{"t":"TEAD","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2021-07-23",20.0,20.99,19.9,20.0,3945100.0],["2021-07-26",20.7,20.71,20.0,20.05,427700.0],["2021-07-27",20.018,20.2,19.8,19.9,338300.0],["2021-07-28",20.14,20.2,19.7,20.0,163200.0],["2021-07-29",20.07,20.11,19.812,19.95,169500.0],["2021-07-30",19.95,19.97,19.37,19.62,166800.0],["2021-08-02",19.57,19.834,19.37,19.43,67200.0],["2021-08-03",19.5,19.51,19.0,19.0,89500.0],["2021-08-04",19.01,19.65,19.01,19.39,90300.0],["2021-08-05",19.39,19.713,19.36,19.5,66800.0],["2021-08-06",19.309,19.653,19.19,19.42,61200.0],["2021-08-09",19.45,20.08,19.16,20.05,210600.0],["2021-08-10",20.1,20.29,19.73,19.76,164600.0],["2021-08-11",19.85,20.007,19.51,19.79,78600.0],["2021-08-12",19.8,20.0,19.75,19.94,72600.0],["2021-08-13",19.82,19.99,19.5,19.75,94200.0],["2021-08-16",19.6,19.64,19.0,19.09,109100.0],["2021-08-17",19.25,19.684,16.02,16.74,508700.0],["2021-08-18",17.12,17.12,15.41,16.58,262800.0],["2021-08-19",16.29,17.19,16.16,16.96,250200.0],["2021-08-20",17.24,17.24,16.58,16.58,159500.0],["2021-08-23",16.75,17.23,15.75,16.54,252400.0],["2021-08-24",16.38,16.578,16.15,16.4,196100.0],["2021-08-25",16.45,16.524,16.02,16.29,112000.0],["2021-08-26",16.46,16.65,16.05,16.45,176200.0],["2021-08-27",16.46,17.263,15.94,17.0,234400.0],["2021-08-30",17.09,17.23,16.1,17.14,270800.0],["2021-08-31",17.24,17.86,16.9,17.4,208200.0],["2021-09-01",17.63,18.85,17.27,18.69,152000.0],["2021-09-02",18.8,18.88,18.26,18.44,153100.0],["2021-09-03",18.33,18.51,17.75,17.93,195400.0],["2021-09-07",17.86,18.14,16.9,17.48,209300.0],["2021-09-08",17.48,17.48,16.53,16.53,99900.0],["2021-09-09",16.71,16.98,16.31,16.4,151200.0],["2021-09-10",16.7,16.86,16.42,16.7,82600.0],["2021-09-13",16.65,16.94,15.722,16.53,188700.0],["2021-09-14",16.65,16.87,16.238,16.74,76400.0],["2021-09-15",16.94,17.16,16.5,16.81,147800.0],["2021-09-16",16.8,16.84,16.31,16.68,141000.0],["2021-09-17",16.53,16.66,15.41,15.46,1250700.0],["2021-09-20",15.5,15.5,14.62,14.88,261800.0],["2021-09-21",14.94,15.105,14.42,14.93,180100.0],["2021-09-22",15.08,15.23,14.6,15.09,200900.0],["2021-09-23",15.11,15.72,14.91,15.71,169400.0],["2021-09-24",15.63,16.56,15.5,16.28,188100.0],["2021-09-27",16.31,17.005,16.01,16.9,189600.0],["2021-09-28",16.74,16.75,15.79,15.88,125300.0],["2021-09-29",15.88,16.03,15.54,15.62,143500.0],["2021-09-30",15.77,15.91,14.75,14.8,130300.0],["2021-10-01",14.97,15.9,14.63,15.76,107600.0],["2021-10-04",15.66,15.89,15.0,15.07,85700.0],["2021-10-05",15.17,16.15,15.1,15.96,141700.0],["2021-10-06",15.74,16.0,15.29,15.65,82300.0],["2021-10-07",15.7,16.375,15.26,16.11,89600.0],["2021-10-08",16.2,16.43,15.81,15.93,77500.0],["2021-10-11",15.91,16.02,15.59,15.8,38100.0],["2021-10-12",15.88,16.09,15.32,15.57,62900.0],["2021-10-13",15.67,16.06,15.51,15.84,48000.0],["2021-10-14",16.11,16.53,15.61,16.11,55500.0],["2021-10-15",16.33,16.33,15.837,15.97,70400.0],["2021-10-18",15.76,16.69,15.515,16.4,70000.0],["2021-10-19",16.4,16.54,16.134,16.31,33800.0],["2021-10-20",16.32,16.5,16.177,16.25,60400.0],["2021-10-21",16.36,17.269,16.29,16.93,80300.0],["2021-10-22",16.93,16.93,16.35,16.51,62200.0],["2021-10-25",16.48,17.08,16.232,17.03,56600.0],["2021-10-26",17.16,17.22,16.33,16.51,110600.0],["2021-10-27",16.44,16.75,15.69,16.09,141400.0],["2021-10-28",16.15,16.63,16.05,16.58,37100.0],["2021-10-29",16.47,16.94,16.47,16.94,49200.0],["2021-11-01",16.94,17.08,16.59,16.76,62700.0],["2021-11-02",16.78,16.78,16.342,16.41,37800.0],["2021-11-03",16.38,17.08,16.34,16.87,58200.0],["2021-11-04",16.97,17.06,16.35,16.61,37100.0],["2021-11-05",16.79,16.88,16.18,16.42,43600.0],["2021-11-08",16.44,16.75,16.315,16.59,63100.0],["2021-11-09",16.63,16.79,16.13,16.58,59900.0],["2021-11-10",16.61,17.1,16.61,16.77,150000.0],["2021-11-11",17.0,17.735,15.811,16.05,153500.0],["2021-11-12",16.31,16.49,16.01,16.32,51000.0],["2021-11-15",16.4,16.86,16.07,16.8,159200.0],["2021-11-16",16.82,16.923,15.74,16.58,88400.0],["2021-11-17",16.64,16.73,16.27,16.62,97100.0],["2021-11-18",16.62,16.62,16.1,16.47,153200.0],["2021-11-19",16.38,16.5,15.03,15.42,130300.0],["2021-11-22",15.61,15.78,14.427,14.57,120000.0],["2021-11-23",14.57,14.67,13.715,14.18,119100.0],["2021-11-24",14.09,15.225,14.04,15.16,57300.0],["2021-11-26",14.77,15.29,14.52,15.01,40600.0],["2021-11-29",15.18,15.41,14.252,14.85,113700.0],["2021-11-30",14.717,15.28,14.33,15.09,67700.0],["2021-12-01",15.05,15.3,13.92,14.37,134800.0],["2021-12-02",14.3,14.91,13.69,14.4,102500.0],["2021-12-03",14.5,14.59,13.34,14.48,125200.0],["2021-12-06",14.57,15.08,14.02,14.82,109000.0],["2021-12-07",15.11,15.73,14.835,15.32,67800.0],["2021-12-08",15.32,15.537,14.7,15.22,115400.0],["2021-12-09",15.12,15.63,14.31,14.49,112400.0],["2021-12-10",14.6,15.0,14.09,14.19,57500.0],["2021-12-13",14.01,14.07,13.48,13.64,118400.0],["2021-12-14",13.45,13.84,13.01,13.5,159700.0],["2021-12-15",13.5,14.14,13.0,14.0,86700.0],["2021-12-16",14.31,14.375,13.28,13.45,107500.0],["2021-12-17",13.37,14.25,13.0,13.96,198600.0],["2021-12-20",13.6,13.805,13.16,13.45,99700.0],["2021-12-21",13.6,14.17,13.56,13.88,50800.0],["2021-12-22",13.96,14.2,13.69,13.93,71200.0],["2021-12-23",14.02,14.54,13.56,14.23,56400.0],["2021-12-27",14.24,14.24,13.4,13.82,115700.0],["2021-12-28",13.78,13.93,13.41,13.47,33200.0],["2021-12-29",13.58,13.67,13.28,13.58,87300.0],["2021-12-30",13.53,14.39,13.52,14.01,64500.0],["2021-12-31",14.0,14.09,13.63,14.0,129800.0],["2022-01-03",14.0,14.68,13.51,13.77,72400.0],["2022-01-04",13.89,14.24,13.7,14.14,75800.0],["2022-01-05",14.17,14.6,13.5,13.6,86900.0],["2022-01-06",13.98,14.59,13.66,14.17,149400.0],["2022-01-07",14.69,15.31,14.49,14.52,130200.0],["2022-01-10",14.37,14.46,14.0,14.3,71400.0],["2022-01-11",14.41,15.35,14.326,14.98,181900.0],["2022-01-12",15.07,15.315,14.81,14.98,156500.0],["2022-01-13",15.13,15.45,14.14,14.24,63600.0],["2022-01-14",14.35,14.61,13.89,14.6,76100.0],["2022-01-18",14.6,14.6,13.82,14.21,120600.0],["2022-01-19",13.51,15.23,13.34,14.99,1346100.0],["2022-01-20",14.79,15.7,14.32,14.38,533000.0],["2022-01-21",14.31,14.31,12.91,12.985,585300.0],["2022-01-24",12.55,12.74,11.56,12.58,828400.0],["2022-01-25",12.33,12.95,12.25,12.66,215900.0],["2022-01-26",12.8,13.24,12.63,13.03,509300.0],["2022-01-27",13.19,13.33,12.39,12.47,422600.0],["2022-01-28",12.26,12.45,11.71,12.0,457400.0],["2022-01-31",12.0,12.8,11.75,12.62,694000.0],["2022-02-01",12.68,13.61,12.57,13.59,992900.0],["2022-02-02",13.5,13.5,12.44,12.47,591100.0],["2022-02-03",12.25,12.51,11.79,12.51,708300.0],["2022-02-04",12.43,13.23,12.01,13.14,845100.0],["2022-02-07",13.14,13.5,12.78,13.19,503500.0],["2022-02-08",13.08,13.82,12.97,13.76,405100.0],["2022-02-09",13.89,13.89,13.525,13.73,406000.0],["2022-02-10",13.39,13.94,13.33,13.59,394000.0],["2022-02-11",13.71,13.71,12.81,12.88,435600.0],["2022-02-14",12.83,13.47,12.51,12.89,374300.0],["2022-02-15",13.1,13.19,12.78,13.15,458800.0],["2022-02-16",13.08,13.08,12.52,12.93,329700.0],["2022-02-17",12.83,12.85,12.11,12.14,292000.0],["2022-02-18",12.26,12.26,11.66,11.92,423300.0],["2022-02-22",11.93,12.9,11.74,12.61,522700.0],["2022-02-23",12.7,13.23,12.55,12.76,354800.0],["2022-02-24",12.25,13.73,12.011,13.69,399700.0],["2022-02-25",13.65,14.14,13.531,13.83,390900.0],["2022-02-28",13.35,13.75,12.442,13.04,470600.0],["2022-03-01",13.4,13.4,11.391,12.0,1018500.0],["2022-03-02",12.02,12.42,11.33,11.79,494300.0],["2022-03-03",11.51,11.7,10.87,11.01,675700.0],["2022-03-04",10.88,10.956,10.56,10.63,389000.0],["2022-03-07",10.51,11.365,10.45,10.86,490200.0],["2022-03-08",10.87,11.44,10.66,11.01,289700.0],["2022-03-09",11.16,11.88,11.03,11.78,465600.0],["2022-03-10",11.71,11.81,11.21,11.39,263600.0],["2022-03-11",11.41,11.5,10.99,11.01,270100.0],["2022-03-14",10.95,11.12,10.12,10.17,399300.0],["2022-03-15",10.12,11.2,10.12,10.93,444600.0],["2022-03-16",10.95,11.58,10.95,11.21,475400.0],["2022-03-17",10.96,11.42,10.96,11.29,453800.0],["2022-03-18",11.17,11.8,11.04,11.18,2290700.0],["2022-03-21",11.17,11.62,11.05,11.17,401300.0],["2022-03-22",11.28,11.65,11.2,11.38,486900.0],["2022-03-23",11.2,11.32,10.83,10.87,230200.0],["2022-03-24",10.92,11.04,10.57,11.02,210800.0],["2022-03-25",11.08,11.15,10.665,10.88,156400.0],["2022-03-28",10.88,11.07,10.785,11.06,147400.0],["2022-03-29",11.17,11.46,11.03,11.33,198700.0],["2022-03-30",11.34,11.54,10.97,11.02,148300.0],["2022-03-31",11.06,11.17,10.72,10.73,144700.0],["2022-04-01",10.74,10.96,10.61,10.92,189800.0],["2022-04-04",11.06,11.41,11.01,11.24,140500.0],["2022-04-05",11.24,11.28,10.825,10.91,126000.0],["2022-04-06",10.72,10.787,10.39,10.5,194400.0],["2022-04-07",10.67,10.67,10.27,10.5,243100.0],["2022-04-08",10.48,10.9,10.28,10.45,204700.0],["2022-04-11",10.39,10.57,10.22,10.25,113500.0],["2022-04-12",10.38,10.43,10.0,10.02,118600.0],["2022-04-13",10.02,10.27,9.87,10.19,108800.0],["2022-04-14",10.26,10.26,9.98,10.08,87900.0],["2022-04-18",9.89,10.1,9.81,10.05,142000.0],["2022-04-19",9.95,10.46,9.93,10.35,111200.0],["2022-04-20",10.36,10.36,10.06,10.09,111300.0],["2022-04-21",10.27,10.335,9.79,9.92,114800.0],["2022-04-22",9.96,10.06,9.815,9.94,134800.0],["2022-04-25",9.82,10.09,9.8,10.08,215100.0],["2022-04-26",9.95,10.0,9.38,9.42,252400.0],["2022-04-27",9.4,9.59,9.0,9.36,280600.0],["2022-04-28",9.52,9.626,9.14,9.5,199700.0],["2022-04-29",9.37,9.545,8.97,9.0,191900.0],["2022-05-02",9.07,9.295,8.822,9.28,171800.0],["2022-05-03",9.12,9.44,9.09,9.23,181500.0],["2022-05-04",9.29,9.75,8.915,9.71,243500.0],["2022-05-05",9.51,9.51,9.05,9.25,234400.0],["2022-05-06",9.28,9.36,8.83,8.91,243000.0],["2022-05-09",8.86,9.11,8.48,8.53,196000.0],["2022-05-10",8.72,9.13,8.68,8.95,605300.0],["2022-05-11",8.93,8.98,7.815,7.89,206300.0],["2022-05-12",7.0,7.0,5.585,6.28,1240700.0],["2022-05-13",6.3,6.47,5.786,6.05,1017300.0],["2022-05-16",6.11,6.15,5.59,5.8,511600.0],["2022-05-17",5.9,6.04,5.7,6.02,305600.0],["2022-05-18",5.95,6.25,5.66,5.84,481100.0],["2022-05-19",5.85,6.29,5.76,6.11,362700.0],["2022-05-20",6.32,6.32,5.75,5.92,261700.0],["2022-05-23",5.98,6.1,5.71,5.98,434600.0],["2022-05-24",5.81,5.81,5.47,5.72,368800.0],["2022-05-25",5.64,5.8,5.53,5.71,210400.0],["2022-05-26",5.84,6.03,5.61,5.93,212400.0],["2022-05-27",6.05,6.27,5.98,6.13,238900.0],["2022-05-31",6.1,6.26,5.86,6.14,422600.0],["2022-06-01",6.2,6.29,5.83,5.84,257900.0],["2022-06-02",5.74,6.155,5.67,5.99,533100.0],["2022-06-03",5.87,6.0,5.74,5.95,243100.0],["2022-06-06",6.05,6.13,5.69,5.89,284200.0],["2022-06-07",5.83,6.02,5.7,6.0,309700.0],["2022-06-08",5.95,6.06,5.82,5.84,349300.0],["2022-06-09",5.81,5.84,5.51,5.53,429300.0],["2022-06-10",5.43,5.665,5.33,5.39,505300.0],["2022-06-13",5.12,5.5,4.85,5.46,451500.0],["2022-06-14",5.49,5.54,5.37,5.5,259000.0],["2022-06-15",5.55,5.6,5.35,5.56,349800.0],["2022-06-16",5.15,5.2,4.6,4.66,1321100.0],["2022-06-17",4.7,5.22,4.69,5.15,1001900.0],["2022-06-21",5.12,5.38,5.04,5.07,530200.0],["2022-06-22",5.0,5.32,5.0,5.16,456600.0],["2022-06-23",5.18,5.455,4.98,5.44,400400.0],["2022-06-24",5.47,5.65,5.33,5.45,2480900.0],["2022-06-27",5.51,5.65,5.29,5.37,291800.0],["2022-06-28",5.41,5.43,5.06,5.07,273800.0],["2022-06-29",5.04,5.17,4.95,5.02,215000.0],["2022-06-30",4.96,5.09,4.85,5.03,210500.0],["2022-07-01",4.96,5.17,4.83,5.07,235800.0],["2022-07-05",5.01,5.39,4.742,5.39,242000.0],["2022-07-06",5.35,5.46,5.13,5.16,213000.0],["2022-07-07",5.13,5.31,5.13,5.2,182700.0],["2022-07-08",5.17,5.26,5.075,5.22,220900.0],["2022-07-11",5.19,5.33,5.05,5.08,128100.0],["2022-07-12",5.1,5.24,5.08,5.16,148500.0],["2022-07-13",5.05,5.36,5.05,5.3,320600.0],["2022-07-14",5.29,5.38,4.98,5.11,541600.0],["2022-07-15",5.22,5.38,5.18,5.38,194400.0],["2022-07-18",5.38,5.54,5.28,5.3,214400.0],["2022-07-19",5.27,5.525,5.27,5.32,307800.0],["2022-07-20",5.32,5.55,5.26,5.47,317400.0],["2022-07-21",5.43,5.69,5.43,5.64,223400.0],["2022-07-22",5.62,5.62,5.2,5.25,149800.0],["2022-07-25",5.21,5.33,4.82,5.33,350000.0],["2022-07-26",5.24,5.38,5.12,5.26,215900.0],["2022-07-27",5.3,5.44,5.205,5.43,168200.0],["2022-07-28",5.4,5.56,5.26,5.53,156700.0],["2022-07-29",5.6,5.64,5.39,5.6,382100.0],["2022-08-01",5.52,5.68,5.36,5.62,223100.0],["2022-08-02",5.57,5.88,5.56,5.84,225100.0],["2022-08-03",5.85,6.135,5.81,5.98,345400.0],["2022-08-04",5.99,6.19,5.89,6.16,169500.0],["2022-08-05",6.02,6.2,5.86,6.14,254600.0],["2022-08-08",6.15,6.52,6.15,6.43,205500.0],["2022-08-09",6.34,6.51,6.225,6.43,455600.0],["2022-08-10",6.55,6.92,6.47,6.72,445000.0],["2022-08-11",6.35,6.35,5.12,5.13,1186500.0],["2022-08-12",5.2,5.972,5.1,5.8,655000.0],["2022-08-15",5.7,6.11,5.6,5.99,342800.0],["2022-08-16",5.75,5.87,5.22,5.32,618700.0],["2022-08-17",5.33,5.33,4.94,4.96,503500.0],["2022-08-18",4.95,5.1,4.73,4.99,451200.0],["2022-08-19",4.9,4.9,4.57,4.59,699100.0],["2022-08-22",4.58,4.625,4.37,4.42,475400.0],["2022-08-23",4.39,4.56,4.33,4.42,377300.0],["2022-08-24",4.38,4.72,4.26,4.69,451400.0],["2022-08-25",4.73,4.885,4.645,4.81,233600.0],["2022-08-26",4.78,4.88,4.68,4.75,209000.0],["2022-08-29",4.68,4.9,4.66,4.74,162500.0],["2022-08-30",4.77,4.867,4.485,4.51,301200.0],["2022-08-31",4.51,4.6,4.38,4.41,287600.0],["2022-09-01",4.35,4.4,4.17,4.38,317200.0],["2022-09-02",4.43,4.43,4.26,4.29,216200.0],["2022-09-06",4.27,4.34,4.17,4.27,245100.0],["2022-09-07",4.23,4.38,4.17,4.25,588700.0],["2022-09-08",4.18,4.25,4.07,4.22,317400.0],["2022-09-09",4.26,4.4,4.2,4.26,344200.0],["2022-09-12",4.26,4.425,4.26,4.34,351600.0],["2022-09-13",4.26,4.26,4.09,4.14,496500.0],["2022-09-14",4.14,4.15,3.855,4.0,689200.0],["2022-09-15",4.0,4.05,3.89,3.9,432200.0],["2022-09-16",3.83,3.86,3.515,3.61,1990900.0],["2022-09-19",3.57,3.76,3.45,3.74,725100.0],["2022-09-20",3.65,3.76,3.56,3.57,381600.0],["2022-09-21",3.43,3.615,3.42,3.49,673600.0],["2022-09-22",3.54,3.78,3.46,3.72,484700.0],["2022-09-23",3.64,3.79,3.63,3.66,255900.0],["2022-09-26",3.65,3.78,3.56,3.6,227400.0],["2022-09-27",3.63,3.745,3.595,3.65,257500.0],["2022-09-28",3.64,3.72,3.59,3.63,443400.0],["2022-09-29",3.6,3.61,3.51,3.61,234700.0],["2022-09-30",3.59,3.75,3.59,3.65,231600.0],["2022-10-03",3.68,3.73,3.57,3.62,731000.0],["2022-10-04",3.67,4.03,3.66,3.94,413900.0],["2022-10-05",3.86,4.145,3.86,4.12,227100.0],["2022-10-06",4.13,4.265,4.08,4.23,310400.0],["2022-10-07",4.17,4.21,3.99,4.06,262800.0],["2022-10-10",4.05,4.05,3.89,3.97,206600.0],["2022-10-11",3.95,3.985,3.795,3.93,174700.0],["2022-10-12",3.91,3.985,3.84,3.94,196100.0],["2022-10-13",3.84,4.065,3.71,4.02,231300.0],["2022-10-14",4.06,4.08,3.91,3.92,190900.0],["2022-10-17",3.99,4.229,3.97,4.2,187000.0],["2022-10-18",4.22,4.36,4.1,4.15,286300.0],["2022-10-19",4.09,4.12,3.88,3.97,247000.0],["2022-10-20",3.98,4.17,3.9,4.03,130200.0],["2022-10-21",4.05,4.141,3.93,4.14,143900.0],["2022-10-24",4.15,4.165,3.94,4.11,131800.0],["2022-10-25",4.15,4.345,4.08,4.31,178200.0],["2022-10-26",4.3,4.395,4.03,4.22,147000.0],["2022-10-27",4.24,4.32,3.94,4.2,131800.0],["2022-10-28",4.23,4.31,4.04,4.29,230800.0],["2022-10-31",4.25,4.34,4.05,4.28,113100.0],["2022-11-01",4.34,4.429,4.26,4.35,175600.0],["2022-11-02",4.35,4.41,4.2,4.2,157600.0],["2022-11-03",4.13,4.21,3.94,3.95,198400.0],["2022-11-04",3.99,4.0,3.63,3.76,219200.0],["2022-11-07",3.83,4.015,3.7,3.93,148100.0],["2022-11-08",3.95,4.04,3.68,3.91,134800.0],["2022-11-09",3.9,4.019,3.675,3.75,395200.0],["2022-11-10",4.13,4.58,4.04,4.4,440900.0],["2022-11-11",4.22,4.52,4.2,4.46,381900.0],["2022-11-14",4.22,4.405,4.2,4.22,393300.0],["2022-11-15",4.28,4.39,4.045,4.13,362300.0],["2022-11-16",4.19,4.26,4.06,4.17,237400.0],["2022-11-17",4.06,4.26,4.05,4.12,391800.0],["2022-11-18",4.21,4.21,4.03,4.08,166300.0],["2022-11-21",4.05,4.235,4.04,4.19,320200.0],["2022-11-22",4.19,4.21,4.03,4.17,200700.0],["2022-11-23",4.16,4.2,4.09,4.1,167100.0],["2022-11-25",4.04,4.13,3.98,4.04,62300.0],["2022-11-28",4.16,4.19,3.45,3.64,535100.0],["2022-11-29",3.61,3.75,3.54,3.68,191900.0],["2022-11-30",3.7,3.91,3.57,3.88,308000.0],["2022-12-01",3.89,4.029,3.76,3.86,213000.0],["2022-12-02",3.82,3.9,3.61,3.85,189000.0],["2022-12-05",3.81,3.882,3.76,3.78,171400.0],["2022-12-06",3.77,3.77,3.49,3.61,307500.0],["2022-12-07",3.56,3.69,3.49,3.55,198500.0],["2022-12-08",3.54,3.685,3.46,3.49,266500.0],["2022-12-09",3.46,3.59,3.39,3.4,191300.0],["2022-12-12",3.4,3.585,3.33,3.57,276000.0],["2022-12-13",3.69,3.81,3.45,3.47,281900.0],["2022-12-14",3.54,3.6,3.42,3.51,203700.0],["2022-12-15",3.42,3.46,3.36,3.39,146600.0],["2022-12-16",3.55,3.99,3.48,3.97,831300.0],["2022-12-19",3.92,4.06,3.75,3.83,374200.0],["2022-12-20",3.78,3.815,3.62,3.65,240700.0],["2022-12-21",3.65,3.86,3.6,3.79,307300.0],["2022-12-22",3.74,3.74,3.44,3.53,271700.0],["2022-12-23",3.52,3.605,3.44,3.57,140400.0],["2022-12-27",3.51,3.57,3.43,3.45,168600.0],["2022-12-28",3.44,3.51,3.34,3.36,133900.0],["2022-12-29",3.44,3.72,3.37,3.69,231200.0],["2022-12-30",3.63,3.79,3.465,3.62,294300.0],["2023-01-03",3.65,3.96,3.65,3.87,215300.0],["2023-01-04",3.92,4.05,3.91,3.96,175100.0],["2023-01-05",3.93,3.985,3.87,3.91,149300.0],["2023-01-06",3.95,4.07,3.88,4.03,131300.0],["2023-01-09",4.07,4.258,4.05,4.16,152700.0],["2023-01-10",4.21,4.26,4.135,4.25,134600.0],["2023-01-11",4.29,4.305,4.19,4.24,146400.0],["2023-01-12",4.24,4.33,4.08,4.18,284400.0],["2023-01-13",4.13,4.31,4.13,4.3,102500.0],["2023-01-17",4.27,4.34,4.13,4.32,147900.0],["2023-01-18",4.34,4.39,4.15,4.15,192800.0],["2023-01-19",4.11,4.22,4.07,4.16,269600.0],["2023-01-20",4.22,4.39,4.1,4.37,309800.0],["2023-01-23",4.37,4.58,4.36,4.57,173200.0],["2023-01-24",4.54,4.98,4.51,4.81,211300.0],["2023-01-25",4.77,5.0,4.661,5.0,159000.0],["2023-01-26",5.0,5.0,4.79,4.93,153000.0],["2023-01-27",4.93,5.04,4.89,4.96,117500.0],["2023-01-30",4.93,4.93,4.8,4.8,45000.0],["2023-01-31",4.83,4.99,4.76,4.92,172800.0],["2023-02-01",4.91,5.06,4.89,4.95,202900.0],["2023-02-02",5.03,5.19,4.99,5.05,274000.0],["2023-02-03",4.92,5.21,4.92,5.19,222000.0],["2023-02-06",5.16,5.25,5.12,5.13,118700.0],["2023-02-07",5.13,5.21,5.08,5.16,133900.0],["2023-02-08",5.15,5.24,5.08,5.17,114800.0],["2023-02-09",5.2,5.23,4.898,4.94,175800.0],["2023-02-10",4.91,4.99,4.85,4.88,95700.0],["2023-02-13",4.9,5.1,4.87,5.0,114700.0],["2023-02-14",4.95,5.21,4.89,5.14,133100.0],["2023-02-15",5.11,5.24,5.05,5.23,155400.0],["2023-02-16",5.16,5.4,5.15,5.22,130300.0],["2023-02-17",5.24,5.245,4.99,5.0,194400.0],["2023-02-21",5.0,5.35,4.8,5.1,171900.0],["2023-02-22",5.1,5.19,4.93,4.96,149900.0],["2023-02-23",5.01,5.01,4.8,4.82,79800.0],["2023-02-24",4.71,4.76,4.42,4.44,81500.0],["2023-02-27",4.49,4.491,4.35,4.39,95400.0],["2023-02-28",4.39,4.47,4.37,4.42,95400.0],["2023-03-01",4.44,4.501,4.29,4.3,68000.0],["2023-03-02",4.17,5.02,4.17,5.0,262300.0],["2023-03-03",5.18,5.225,4.82,4.87,235200.0],["2023-03-06",4.9,4.93,4.71,4.77,282100.0],["2023-03-07",4.76,4.88,4.59,4.78,99300.0],["2023-03-08",4.73,4.87,4.705,4.72,64400.0],["2023-03-09",4.75,4.83,4.56,4.65,109900.0],["2023-03-10",4.57,4.64,4.18,4.2,266700.0],["2023-03-13",4.36,4.53,4.19,4.31,133300.0],["2023-03-14",4.4,4.45,4.19,4.3,86200.0],["2023-03-15",4.25,4.25,4.05,4.19,75800.0],["2023-03-16",4.06,4.27,3.97,4.22,101700.0],["2023-03-17",4.18,4.33,4.07,4.12,277600.0],["2023-03-20",4.18,4.18,3.97,4.0,58600.0],["2023-03-21",4.09,4.18,4.04,4.16,76100.0],["2023-03-22",4.13,4.29,4.075,4.16,85000.0],["2023-03-23",4.2,4.413,4.06,4.15,35300.0],["2023-03-24",4.08,4.14,3.935,3.96,75400.0],["2023-03-27",4.02,4.135,3.91,4.09,77300.0],["2023-03-28",4.05,4.18,4.04,4.08,63400.0],["2023-03-29",4.15,4.15,3.965,4.02,39200.0],["2023-03-30",4.0,4.06,3.92,3.96,61800.0],["2023-03-31",3.99,4.17,3.96,4.13,45300.0],["2023-04-03",4.05,4.21,4.05,4.21,55200.0],["2023-04-04",4.23,4.28,4.1,4.22,112000.0],["2023-04-05",4.19,4.21,4.08,4.17,73400.0],["2023-04-06",4.18,4.49,4.18,4.4,111900.0],["2023-04-10",4.43,4.6,4.428,4.52,131600.0],["2023-04-11",4.5,4.7,4.5,4.61,89500.0],["2023-04-12",4.59,4.6,4.48,4.49,62700.0],["2023-04-13",4.5,4.67,4.43,4.45,38300.0],["2023-04-14",4.42,4.49,4.26,4.33,72300.0],["2023-04-17",4.36,4.37,4.29,4.34,37000.0],["2023-04-18",4.35,4.36,4.27,4.28,37500.0],["2023-04-19",4.3,4.44,4.3,4.35,55800.0],["2023-04-20",4.32,4.395,4.3,4.33,33400.0],["2023-04-21",4.28,4.37,4.1,4.17,64500.0],["2023-04-24",4.18,4.225,4.135,4.17,57800.0],["2023-04-25",4.12,4.169,3.82,3.88,123000.0],["2023-04-26",3.89,3.905,3.72,3.78,93300.0],["2023-04-27",3.86,3.98,3.75,3.92,68900.0],["2023-04-28",3.89,3.9,3.8,3.83,81200.0],["2023-05-01",3.8,3.92,3.73,3.87,123300.0],["2023-05-02",3.89,3.95,3.81,3.86,113300.0],["2023-05-03",3.87,3.895,3.73,3.73,57100.0],["2023-05-04",3.69,3.74,3.6,3.65,66300.0],["2023-05-05",3.67,3.85,3.52,3.71,130300.0],["2023-05-08",3.55,3.735,3.51,3.7,179900.0],["2023-05-09",3.75,3.81,3.37,3.63,102600.0],["2023-05-10",3.67,3.845,3.6,3.78,172400.0],["2023-05-11",3.71,3.88,3.68,3.79,162000.0],["2023-05-12",3.79,3.94,3.75,3.79,68300.0],["2023-05-15",3.83,3.89,3.795,3.88,167800.0],["2023-05-16",3.84,3.97,3.84,3.94,123200.0],["2023-05-17",3.96,4.16,3.851,4.14,177800.0],["2023-05-18",4.14,4.42,4.14,4.37,142700.0],["2023-05-19",4.41,4.49,4.4,4.43,189500.0],["2023-05-22",4.4,4.56,4.33,4.43,316500.0],["2023-05-23",4.42,4.81,4.42,4.74,199500.0],["2023-05-24",4.75,4.75,4.35,4.41,140100.0],["2023-05-25",4.47,4.75,4.291,4.65,113500.0],["2023-05-26",4.65,4.72,4.6,4.67,92000.0],["2023-05-30",4.67,4.7,4.41,4.49,90400.0],["2023-05-31",4.5,4.76,4.42,4.63,219700.0],["2023-06-01",4.64,4.9,4.45,4.83,144900.0],["2023-06-02",4.86,4.97,4.84,4.97,119900.0],["2023-06-05",4.94,4.98,4.79,4.82,116700.0],["2023-06-06",4.77,4.98,4.75,4.84,141000.0],["2023-06-07",4.82,4.935,4.62,4.72,162500.0],["2023-06-08",4.7,4.855,4.693,4.8,88200.0],["2023-06-09",4.76,4.87,4.68,4.71,78000.0],["2023-06-12",4.69,4.86,4.69,4.75,96200.0],["2023-06-13",4.79,4.97,4.75,4.88,101200.0],["2023-06-14",4.85,4.88,4.74,4.79,166400.0],["2023-06-15",4.79,4.97,4.773,4.93,142200.0],["2023-06-16",4.99,5.005,4.84,4.86,255100.0],["2023-06-20",4.86,4.99,4.85,4.85,147800.0],["2023-06-21",4.8,4.92,4.78,4.8,133100.0],["2023-06-22",4.76,4.935,4.725,4.87,104400.0],["2023-06-23",4.79,4.985,4.79,4.95,590000.0],["2023-06-26",4.93,4.99,4.84,4.85,124900.0],["2023-06-27",4.86,4.97,4.85,4.91,75300.0],["2023-06-28",4.89,4.98,4.85,4.93,66100.0],["2023-06-29",4.93,5.0,4.9,4.96,111300.0],["2023-06-30",4.97,4.98,4.895,4.92,72000.0],["2023-07-03",4.92,5.235,4.88,5.18,123900.0],["2023-07-05",5.19,5.2,4.93,4.96,163500.0],["2023-07-06",4.86,4.94,4.51,4.73,135800.0],["2023-07-07",4.75,5.03,4.75,4.91,354600.0],["2023-07-10",4.88,5.13,4.85,5.11,99400.0],["2023-07-11",5.11,5.39,5.11,5.36,119100.0],["2023-07-12",5.49,5.5,5.32,5.39,89300.0],["2023-07-13",5.39,5.48,5.33,5.38,54500.0],["2023-07-14",5.34,5.48,5.32,5.42,59100.0],["2023-07-17",5.42,5.47,5.19,5.24,179800.0],["2023-07-18",5.22,5.345,5.17,5.2,89000.0],["2023-07-19",5.2,5.26,5.15,5.26,143600.0],["2023-07-20",5.22,5.28,5.13,5.2,101600.0],["2023-07-21",5.25,5.3,5.12,5.17,109600.0],["2023-07-24",5.18,5.21,4.9,5.04,154100.0],["2023-07-25",5.04,5.14,5.01,5.05,120200.0],["2023-07-26",5.08,5.23,5.05,5.12,114400.0],["2023-07-27",5.21,5.21,4.97,5.0,88000.0],["2023-07-28",5.03,5.24,5.002,5.2,90200.0],["2023-07-31",5.19,5.41,5.19,5.31,139400.0],["2023-08-01",5.3,5.41,5.09,5.16,172100.0],["2023-08-02",5.06,5.27,5.06,5.11,474900.0],["2023-08-03",5.08,5.16,5.08,5.1,215200.0],["2023-08-04",5.09,5.38,5.04,5.34,236700.0],["2023-08-07",5.3,5.38,5.14,5.16,194600.0],["2023-08-08",5.14,5.5,5.06,5.49,147300.0],["2023-08-09",5.5,5.893,5.45,5.71,354800.0],["2023-08-10",5.58,5.87,5.58,5.82,161100.0],["2023-08-11",5.76,5.94,5.69,5.79,146200.0],["2023-08-14",5.83,5.83,5.64,5.71,83200.0],["2023-08-15",5.65,5.72,5.45,5.49,123000.0],["2023-08-16",5.47,5.6,5.39,5.45,97300.0],["2023-08-17",5.41,5.52,5.34,5.35,79000.0],["2023-08-18",5.29,5.5,5.27,5.3,95300.0],["2023-08-21",5.27,5.35,5.17,5.3,135200.0],["2023-08-22",5.3,5.37,5.24,5.34,107800.0],["2023-08-23",5.35,5.75,5.35,5.75,105300.0],["2023-08-24",5.75,5.77,5.54,5.56,123100.0],["2023-08-25",5.53,5.75,5.47,5.7,64300.0],["2023-08-28",5.68,5.75,5.49,5.68,98100.0],["2023-08-29",5.67,5.79,5.67,5.73,89300.0],["2023-08-30",5.74,5.77,5.68,5.7,87800.0],["2023-08-31",5.7,5.78,5.69,5.71,161800.0],["2023-09-01",5.73,5.95,5.513,5.92,127900.0],["2023-09-05",5.9,5.9,5.68,5.69,217300.0],["2023-09-06",5.71,5.73,5.381,5.43,95600.0],["2023-09-07",5.34,5.35,5.15,5.29,432200.0],["2023-09-08",5.29,5.35,5.2,5.24,101800.0],["2023-09-11",5.18,5.34,5.16,5.27,87100.0],["2023-09-12",5.28,5.48,5.25,5.27,98000.0],["2023-09-13",5.25,5.27,4.97,4.995,130500.0],["2023-09-14",4.98,5.178,4.98,5.01,129700.0],["2023-09-15",5.01,5.08,4.98,4.99,200600.0],["2023-09-18",4.98,5.05,4.97,5.01,99000.0],["2023-09-19",4.99,5.23,4.99,5.12,129300.0],["2023-09-20",5.14,5.27,4.9,4.92,82200.0],["2023-09-21",4.87,4.965,4.76,4.95,79700.0],["2023-09-22",4.96,5.04,4.96,5.01,67500.0],["2023-09-25",4.97,5.13,4.86,5.1,81800.0],["2023-09-26",4.92,5.07,4.92,5.01,74100.0],["2023-09-27",5.02,5.12,4.96,4.98,92600.0],["2023-09-28",5.01,5.01,4.91,4.96,80700.0],["2023-09-29",5.02,5.045,4.83,4.87,76400.0],["2023-10-02",4.84,4.88,4.66,4.71,90900.0],["2023-10-03",4.71,4.958,4.61,4.74,81700.0],["2023-10-04",4.74,4.91,4.74,4.82,86400.0],["2023-10-05",4.82,4.88,4.76,4.84,105900.0],["2023-10-06",4.74,5.01,4.74,5.0,79400.0],["2023-10-09",4.93,5.07,4.86,4.91,90600.0],["2023-10-10",4.88,5.15,4.88,4.99,77400.0],["2023-10-11",4.91,5.0,4.76,4.83,66800.0],["2023-10-12",4.651,4.95,4.651,4.82,67400.0],["2023-10-13",4.81,4.84,4.65,4.68,69000.0],["2023-10-16",4.74,4.94,4.68,4.79,103600.0],["2023-10-17",4.81,4.87,4.72,4.76,124600.0],["2023-10-18",4.72,4.72,4.65,4.67,69400.0],["2023-10-19",4.7,4.74,4.67,4.68,84300.0],["2023-10-20",4.69,4.7,4.61,4.62,83300.0],["2023-10-23",4.59,4.59,4.5,4.52,168700.0],["2023-10-24",4.58,4.625,4.49,4.52,101000.0],["2023-10-25",4.45,4.498,4.374,4.42,71600.0],["2023-10-26",4.41,4.41,4.24,4.26,85000.0],["2023-10-27",4.3,4.49,4.22,4.3,84800.0],["2023-10-30",4.35,4.41,4.23,4.26,91400.0],["2023-10-31",4.288,4.31,4.26,4.27,78800.0],["2023-11-01",4.22,4.24,3.97,4.06,59200.0],["2023-11-02",4.07,4.23,3.94,4.0,125300.0],["2023-11-03",4.06,4.14,3.87,4.0,84400.0],["2023-11-06",3.98,4.17,3.95,4.17,79000.0],["2023-11-07",4.23,4.28,3.58,3.6,236300.0],["2023-11-08",3.58,3.66,3.335,3.62,299100.0],["2023-11-09",3.64,3.7,3.49,3.55,75200.0],["2023-11-10",3.57,3.65,3.493,3.63,80900.0],["2023-11-13",3.57,3.73,3.5,3.52,92700.0],["2023-11-14",3.66,3.83,3.56,3.7,312800.0],["2023-11-15",3.73,3.97,3.691,3.79,236600.0],["2023-11-16",3.79,3.95,3.74,3.92,97400.0],["2023-11-17",3.94,4.05,3.8,3.84,142500.0],["2023-11-20",3.8,3.92,3.78,3.8,155800.0],["2023-11-21",3.74,3.85,3.73,3.79,82100.0],["2023-11-22",3.83,3.83,3.78,3.79,112500.0],["2023-11-24",3.8,3.94,3.79,3.94,31000.0],["2023-11-27",3.95,4.02,3.86,3.98,85900.0],["2023-11-28",3.97,3.975,3.83,3.84,98500.0],["2023-11-29",3.8,3.936,3.8,3.89,125600.0],["2023-11-30",3.88,3.88,3.71,3.81,119900.0],["2023-12-01",3.79,4.0,3.785,3.96,121400.0],["2023-12-04",3.96,4.14,3.94,3.95,148100.0],["2023-12-05",3.9,4.04,3.88,3.99,118100.0],["2023-12-06",4.05,4.055,3.89,3.89,104800.0],["2023-12-07",3.81,3.88,3.7,3.86,132100.0],["2023-12-08",4.07,4.08,3.81,4.07,91900.0],["2023-12-11",4.07,4.16,4.04,4.06,110800.0],["2023-12-12",4.03,4.2,4.0,4.12,83500.0],["2023-12-13",4.12,4.29,4.025,4.29,118100.0],["2023-12-14",4.35,4.39,4.25,4.31,153900.0],["2023-12-15",4.36,4.36,4.2,4.34,253700.0],["2023-12-18",4.22,4.34,4.09,4.11,155000.0],["2023-12-19",4.11,4.3,4.08,4.28,123500.0],["2023-12-20",4.34,4.43,4.23,4.3,146300.0],["2023-12-21",4.2,4.45,4.12,4.37,112700.0],["2023-12-22",4.4,4.57,4.36,4.51,81400.0],["2023-12-26",4.53,4.6,4.45,4.56,87800.0],["2023-12-27",4.41,4.53,4.36,4.4,100900.0],["2023-12-28",4.38,4.475,4.291,4.42,85600.0],["2023-12-29",4.41,4.43,4.31,4.38,58000.0],["2024-01-02",4.34,4.34,4.1,4.12,105500.0],["2024-01-03",4.14,4.25,4.01,4.15,84600.0],["2024-01-04",4.18,4.24,4.1,4.11,114000.0],["2024-01-05",4.09,4.31,4.07,4.25,299200.0],["2024-01-08",4.27,4.27,4.11,4.14,126400.0],["2024-01-09",4.11,4.21,4.07,4.1,66600.0],["2024-01-10",4.1,4.17,4.01,4.04,74300.0],["2024-01-11",4.04,4.165,4.0,4.13,93400.0],["2024-01-12",4.18,4.18,3.8,4.07,154400.0],["2024-01-16",4.03,4.05,3.92,3.94,58800.0],["2024-01-17",3.89,3.93,3.76,3.89,61700.0],["2024-01-18",3.92,4.02,3.85,3.97,90000.0],["2024-01-19",3.99,4.05,3.95,3.99,155400.0],["2024-01-22",4.01,4.039,3.84,3.99,235300.0],["2024-01-23",4.0,4.12,3.99,4.08,195100.0],["2024-01-24",4.08,4.11,3.64,3.83,244900.0],["2024-01-25",3.89,4.058,3.826,3.94,98700.0],["2024-01-26",3.97,4.03,3.924,4.0,67100.0],["2024-01-29",4.0,4.147,4.0,4.08,123300.0],["2024-01-30",4.0,4.18,3.99,4.04,139800.0],["2024-01-31",4.05,4.14,3.9,3.93,102700.0],["2024-02-01",3.97,4.12,3.88,3.9,98400.0],["2024-02-02",3.88,4.16,3.88,4.07,69300.0],["2024-02-05",4.03,4.05,3.9,3.96,95300.0],["2024-02-06",3.97,4.14,3.92,4.13,75200.0],["2024-02-07",4.13,4.3,4.06,4.22,71100.0],["2024-02-08",4.19,4.39,4.071,4.22,100200.0],["2024-02-09",4.25,4.53,4.185,4.48,87700.0],["2024-02-12",4.47,4.645,4.43,4.56,130100.0],["2024-02-13",4.43,4.45,4.12,4.14,117900.0],["2024-02-14",4.22,4.39,4.215,4.32,106800.0],["2024-02-15",4.37,4.47,4.02,4.44,98200.0],["2024-02-16",4.43,4.5,4.37,4.37,79000.0],["2024-02-20",4.32,4.42,4.18,4.22,76000.0],["2024-02-21",4.21,4.27,4.122,4.18,65800.0],["2024-02-22",4.17,4.18,4.02,4.12,57300.0],["2024-02-23",4.12,4.18,4.07,4.13,38200.0],["2024-02-26",4.06,4.165,3.96,4.1,46500.0],["2024-02-27",4.16,4.18,4.05,4.08,77100.0],["2024-02-28",4.04,4.09,3.886,3.91,84900.0],["2024-02-29",3.79,3.94,3.62,3.68,394100.0],["2024-03-01",3.7,3.7,3.45,3.47,136700.0],["2024-03-04",3.51,3.79,3.42,3.75,1378100.0],["2024-03-05",3.7,3.81,3.58,3.62,204700.0],["2024-03-06",3.65,3.87,3.6,3.85,132600.0],["2024-03-07",3.83,3.94,3.73,3.83,299600.0],["2024-03-08",3.81,4.0,3.81,3.86,85500.0],["2024-03-11",3.84,4.15,3.825,4.13,145700.0],["2024-03-12",4.11,4.26,3.92,3.98,201100.0],["2024-03-13",3.97,4.04,3.74,3.89,574100.0],["2024-03-14",3.88,3.9,3.77,3.82,170800.0],["2024-03-15",3.77,3.828,3.66,3.69,388400.0],["2024-03-18",3.65,3.75,3.645,3.72,71200.0],["2024-03-19",3.72,3.76,3.61,3.73,69100.0],["2024-03-20",3.71,3.87,3.62,3.8,104200.0],["2024-03-21",3.8,3.9,3.78,3.87,105200.0],["2024-03-22",3.88,3.9,3.68,3.69,45000.0],["2024-03-25",3.7,3.75,3.686,3.73,99400.0],["2024-03-26",3.75,3.78,3.58,3.71,67500.0],["2024-03-27",3.74,3.96,3.73,3.93,76900.0],["2024-03-28",3.92,4.027,3.92,3.95,47400.0],["2024-04-01",3.95,4.07,3.9,4.05,95400.0],["2024-04-02",4.0,4.06,3.98,4.0,77700.0],["2024-04-03",3.96,4.2,3.96,4.095,283200.0],["2024-04-04",4.1,4.175,4.08,4.13,208700.0],["2024-04-05",4.15,4.2,4.13,4.16,43600.0],["2024-04-08",4.17,4.18,4.075,4.08,136600.0],["2024-04-09",4.11,4.135,4.08,4.09,53000.0],["2024-04-10",3.93,4.1,3.91,4.02,161800.0],["2024-04-11",4.02,4.1,4.0,4.09,155900.0],["2024-04-12",4.06,4.3,4.045,4.09,65400.0],["2024-04-15",4.04,4.1,4.03,4.04,145700.0],["2024-04-16",4.05,4.11,4.03,4.05,48200.0],["2024-04-17",4.05,4.07,3.99,4.07,183800.0],["2024-04-18",4.07,4.13,4.05,4.06,100400.0],["2024-04-19",4.05,4.11,4.05,4.09,63100.0],["2024-04-22",4.1,4.1,4.05,4.07,52700.0],["2024-04-23",4.07,4.16,4.07,4.14,53900.0],["2024-04-24",4.15,4.16,4.095,4.11,61200.0],["2024-04-25",4.03,4.12,4.03,4.07,61700.0],["2024-04-26",4.0,4.2,4.0,4.18,165200.0],["2024-04-29",4.17,4.24,4.16,4.16,33300.0],["2024-04-30",4.14,4.14,4.04,4.05,85100.0],["2024-05-01",4.1,4.3,4.09,4.23,240800.0],["2024-05-02",4.3,4.48,4.205,4.44,293800.0],["2024-05-03",4.5,4.505,4.34,4.41,114200.0],["2024-05-06",4.44,4.47,4.36,4.37,64300.0],["2024-05-07",4.37,4.38,4.24,4.26,151600.0],["2024-05-08",4.23,4.45,4.23,4.43,382900.0],["2024-05-09",4.42,4.55,4.37,4.55,255200.0],["2024-05-10",4.55,4.55,4.455,4.5,151500.0],["2024-05-13",4.5,4.52,4.44,4.47,138600.0],["2024-05-14",4.39,4.53,4.302,4.5,133300.0],["2024-05-15",4.47,4.52,4.45,4.5,84200.0],["2024-05-16",4.51,4.71,4.49,4.69,265900.0],["2024-05-17",4.68,4.9,4.63,4.84,293700.0],["2024-05-20",4.83,4.898,4.71,4.73,220900.0],["2024-05-21",4.7,4.81,4.68,4.77,159900.0],["2024-05-22",4.76,4.84,4.65,4.72,159600.0],["2024-05-23",4.74,4.77,4.645,4.74,115600.0],["2024-05-24",4.75,4.82,4.67,4.81,82200.0],["2024-05-28",4.81,4.82,4.67,4.69,152400.0],["2024-05-29",4.64,4.77,4.64,4.73,98800.0],["2024-05-30",4.76,4.78,4.64,4.73,84000.0],["2024-05-31",4.71,4.74,4.52,4.59,233600.0],["2024-06-03",4.6,4.64,4.49,4.53,133400.0],["2024-06-04",4.48,4.615,4.445,4.55,158000.0],["2024-06-05",4.58,4.67,4.5,4.66,118100.0],["2024-06-06",4.64,4.64,4.57,4.57,50000.0],["2024-06-07",4.5,4.59,4.45,4.56,217600.0],["2024-06-10",4.53,4.6,4.48,4.59,93300.0],["2024-06-11",4.57,4.58,4.49,4.58,51900.0],["2024-06-12",4.67,4.69,4.52,4.55,63400.0],["2024-06-13",4.56,4.64,4.5,4.62,224100.0],["2024-06-14",4.57,4.65,4.52,4.58,73100.0],["2024-06-17",4.59,4.68,4.54,4.64,123400.0],["2024-06-18",4.64,4.65,4.54,4.54,219500.0],["2024-06-20",4.56,4.69,4.55,4.65,120900.0],["2024-06-21",4.65,4.7,4.634,4.68,169800.0],["2024-06-24",4.7,4.96,4.69,4.94,296500.0],["2024-06-25",4.98,4.98,4.79,4.94,115200.0],["2024-06-26",4.94,4.94,4.85,4.9,98100.0],["2024-06-27",4.92,4.924,4.81,4.85,57200.0],["2024-06-28",4.86,5.08,4.8,4.98,466100.0],["2024-07-01",5.0,5.01,4.76,4.83,147100.0],["2024-07-02",4.8,4.9,4.8,4.87,107600.0],["2024-07-03",4.88,4.895,4.83,4.86,22900.0],["2024-07-05",4.8,4.8,4.65,4.67,182400.0],["2024-07-08",4.68,4.82,4.67,4.81,82900.0],["2024-07-09",4.82,4.84,4.72,4.8,57900.0],["2024-07-10",4.78,4.8,4.65,4.67,67200.0],["2024-07-11",4.7,4.835,4.68,4.77,154400.0],["2024-07-12",4.82,4.85,4.72,4.8,127700.0],["2024-07-15",4.85,4.95,4.83,4.86,144600.0],["2024-07-16",4.86,4.99,4.84,4.99,169500.0],["2024-07-17",4.91,5.0,4.81,4.9,141300.0],["2024-07-18",4.88,4.89,4.71,4.72,69700.0],["2024-07-19",4.73,4.73,4.61,4.66,81100.0],["2024-07-22",4.66,4.8,4.605,4.74,64500.0],["2024-07-23",4.74,4.93,4.65,4.88,107500.0],["2024-07-24",4.83,4.91,4.74,4.75,66100.0],["2024-07-25",4.76,4.945,4.72,4.93,158700.0],["2024-07-26",4.95,4.97,4.83,4.95,92500.0],["2024-07-29",4.93,4.94,4.8,4.8,53900.0],["2024-07-30",4.78,4.87,4.75,4.83,51700.0],["2024-07-31",4.83,4.915,4.75,4.78,109000.0],["2024-08-01",5.2,5.23,4.92,4.98,628300.0],["2024-08-02",4.98,5.06,4.9,4.91,454300.0],["2024-08-05",4.67,4.67,4.51,4.66,239900.0],["2024-08-06",4.68,4.75,4.63,4.7,175100.0],["2024-08-07",4.82,4.88,4.82,4.84,356400.0],["2024-08-08",5.08,5.08,4.83,4.86,100200.0],["2024-08-09",4.91,4.91,4.555,4.66,211800.0],["2024-08-12",4.6,4.61,4.51,4.56,133600.0],["2024-08-13",4.56,4.765,4.55,4.74,200500.0],["2024-08-14",4.75,4.77,4.58,4.745,210700.0],["2024-08-15",4.84,4.97,4.81,4.9,164800.0],["2024-08-16",4.9,4.98,4.815,4.86,82900.0],["2024-08-19",4.86,4.93,4.84,4.92,79700.0],["2024-08-20",4.93,4.965,4.87,4.9,89800.0],["2024-08-21",4.9,5.08,4.9,5.08,93700.0],["2024-08-22",5.09,5.18,5.02,5.12,59900.0],["2024-08-23",5.16,5.3,5.15,5.23,91900.0],["2024-08-26",5.17,5.21,5.09,5.11,140900.0],["2024-08-27",5.08,5.17,5.08,5.13,58700.0],["2024-08-28",5.1,5.13,4.99,5.04,55400.0],["2024-08-29",5.05,5.1,4.91,5.05,53700.0],["2024-08-30",5.09,5.12,5.01,5.1,52800.0],["2024-09-03",5.03,5.05,4.88,4.89,65700.0],["2024-09-04",4.88,5.05,4.875,4.98,75200.0],["2024-09-05",4.97,5.04,4.945,4.95,43300.0],["2024-09-06",4.96,4.975,4.8,4.8,62000.0],["2024-09-09",4.66,4.701,4.57,4.61,147900.0],["2024-09-10",4.63,4.715,4.61,4.68,37600.0],["2024-09-11",4.66,4.75,4.59,4.69,55500.0],["2024-09-12",4.72,4.77,4.64,4.77,94200.0],["2024-09-13",4.78,4.825,4.73,4.77,73100.0],["2024-09-16",4.75,4.79,4.665,4.76,87100.0],["2024-09-17",4.75,4.78,4.62,4.65,84800.0],["2024-09-18",4.64,4.83,4.64,4.7,80800.0],["2024-09-19",4.83,4.83,4.723,4.79,75300.0],["2024-09-20",4.74,4.74,4.58,4.58,576500.0],["2024-09-23",4.63,4.69,4.352,4.54,117300.0],["2024-09-24",4.57,4.609,4.47,4.6,63600.0],["2024-09-25",4.61,4.67,4.545,4.66,71200.0],["2024-09-26",4.8,4.935,4.8,4.92,119900.0],["2024-09-27",4.94,4.98,4.89,4.95,47800.0],["2024-09-30",4.94,4.98,4.795,4.86,57000.0],["2024-10-01",4.85,4.851,4.77,4.8,54700.0],["2024-10-02",4.78,4.837,4.78,4.8,27600.0],["2024-10-03",4.75,4.75,4.625,4.64,40800.0],["2024-10-04",4.71,4.713,4.63,4.63,32500.0],["2024-10-07",4.66,4.66,4.57,4.61,43800.0],["2024-10-08",4.6,4.69,4.57,4.6,43700.0],["2024-10-09",4.59,4.67,4.59,4.62,37500.0],["2024-10-10",4.58,4.61,4.52,4.6,46500.0],["2024-10-11",4.62,4.74,4.6,4.64,62700.0],["2024-10-14",4.59,4.77,4.58,4.68,62900.0],["2024-10-15",4.65,4.71,4.59,4.6,72700.0],["2024-10-16",4.61,4.7,4.6,4.63,55200.0],["2024-10-17",4.65,4.655,4.56,4.64,61500.0],["2024-10-18",4.63,4.66,4.57,4.57,35500.0],["2024-10-21",4.56,4.62,4.462,4.6,107100.0],["2024-10-22",4.6,4.62,4.526,4.53,35200.0],["2024-10-23",4.48,4.48,4.43,4.46,46500.0],["2024-10-24",4.45,4.46,4.32,4.34,75800.0],["2024-10-25",4.3,4.352,4.29,4.3,64300.0],["2024-10-28",4.3,4.42,4.3,4.39,60200.0],["2024-10-29",4.3,4.4,4.28,4.32,58900.0],["2024-10-30",4.3,4.43,4.26,4.37,74600.0],["2024-10-31",4.3,4.4,4.275,4.29,148600.0],["2024-11-01",4.3,4.43,4.29,4.4,79700.0],["2024-11-04",4.36,4.39,4.255,4.27,48300.0],["2024-11-05",4.26,4.39,4.23,4.38,71700.0],["2024-11-06",4.75,4.82,4.668,4.76,210400.0],["2024-11-07",5.0,5.141,4.52,5.07,154400.0],["2024-11-08",5.04,5.09,4.975,5.0,103900.0],["2024-11-11",4.95,5.05,4.91,4.96,163900.0],["2024-11-12",5.0,5.21,5.0,5.12,287500.0],["2024-11-13",5.16,5.32,5.14,5.3,141400.0],["2024-11-14",5.34,5.48,5.04,5.08,172200.0],["2024-11-15",5.11,5.11,5.0,5.04,105000.0],["2024-11-18",5.0,5.09,4.94,4.96,143100.0],["2024-11-19",4.98,5.039,4.94,5.02,70800.0],["2024-11-20",5.05,5.06,4.97,5.0,99000.0],["2024-11-21",4.98,5.145,4.977,5.1,213200.0],["2024-11-22",5.13,5.15,5.01,5.05,154200.0],["2024-11-25",5.06,5.28,5.02,5.2,327800.0],["2024-11-26",5.2,5.38,5.09,5.37,157900.0],["2024-11-27",5.43,5.485,5.37,5.46,103400.0],["2024-11-29",5.45,5.495,5.35,5.43,85400.0],["2024-12-02",5.42,5.5,5.373,5.47,280600.0],["2024-12-03",5.48,6.0,5.47,5.96,424900.0],["2024-12-04",6.0,6.22,5.91,6.22,370200.0],["2024-12-05",6.35,6.637,6.28,6.33,412900.0],["2024-12-06",6.33,6.4,6.14,6.19,211900.0],["2024-12-09",6.41,6.476,6.18,6.33,286800.0],["2024-12-10",6.36,6.65,6.25,6.65,300400.0],["2024-12-11",6.63,6.95,6.35,6.945,313200.0],["2024-12-12",6.94,6.94,6.51,6.69,219000.0],["2024-12-13",6.71,6.75,6.263,6.53,158900.0],["2024-12-16",6.51,7.13,6.48,7.03,429100.0],["2024-12-17",7.0,7.7,6.98,7.58,1491700.0],["2024-12-18",7.83,7.87,7.21,7.26,651800.0],["2024-12-19",7.5,7.53,7.2,7.31,334500.0],["2024-12-20",7.2,7.47,7.05,7.35,459900.0],["2024-12-23",7.3,7.525,7.271,7.38,271200.0],["2024-12-24",7.45,7.6,7.29,7.6,210400.0],["2024-12-26",7.6,7.6,7.22,7.47,253300.0],["2024-12-27",7.54,7.57,7.12,7.275,224400.0],["2024-12-30",7.24,7.27,6.88,7.25,515300.0],["2024-12-31",7.32,7.36,7.167,7.18,176200.0],["2025-01-02",7.1,7.145,6.84,7.02,333800.0],["2025-01-03",6.98,7.18,6.89,7.16,330800.0],["2025-01-06",7.16,7.34,6.95,6.98,332100.0],["2025-01-07",6.98,7.05,6.6,6.75,378000.0],["2025-01-08",6.7,6.776,6.6,6.66,214600.0],["2025-01-10",6.55,6.55,6.19,6.2,338300.0],["2025-01-13",6.12,6.15,5.89,6.13,456700.0],["2025-01-14",6.15,6.31,6.1,6.28,348200.0],["2025-01-15",6.45,6.49,6.265,6.42,186300.0],["2025-01-16",6.47,6.525,6.37,6.42,191000.0],["2025-01-17",6.5,6.5,6.36,6.47,165700.0],["2025-01-21",6.49,6.65,6.42,6.61,154300.0],["2025-01-22",6.63,6.64,6.46,6.485,202700.0],["2025-01-23",6.46,6.46,6.33,6.43,148200.0],["2025-01-24",6.4,6.43,6.3,6.34,98200.0],["2025-01-27",6.28,6.35,6.075,6.12,160100.0],["2025-01-28",6.13,6.35,6.1,6.32,136100.0],["2025-01-29",6.33,6.353,6.14,6.29,198100.0],["2025-01-30",6.25,6.34,6.075,6.1,190100.0],["2025-01-31",6.1,6.21,5.97,6.01,170400.0],["2025-02-03",5.92,5.92,5.61,5.83,199700.0],["2025-02-04",6.04,6.71,5.88,6.7,472900.0],["2025-02-05",6.76,7.21,6.51,7.2,805900.0],["2025-02-06",7.35,7.5,7.19,7.4,692900.0],["2025-02-07",7.43,7.47,7.04,7.05,397300.0],["2025-02-10",7.12,7.24,6.92,7.14,311700.0],["2025-02-11",7.06,7.15,6.94,7.07,301800.0],["2025-02-12",6.99,7.05,6.85,6.97,346100.0],["2025-02-13",6.97,6.985,6.63,6.81,330200.0],["2025-02-14",6.8,6.94,6.65,6.74,292100.0],["2025-02-18",6.79,6.99,6.73,6.99,408100.0],["2025-02-19",7.0,7.07,6.86,6.92,386600.0],["2025-02-20",7.0,7.02,6.455,6.54,368400.0],["2025-02-21",6.6,6.61,6.05,6.07,394300.0],["2025-02-24",6.14,6.22,5.98,6.05,427200.0],["2025-02-25",6.06,6.22,5.82,5.91,419200.0],["2025-02-26",5.96,5.96,5.43,5.44,525500.0],["2025-02-27",5.74,6.03,5.16,5.26,865700.0],["2025-02-28",5.03,5.03,4.7,4.955,654000.0],["2025-03-03",4.89,5.2,4.853,4.91,540900.0],["2025-03-04",4.86,4.91,4.63,4.73,689800.0],["2025-03-05",4.72,4.74,4.44,4.51,543700.0],["2025-03-06",4.42,4.49,4.21,4.23,431700.0],["2025-03-07",4.22,4.36,4.07,4.33,728300.0],["2025-03-10",4.28,4.408,3.89,4.02,759400.0],["2025-03-11",3.97,4.185,3.95,4.16,520700.0],["2025-03-12",4.22,4.49,3.89,4.02,566000.0],["2025-03-13",4.0,4.12,3.9,4.08,592700.0],["2025-03-14",4.09,4.21,4.005,4.03,427200.0],["2025-03-17",4.04,4.17,4.035,4.13,487500.0],["2025-03-18",4.16,4.27,3.98,4.0,466400.0],["2025-03-19",4.0,4.125,3.975,4.01,366300.0],["2025-03-20",3.96,4.06,3.92,3.95,315400.0],["2025-03-21",3.9,4.04,3.82,3.98,458300.0],["2025-03-24",4.06,4.078,3.995,4.04,215600.0],["2025-03-25",4.04,4.125,4.02,4.11,249500.0],["2025-03-26",4.1,4.105,3.93,3.98,300900.0],["2025-03-27",4.02,4.03,3.89,3.94,297900.0],["2025-03-28",3.9,3.93,3.78,3.8,295500.0],["2025-03-31",3.77,3.855,3.666,3.73,338700.0],["2025-04-01",3.81,4.229,3.71,3.85,1012800.0],["2025-04-02",3.77,3.995,3.764,3.9,352500.0],["2025-04-03",3.67,3.67,3.453,3.52,398700.0],["2025-04-04",3.35,3.39,3.22,3.34,417700.0],["2025-04-07",3.14,3.45,3.015,3.21,624600.0],["2025-04-08",3.4,3.52,3.0,3.13,643500.0],["2025-04-09",3.11,3.56,3.045,3.45,593800.0],["2025-04-10",3.4,3.55,3.105,3.21,241300.0],["2025-04-11",3.18,3.285,3.1,3.26,293500.0],["2025-04-14",3.35,3.35,3.2,3.33,469800.0],["2025-04-15",3.32,3.42,3.2,3.26,276400.0],["2025-04-16",3.22,3.26,3.13,3.18,205400.0],["2025-04-17",3.19,3.3,3.13,3.3,459000.0],["2025-04-21",3.22,3.25,3.12,3.21,352400.0],["2025-04-22",3.28,3.69,3.25,3.57,755800.0],["2025-04-23",3.7,3.83,3.57,3.65,350100.0],["2025-04-24",3.65,3.83,3.595,3.8,311700.0],["2025-04-25",3.77,3.91,3.77,3.83,250400.0],["2025-04-28",3.85,3.87,3.73,3.8,240100.0],["2025-04-29",3.78,3.82,3.66,3.7,215500.0],["2025-04-30",3.75,3.75,3.43,3.54,382000.0],["2025-05-01",3.59,3.645,3.5,3.59,319500.0],["2025-05-02",3.64,3.69,3.58,3.59,551900.0],["2025-05-05",3.6,3.6,3.42,3.44,319200.0],["2025-05-06",3.4,3.41,3.29,3.35,274900.0],["2025-05-07",3.4,3.48,3.29,3.37,314600.0],["2025-05-08",3.59,3.59,3.36,3.53,389400.0],["2025-05-09",3.18,3.55,3.0,3.455,547200.0],["2025-05-12",3.64,3.64,3.18,3.185,441500.0],["2025-05-13",3.18,3.19,2.87,3.1,788500.0],["2025-05-14",3.1,3.1,2.98,3.01,735600.0],["2025-05-15",2.97,2.97,2.81,2.91,876000.0],["2025-05-16",2.91,2.955,2.725,2.85,1046000.0],["2025-05-19",2.81,2.865,2.74,2.75,470300.0],["2025-05-20",2.73,2.8,2.67,2.78,574500.0],["2025-05-21",2.82,2.82,2.66,2.67,431600.0],["2025-05-22",2.65,2.785,2.6,2.76,406700.0],["2025-05-23",2.69,2.75,2.61,2.62,542700.0],["2025-05-27",2.66,2.735,2.6,2.72,493200.0],["2025-05-28",2.75,2.885,2.72,2.8,417100.0],["2025-05-29",2.82,2.82,2.67,2.68,385300.0],["2025-05-30",2.65,2.659,2.567,2.58,318200.0],["2025-06-02",2.55,2.58,2.49,2.5,442000.0],["2025-06-03",2.45,2.55,2.42,2.53,412300.0],["2025-06-04",2.53,2.61,2.515,2.61,311500.0],["2025-06-05",2.61,2.65,2.56,2.57,326300.0],["2025-06-06",2.61,2.87,2.61,2.81,549100.0],["2025-06-09",2.85,2.869,2.67,2.74,604800.0],["2025-06-10",2.79,2.8,2.62,2.66,160500.0],["2025-06-11",2.64,2.83,2.64,2.7,494100.0],["2025-06-12",2.69,2.7,2.57,2.6,426700.0],["2025-06-13",2.55,2.6,2.465,2.48,475600.0],["2025-06-16",2.5,2.64,2.49,2.6,363200.0],["2025-06-17",2.58,2.62,2.53,2.54,417400.0],["2025-06-18",2.52,2.6,2.49,2.53,194500.0],["2025-06-20",2.56,2.59,2.42,2.43,604100.0],["2025-06-23",2.39,2.501,2.34,2.37,401600.0],["2025-06-24",2.4,2.44,2.35,2.41,554700.0],["2025-06-25",2.43,2.466,2.37,2.38,322300.0],["2025-06-26",2.37,2.39,2.32,2.38,378100.0],["2025-06-27",2.38,2.47,2.38,2.46,1072100.0],["2025-06-30",2.48,2.53,2.47,2.48,342200.0],["2025-07-01",2.47,2.63,2.47,2.56,441600.0],["2025-07-02",2.57,2.71,2.56,2.69,399900.0],["2025-07-03",2.68,2.72,2.655,2.68,197500.0],["2025-07-07",2.65,2.65,2.48,2.49,369400.0],["2025-07-08",2.5,2.69,2.49,2.68,460500.0],["2025-07-09",2.7,2.725,2.605,2.7,261600.0],["2025-07-10",2.68,2.691,2.575,2.59,177600.0],["2025-07-11",2.59,2.62,2.52,2.55,241200.0],["2025-07-14",2.55,2.62,2.47,2.5,355400.0],["2025-07-15",2.51,2.545,2.4,2.4,269700.0],["2025-07-16",2.42,2.55,2.42,2.54,348800.0],["2025-07-17",2.54,2.75,2.54,2.71,528100.0],["2025-07-18",2.74,2.74,2.625,2.66,316800.0],["2025-07-21",2.66,3.045,2.66,2.99,546100.0],["2025-07-22",2.93,2.995,2.83,2.88,419700.0],["2025-07-23",2.92,3.12,2.87,3.11,408600.0],["2025-07-24",3.11,3.13,2.935,2.94,495300.0],["2025-07-25",2.94,3.025,2.915,2.95,269000.0],["2025-07-28",2.92,3.015,2.92,2.99,209700.0],["2025-07-29",2.98,3.0,2.72,2.73,254800.0],["2025-07-30",2.73,2.77,2.56,2.59,351700.0],["2025-07-31",2.55,2.637,2.49,2.53,410200.0],["2025-08-01",2.45,2.52,2.45,2.46,301500.0],["2025-08-04",2.49,2.595,2.46,2.58,330900.0],["2025-08-05",2.66,2.73,2.505,2.55,328500.0],["2025-08-06",2.53,2.63,2.53,2.58,187500.0],["2025-08-07",2.32,2.37,1.93,1.94,1707300.0],["2025-08-08",1.97,2.0,1.73,1.73,1147400.0],["2025-08-11",1.76,1.878,1.655,1.7,766200.0],["2025-08-12",1.82,1.95,1.67,1.92,1070800.0],["2025-08-13",1.97,1.99,1.86,1.88,630500.0],["2025-08-14",1.96,1.96,1.8,1.84,511000.0],["2025-08-15",1.85,1.965,1.85,1.89,428300.0],["2025-08-18",1.9,1.94,1.81,1.82,427500.0],["2025-08-19",1.8,1.86,1.74,1.75,493800.0],["2025-08-20",1.74,1.75,1.695,1.72,396300.0],["2025-08-21",1.71,1.75,1.7,1.74,293700.0],["2025-08-22",1.74,1.94,1.74,1.94,413500.0],["2025-08-25",1.92,1.93,1.835,1.9,369000.0],["2025-08-26",1.91,1.91,1.74,1.76,274100.0],["2025-08-27",1.77,1.82,1.74,1.79,285000.0],["2025-08-28",1.8,1.8,1.725,1.75,370600.0],["2025-08-29",1.79,1.8,1.75,1.75,252000.0],["2025-09-02",1.71,1.74,1.66,1.66,533400.0],["2025-09-03",1.67,1.71,1.62,1.63,351700.0],["2025-09-04",1.63,1.67,1.595,1.67,246900.0],["2025-09-05",1.67,1.72,1.625,1.63,248400.0],["2025-09-08",1.62,1.68,1.575,1.66,495000.0],["2025-09-09",1.69,1.72,1.605,1.62,400200.0],["2025-09-10",1.6,1.64,1.565,1.57,297000.0],["2025-09-11",1.55,1.69,1.55,1.67,290600.0],["2025-09-12",1.67,1.739,1.62,1.72,369300.0],["2025-09-15",1.73,1.8,1.6,1.64,417100.0],["2025-09-16",1.65,1.75,1.62,1.75,400500.0],["2025-09-17",1.75,1.81,1.635,1.69,513400.0],["2025-09-18",1.72,1.765,1.695,1.73,229500.0],["2025-09-19",1.73,1.74,1.675,1.68,480200.0],["2025-09-22",1.66,1.73,1.655,1.72,215200.0],["2025-09-23",1.71,1.77,1.66,1.67,315100.0],["2025-09-24",1.69,1.75,1.69,1.72,194500.0],["2025-09-25",1.72,1.72,1.65,1.66,304300.0],["2025-09-26",1.66,1.69,1.651,1.69,193900.0],["2025-09-29",1.69,1.72,1.665,1.68,262500.0],["2025-09-30",1.67,1.68,1.615,1.65,527300.0],["2025-10-01",1.65,1.66,1.61,1.63,398600.0],["2025-10-02",1.63,1.65,1.56,1.61,521500.0],["2025-10-03",1.63,1.66,1.6,1.63,387800.0],["2025-10-06",1.65,1.7,1.63,1.66,435500.0],["2025-10-07",1.67,1.69,1.621,1.63,531000.0],["2025-10-08",1.63,1.7,1.61,1.64,351700.0],["2025-10-09",1.63,1.65,1.585,1.63,299100.0],["2025-10-10",1.67,1.72,1.51,1.51,472800.0],["2025-10-13",1.56,1.601,1.52,1.52,229000.0],["2025-10-14",1.52,1.57,1.48,1.55,313100.0],["2025-10-15",1.58,1.63,1.47,1.51,438700.0],["2025-10-16",1.51,1.55,1.46,1.49,423500.0],["2025-10-17",1.47,1.505,1.44,1.44,220500.0],["2025-10-20",1.46,1.59,1.46,1.58,315800.0],["2025-10-21",1.57,1.61,1.54,1.55,295000.0],["2025-10-22",1.55,1.57,1.5,1.53,203200.0],["2025-10-23",1.53,1.56,1.51,1.54,87600.0],["2025-10-24",1.54,1.59,1.54,1.55,298700.0],["2025-10-27",1.59,1.82,1.58,1.72,785700.0],["2025-10-28",1.74,1.77,1.61,1.61,293500.0],["2025-10-29",1.61,1.64,1.52,1.52,408100.0],["2025-10-30",1.53,1.57,1.45,1.45,344700.0],["2025-10-31",1.46,1.5,1.42,1.48,195300.0],["2025-11-03",1.49,1.56,1.43,1.44,612900.0],["2025-11-04",1.41,1.46,1.36,1.36,567800.0],["2025-11-05",1.38,1.475,1.38,1.47,364200.0],["2025-11-06",1.05,1.06,0.715,0.795,7245100.0],["2025-11-07",0.795,0.795,0.7,0.727,2250300.0],["2025-11-10",0.76,1.35,0.74,0.976,25642200.0],["2025-11-11",1.08,1.14,0.87,0.9,4053800.0],["2025-11-12",0.9,0.93,0.806,0.814,1775500.0],["2025-11-13",0.847,0.847,0.8,0.839,1000100.0],["2025-11-14",0.797,0.83,0.759,0.784,1083100.0],["2025-11-17",0.784,0.789,0.724,0.732,990800.0],["2025-11-18",0.73,0.763,0.7,0.752,859500.0],["2025-11-19",0.755,0.76,0.687,0.693,774800.0],["2025-11-20",0.705,0.72,0.63,0.63,1355800.0],["2025-11-21",0.63,0.655,0.603,0.617,1178800.0],["2025-11-24",0.63,0.66,0.596,0.6,820400.0],["2025-11-25",0.607,0.68,0.6,0.641,727200.0],["2025-11-26",0.641,0.71,0.639,0.708,591600.0],["2025-11-28",0.713,0.796,0.675,0.708,726500.0],["2025-12-01",0.726,0.726,0.64,0.646,855200.0],["2025-12-02",0.65,0.677,0.61,0.628,1372300.0],["2025-12-03",0.625,0.65,0.59,0.619,891300.0],["2025-12-04",0.623,0.623,0.593,0.618,560700.0],["2025-12-05",0.6,0.641,0.6,0.61,464900.0],["2025-12-08",0.608,0.62,0.574,0.586,871700.0],["2025-12-09",0.59,0.72,0.58,0.707,851200.0],["2025-12-10",0.7,0.82,0.671,0.726,1127800.0],["2025-12-11",0.795,0.832,0.723,0.761,760100.0],["2025-12-12",0.78,0.795,0.687,0.691,390200.0],["2025-12-15",0.7,0.787,0.644,0.674,506000.0],["2025-12-16",0.68,0.702,0.657,0.674,305000.0],["2025-12-17",0.679,0.736,0.679,0.693,243500.0],["2025-12-18",0.711,0.772,0.71,0.762,412600.0],["2025-12-19",0.762,0.794,0.724,0.741,418000.0],["2025-12-22",0.741,0.75,0.691,0.691,337700.0],["2025-12-23",0.69,0.75,0.67,0.738,539100.0],["2025-12-24",0.724,0.915,0.712,0.885,1304900.0],["2025-12-26",0.87,0.97,0.87,0.91,595600.0],["2025-12-29",0.892,0.9,0.813,0.817,593100.0],["2025-12-30",0.81,0.82,0.65,0.745,615800.0],["2025-12-31",0.724,0.748,0.687,0.704,1049200.0],["2026-01-02",0.72,0.73,0.632,0.66,775400.0],["2026-01-05",0.664,0.728,0.66,0.68,761300.0],["2026-01-06",0.68,0.705,0.62,0.656,780400.0],["2026-01-07",0.654,0.68,0.629,0.639,538200.0],["2026-01-08",0.642,0.67,0.614,0.62,445200.0],["2026-01-09",0.633,0.7,0.614,0.681,555600.0],["2026-01-12",0.7,0.72,0.64,0.64,493400.0],["2026-01-13",0.691,0.693,0.613,0.643,310700.0],["2026-01-14",0.643,0.68,0.633,0.656,523400.0],["2026-01-15",0.656,0.69,0.643,0.683,280400.0],["2026-01-16",0.683,0.7,0.643,0.68,430600.0],["2026-01-20",0.66,0.665,0.621,0.63,308900.0],["2026-01-21",0.65,0.69,0.629,0.688,412500.0],["2026-01-22",0.682,0.771,0.651,0.761,527100.0],["2026-01-23",0.761,0.761,0.699,0.721,303600.0],["2026-01-26",0.73,0.73,0.671,0.679,242700.0],["2026-01-27",0.71,0.72,0.643,0.677,262100.0],["2026-01-28",0.67,0.681,0.65,0.676,229100.0],["2026-01-29",0.68,0.68,0.635,0.667,311300.0],["2026-01-30",0.663,0.71,0.65,0.673,249800.0],["2026-02-02",0.666,0.7,0.639,0.65,599100.0],["2026-02-03",0.651,0.7,0.585,0.61,512200.0],["2026-02-04",0.607,0.62,0.58,0.587,521200.0],["2026-02-05",0.732,0.785,0.592,0.598,80725600.0],["2026-02-06",0.58,0.651,0.532,0.651,4014900.0],["2026-02-09",0.61,0.67,0.57,0.635,1155400.0],["2026-02-10",0.62,0.743,0.62,0.713,2032600.0],["2026-02-11",0.7,0.721,0.678,0.711,900800.0],["2026-02-12",0.691,0.79,0.68,0.717,1038800.0],["2026-02-13",0.698,0.77,0.651,0.744,1319200.0],["2026-02-17",0.757,0.778,0.707,0.721,365300.0],["2026-02-18",0.71,0.814,0.7,0.805,660900.0],["2026-02-19",0.8,0.825,0.744,0.823,487800.0],["2026-02-20",0.811,0.89,0.785,0.865,600800.0],["2026-02-23",0.843,0.856,0.75,0.756,662700.0],["2026-02-24",0.764,0.774,0.718,0.774,427500.0],["2026-02-25",0.78,0.796,0.736,0.796,182600.0],["2026-02-26",0.786,0.803,0.756,0.789,379500.0],["2026-02-27",0.78,0.857,0.78,0.856,552200.0],["2026-03-02",0.839,0.859,0.813,0.835,338400.0],["2026-03-03",0.794,0.87,0.768,0.868,507800.0],["2026-03-04",0.84,0.89,0.828,0.878,358300.0],["2026-03-05",0.91,0.91,0.774,0.9,1006300.0],["2026-03-06",0.87,0.9,0.81,0.835,479700.0],["2026-03-09",0.788,0.807,0.703,0.789,1138800.0],["2026-03-10",0.734,0.78,0.71,0.75,538600.0],["2026-03-11",0.743,0.78,0.729,0.78,176400.0],["2026-03-12",0.756,0.78,0.72,0.749,456300.0],["2026-03-13",0.748,0.762,0.73,0.754,397300.0],["2026-03-16",0.729,0.749,0.693,0.706,391300.0],["2026-03-17",0.711,0.744,0.706,0.721,352100.0],["2026-03-18",0.71,0.738,0.701,0.71,278000.0],["2026-03-19",0.691,0.709,0.679,0.69,395300.0],["2026-03-20",0.691,0.696,0.58,0.64,1219800.0],["2026-03-23",0.632,0.648,0.614,0.624,501500.0],["2026-03-24",0.62,0.625,0.583,0.597,336100.0],["2026-03-25",0.6,0.65,0.59,0.643,414700.0],["2026-03-26",0.615,0.671,0.615,0.664,223500.0],["2026-03-27",0.633,0.7,0.58,0.63,1016200.0],["2026-03-30",0.65,0.66,0.61,0.653,324100.0],["2026-03-31",0.644,0.674,0.64,0.659,142500.0],["2026-04-01",0.659,0.73,0.651,0.713,392000.0],["2026-04-02",0.68,0.722,0.68,0.704,188400.0],["2026-04-06",0.7,0.72,0.684,0.713,219500.0],["2026-04-07",0.709,0.72,0.68,0.711,286800.0],["2026-04-08",0.72,0.72,0.691,0.718,223900.0],["2026-04-09",0.705,0.705,0.675,0.689,112500.0],["2026-04-10",0.686,0.701,0.625,0.643,237100.0],["2026-04-13",0.643,0.669,0.601,0.666,209000.0],["2026-04-14",0.662,0.69,0.634,0.69,201500.0],["2026-04-15",0.67,0.73,0.657,0.73,244400.0],["2026-04-16",0.702,0.73,0.701,0.73,130100.0],["2026-04-17",0.73,0.75,0.7,0.726,176500.0],["2026-04-20",0.75,0.76,0.72,0.76,241800.0],["2026-04-21",0.76,0.773,0.71,0.724,101500.0],["2026-04-22",0.72,0.748,0.7,0.748,107500.0],["2026-04-23",0.739,0.769,0.735,0.75,109700.0],["2026-04-24",0.746,0.828,0.746,0.828,147500.0],["2026-04-27",0.83,0.83,0.79,0.8,240600.0],["2026-04-28",0.804,0.94,0.804,0.927,628300.0],["2026-04-29",0.87,0.91,0.832,0.84,456700.0],["2026-04-30",0.84,0.89,0.82,0.873,190900.0],["2026-05-01",0.886,0.934,0.868,0.928,151800.0],["2026-05-04",0.92,0.96,0.9,0.923,180900.0],["2026-05-05",0.92,0.94,0.899,0.931,217700.0],["2026-05-06",0.931,1.185,0.92,1.15,1148800.0],["2026-05-07",1.12,1.12,0.828,0.871,873500.0],["2026-05-08",0.89,1.09,0.87,1.06,586900.0],["2026-05-11",1.05,1.058,0.943,1.01,448800.0],["2026-05-12",0.98,0.983,0.91,0.964,209900.0],["2026-05-13",0.96,1.05,0.945,0.956,306000.0],["2026-05-14",0.964,1.03,0.94,0.941,156000.0],["2026-05-15",0.95,0.976,0.945,0.95,136900.0],["2026-05-18",0.95,1.1,0.942,1.07,589600.0],["2026-05-19",1.05,1.18,1.014,1.15,305000.0],["2026-05-20",1.15,1.25,1.125,1.2,307900.0],["2026-05-21",1.28,1.39,1.13,1.14,630600.0],["2026-05-22",1.15,1.235,1.08,1.1,234300.0],["2026-05-26",1.1,1.17,1.06,1.16,253800.0],["2026-05-27",1.16,1.22,1.1,1.11,252200.0],["2026-05-28",1.11,1.28,1.072,1.25,602000.0],["2026-05-29",1.25,1.269,1.12,1.15,224700.0],["2026-06-01",1.14,1.2,1.135,1.175,105100.0],["2026-06-02",1.18,1.228,1.055,1.075,258300.0],["2026-06-03",1.12,1.24,1.05,1.24,316600.0],["2026-06-04",1.23,1.25,1.11,1.15,161500.0],["2026-06-05",1.12,1.245,1.12,1.22,212100.0],["2026-06-08",1.23,1.23,1.06,1.14,470900.0],["2026-06-09",1.08,1.215,1.08,1.18,245400.0],["2026-06-10",1.18,1.25,1.15,1.24,281900.0],["2026-06-11",1.24,1.32,1.205,1.3,224400.0],["2026-06-12",1.29,1.34,1.26,1.31,214200.0],["2026-06-15",1.32,1.42,1.295,1.3,254300.0],["2026-06-16",1.3,1.325,1.18,1.19,432800.0],["2026-06-17",1.21,1.34,1.17,1.3,245800.0],["2026-06-18",1.31,1.355,1.25,1.25,299300.0],["2026-06-22",1.24,1.285,1.125,1.145,259700.0],["2026-06-23",1.13,1.21,1.13,1.165,226200.0],["2026-06-24",1.16,1.274,1.16,1.17,219600.0],["2026-06-25",1.17,1.215,1.08,1.09,325100.0],["2026-06-26",1.07,1.24,1.01,1.03,3843700.0],["2026-06-29",1.03,1.065,0.79,0.797,730400.0],["2026-06-30",0.826,0.826,0.735,0.767,415300.0],["2026-07-01",0.77,0.822,0.76,0.811,242600.0],["2026-07-02",0.83,0.943,0.83,0.871,239500.0],["2026-07-06",0.845,0.93,0.844,0.899,278600.0],["2026-07-07",0.89,0.97,0.812,0.813,128000.0],["2026-07-08",0.812,0.91,0.737,0.869,238300.0],["2026-07-09",0.854,0.9,0.803,0.855,181500.0],["2026-07-10",0.857,0.94,0.8,0.825,209800.0],["2026-07-13",0.848,0.883,0.793,0.805,141300.0],["2026-07-14",0.803,0.852,0.79,0.822,99500.0],["2026-07-15",0.821,0.9,0.808,0.847,68200.0],["2026-07-16",0.85,0.86,0.797,0.805,91300.0],["2026-07-17",0.807,0.878,0.773,0.791,54500.0],["2026-07-20",0.789,0.805,0.751,0.787,47300.0],["2026-07-21",0.787,0.836,0.787,0.818,63600.0],["2026-07-22",0.83,0.838,0.784,0.785,64500.0],["2026-07-23",0.804,0.849,0.753,0.759,192000.0],["2026-07-24",0.786,0.834,0.77,0.776,126000.0],["2026-07-27",0.772,0.829,0.772,0.823,33400.0],["2026-07-28",0.817,0.822,0.771,0.81,117800.0],["2026-07-29",0.786,0.82,0.776,0.786,42600.0],["2026-07-30",0.77,0.835,0.711,0.724,233700.0],["2026-07-31",0.737,0.737,0.68,0.708,141400.0],["2026-08-03",0.73,0.82,0.721,0.813,120200.0],["2026-08-04",0.82,0.858,0.807,0.807,118300.0],["2026-08-05",0.793,0.85,0.76,0.827,198500.0],["2026-08-06",0.63,0.792,0.62,0.696,543300.0],["2026-08-07",0.66,0.711,0.66,0.69,175800.0],["2026-08-10",0.69,0.716,0.636,0.658,189500.0],["2026-08-11",0.65,0.68,0.65,0.669,60500.0],["2026-08-12",0.678,0.68,0.601,0.656,329100.0],["2026-08-13",0.65,0.66,0.634,0.649,56700.0],["2026-08-14",0.66,0.687,0.66,0.681,185300.0],["2026-08-17",0.676,0.676,0.614,0.626,108500.0],["2026-08-18",0.61,0.628,0.61,0.62,70800.0],["2026-08-19",0.62,0.635,0.618,0.635,96100.0],["2026-08-20",0.635,0.683,0.626,0.635,57600.0],["2026-08-21",0.632,0.669,0.632,0.666,75100.0],["2026-08-24",0.662,0.663,0.601,0.61,342700.0],["2026-08-25",0.601,0.617,0.553,0.553,402500.0],["2026-08-26",0.56,0.564,0.47,0.477,382400.0],["2026-08-27",0.481,0.522,0.469,0.472,284900.0],["2026-08-28",0.46,0.482,0.42,0.478,670000.0],["2026-08-31",0.463,0.517,0.463,0.502,313200.0],["2026-09-01",0.483,0.511,0.463,0.484,139900.0],["2026-09-02",0.487,0.52,0.476,0.491,99000.0],["2026-09-03",0.53,0.534,0.494,0.527,182700.0],["2026-09-04",0.486,0.513,0.482,0.504,88100.0],["2026-09-08",0.504,0.53,0.491,0.521,98200.0],["2026-09-09",0.53,0.538,0.45,0.473,286700.0],["2026-09-10",0.469,0.497,0.456,0.48,68200.0],["2026-09-11",0.47,0.477,0.461,0.469,47200.0],["2026-09-14",0.456,0.496,0.456,0.477,60400.0],["2026-09-15",0.49,0.49,0.456,0.457,47300.0],["2026-09-16",0.457,0.485,0.443,0.461,240900.0],["2026-09-17",0.49,0.547,0.469,0.547,246700.0],["2026-09-18",0.514,0.532,0.496,0.496,159100.0],["2026-09-21",0.474,0.49,0.43,0.463,399700.0],["2026-09-22",0.462,0.499,0.45,0.454,223900.0],["2026-09-23",0.47,0.483,0.427,0.451,157600.0],["2026-09-24",0.457,0.477,0.445,0.457,69300.0],["2026-09-25",0.466,0.474,0.442,0.443,31300.0],["2026-09-28",0.44,0.475,0.42,0.43,98400.0],["2026-09-29",0.417,0.527,0.392,0.515,41208000.0],["2026-09-30",0.5099,0.6,0.485,0.511,1364270.0],["2026-10-01",0.538,0.6299,0.506,0.5387,589762.019923]],"session_anchor":{"v":1,"date":"2021-07-23","index":0,"basis":"feed"}}