4.82,2196500.0],["2026-04-23",5.05,5.06,4.5,4.64,2158900.0],["2026-04-24",4.85,5.14,4.605,5.05,1182900.0],["2026-04-27",5.05,5.05,4.835,4.94,733900.0],["2026-04-28",4.8,4.95,4.71,4.76,458200.0],["2026-04-29",4.82,4.85,4.72,4.84,453000.0],["2026-04-30",4.95,5.58,4.8,5.48,1106000.0],["2026-05-01",5.46,5.78,5.27,5.67,571800.0],["2026-05-04",5.6,5.7,5.38,5.45,454000.0],["2026-05-05",5.66,5.76,5.42,5.51,612300.0],["2026-05-06",5.78,5.81,5.5,5.57,647200.0],["2026-05-07",5.73,6.03,5.63,5.63,865100.0],["2026-05-08",5.71,6.16,5.71,5.96,682400.0],["2026-05-11",5.86,5.99,5.502,5.87,660800.0],["2026-05-12",5.78,6.08,5.6,5.9,596800.0],["2026-05-13",5.83,5.86,5.46,5.63,550700.0],["2026-05-14",5.65,5.683,5.01,5.06,982700.0],["2026-05-15",4.91,5.13,4.85,4.89,516600.0],["2026-05-18",5.0,5.0,4.585,4.63,726500.0],["2026-05-19",4.65,4.65,4.38,4.41,634700.0],["2026-05-20",4.6,4.777,4.51,4.56,841000.0],["2026-05-21",4.53,4.738,4.49,4.68,595200.0],["2026-05-22",4.81,5.12,4.75,5.09,530000.0],["2026-05-26",5.2,5.24,5.02,5.18,418600.0],["2026-05-27",5.15,5.22,4.95,5.1,533400.0],["2026-05-28",5.08,5.43,5.03,5.3,431100.0],["2026-05-29",5.28,5.375,5.13,5.25,345000.0],["2026-06-01",5.18,5.44,5.13,5.4,438900.0],["2026-06-02",5.35,5.96,5.33,5.86,434600.0],["2026-06-03",5.73,5.73,5.1,5.13,457100.0],["2026-06-04",5.05,5.14,4.92,5.09,275700.0],["2026-06-05",5.02,5.02,4.252,4.29,840700.0],["2026-06-08",4.4,4.62,4.24,4.32,557400.0],["2026-06-09",4.42,4.52,3.88,3.97,631300.0],["2026-06-10",3.95,4.07,3.69,3.7,649100.0],["2026-06-11",3.87,4.14,3.76,3.94,1304800.0],["2026-06-12",4.08,4.2,3.8,3.93,1374900.0],["2026-06-15",4.17,4.25,4.002,4.07,594900.0],["2026-06-16",4.08,4.53,4.07,4.35,1228200.0],["2026-06-17",4.35,4.67,4.31,4.52,766900.0],["2026-06-18",4.52,4.86,4.5,4.85,1001900.0],["2026-06-22",4.73,4.84,4.24,4.25,444200.0],["2026-06-23",4.06,4.33,3.95,4.25,601100.0],["2026-06-24",4.11,4.16,3.97,4.03,554700.0],["2026-06-25",4.05,4.3,3.96,4.05,531500.0],["2026-06-26",3.95,4.1,3.82,3.96,1963700.0],["2026-06-29",3.95,4.0,3.695,3.79,818800.0],["2026-06-30",3.81,3.96,3.76,3.88,382700.0],["2026-07-01",3.88,3.98,3.745,3.75,413300.0],["2026-07-02",3.82,4.06,3.7,3.73,348100.0],["2026-07-06",3.76,3.93,3.75,3.86,482700.0],["2026-07-07",3.8,3.81,3.54,3.54,716800.0],["2026-07-08",3.46,3.635,3.42,3.61,693300.0],["2026-07-09",3.58,3.789,3.55,3.66,483300.0],["2026-07-10",3.67,3.68,3.46,3.52,555500.0],["2026-07-13",3.47,3.52,3.33,3.33,592500.0],["2026-07-14",3.43,3.58,3.43,3.55,358400.0],["2026-07-15",3.55,3.615,3.34,3.45,301200.0],["2026-07-16",3.4,3.45,3.215,3.26,404300.0],["2026-07-17",3.15,3.22,3.08,3.17,640200.0],["2026-07-20",3.17,3.19,3.02,3.05,554500.0],["2026-07-21",3.12,3.25,3.09,3.23,314800.0],["2026-07-22",3.22,3.385,3.21,3.3,410200.0],["2026-07-23",3.18,3.39,3.18,3.29,477600.0],["2026-07-24",3.29,3.29,3.125,3.19,326800.0],["2026-07-27",3.24,3.32,3.17,3.31,257400.0],["2026-07-28",3.25,3.25,3.105,3.19,300600.0],["2026-07-29",3.1,3.2,3.0,3.01,470100.0],["2026-07-30",3.12,3.32,3.12,3.3,395800.0],["2026-07-31",3.28,3.47,3.21,3.39,640600.0],["2026-08-03",3.39,3.55,3.32,3.52,362700.0],["2026-08-04",3.59,3.82,3.571,3.74,359900.0],["2026-08-05",3.82,4.01,3.77,3.95,558900.0],["2026-08-06",3.89,4.0,3.86,3.94,406000.0],["2026-08-07",3.8,4.22,3.77,4.12,828700.0],["2026-08-10",4.07,4.155,3.885,4.05,421600.0],["2026-08-11",4.09,4.16,3.975,4.14,303700.0],["2026-08-12",4.19,4.19,3.89,3.92,225400.0],["2026-08-13",3.86,3.95,3.775,3.79,326000.0],["2026-08-14",3.84,4.05,3.81,3.96,410300.0],["2026-08-17",3.95,4.07,3.915,4.0,172200.0],["2026-08-18",3.88,3.94,3.765,3.88,328900.0],["2026-08-19",3.99,4.075,3.92,4.05,269000.0],["2026-08-20",3.99,4.07,3.83,4.06,412800.0],["2026-08-21",4.25,4.37,4.15,4.36,561300.0],["2026-08-24",4.37,4.542,4.2,4.3,476500.0],["2026-08-25",4.25,4.61,4.245,4.61,454700.0],["2026-08-26",4.58,4.7,4.345,4.43,424100.0],["2026-08-27",4.39,4.525,4.31,4.4,216400.0],["2026-08-28",4.43,4.59,4.29,4.34,625800.0],["2026-08-31",4.3,4.66,4.29,4.63,412600.0],["2026-09-01",4.47,4.51,4.19,4.28,346100.0],["2026-09-02",4.27,4.47,4.22,4.28,255300.0],["2026-09-03",4.39,4.39,4.152,4.24,176300.0],["2026-09-04",4.19,4.29,4.17,4.25,150600.0],["2026-09-08",4.26,4.35,4.15,4.16,248500.0],["2026-09-09",4.18,4.313,4.01,4.04,243700.0],["2026-09-10",4.0,4.07,3.81,4.05,395400.0],["2026-09-11",4.06,4.06,3.825,3.93,368300.0],["2026-09-14",3.8,3.86,3.73,3.78,314700.0],["2026-09-15",3.85,3.87,3.635,3.73,479800.0],["2026-09-16",3.8,3.81,3.58,3.66,340600.0],["2026-09-17",3.75,3.88,3.73,3.85,230100.0],["2026-09-18",3.9,3.92,3.785,3.87,415200.0],["2026-09-21",3.89,4.04,3.87,3.93,264100.0],["2026-09-22",3.96,4.11,3.93,4.11,202500.0],["2026-09-23",4.03,4.03,3.81,3.96,214300.0],["2026-09-24",3.87,3.9,3.77,3.89,307400.0],["2026-09-25",3.9,4.065,3.88,3.99,383600.0],["2026-09-28",3.9,4.0,3.84,3.85,285900.0],["2026-09-29",3.92,3.975,3.78,3.86,697400.0],["2026-09-30",3.91,3.95,3.72,3.76,306000.0],["2026-10-01",3.72,3.82,3.65,3.75,356600.0],["2026-10-02",3.81,3.88,3.77,3.85,401400.0],["2026-10-05",3.86,3.86,3.69,3.83,439900.0],["2026-10-06",3.84,3.87,3.765,3.84,185000.0],["2026-10-07",3.75,3.75,3.64,3.74,332800.0],["2026-10-08",3.66,3.67,3.21,3.33,1745600.0],["2026-10-09",3.34,3.42,3.24,3.4,1313806.0],["2026-10-12",3.35,3.51,3.33,3.38,548347.594847]],"session_anchor":{"v":1,"date":"2021-12-13","index":0,"basis":"feed"}}