{"t":"INNV","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2021-03-04",23.56,24.535,21.15,24.2,8916100.0],["2021-03-05",24.1,25.76,20.858,24.08,1334400.0],["2021-03-08",23.61,25.318,23.15,23.15,676000.0],["2021-03-09",22.9,26.44,22.89,24.25,814800.0],["2021-03-10",24.59,26.76,23.68,24.95,2438500.0],["2021-03-11",24.95,26.48,24.59,26.04,349400.0],["2021-03-12",26.3,26.82,25.92,25.98,245400.0],["2021-03-15",26.43,26.95,24.32,25.01,170900.0],["2021-03-16",24.79,25.15,24.0,25.05,30300.0],["2021-03-17",24.96,26.47,23.68,25.21,175700.0],["2021-03-18",25.22,25.93,24.72,25.32,83200.0],["2021-03-19",25.49,25.84,24.185,25.78,68500.0],["2021-03-22",25.78,27.18,24.0,24.41,102300.0],["2021-03-23",24.68,25.1,23.8,24.0,40700.0],["2021-03-24",25.05,25.05,22.7,23.04,186700.0],["2021-03-25",23.24,24.706,22.6,24.08,123300.0],["2021-03-26",24.09,24.54,22.83,24.35,120100.0],["2021-03-29",24.1,25.235,23.29,24.0,294500.0],["2021-03-30",24.24,24.5,23.63,24.02,203500.0],["2021-03-31",24.16,26.5,23.775,25.79,137200.0],["2021-04-01",25.79,25.965,23.82,24.37,257100.0],["2021-04-05",24.67,25.41,23.96,24.21,112300.0],["2021-04-06",24.4,24.485,23.69,24.24,111200.0],["2021-04-07",24.34,24.4,23.745,24.02,212200.0],["2021-04-08",24.03,25.73,23.92,24.05,584100.0],["2021-04-09",23.85,25.0,23.85,24.59,126400.0],["2021-04-12",24.43,24.793,23.56,23.76,78000.0],["2021-04-13",23.91,24.49,23.56,24.19,105100.0],["2021-04-14",24.37,25.35,23.644,24.81,80200.0],["2021-04-15",24.94,25.53,24.47,24.76,56100.0],["2021-04-16",24.98,25.069,24.42,24.79,38000.0],["2021-04-19",24.76,24.96,24.14,24.27,42000.0],["2021-04-20",24.34,24.56,23.82,23.99,81000.0],["2021-04-21",23.99,24.639,23.92,24.16,85000.0],["2021-04-22",24.0,24.97,23.885,24.63,131300.0],["2021-04-23",24.6,25.89,24.4,25.35,265700.0],["2021-04-26",25.35,26.35,25.35,25.42,137300.0],["2021-04-27",25.46,26.32,24.84,26.04,245700.0],["2021-04-28",26.0,26.15,24.96,25.5,161500.0],["2021-04-29",25.8,25.93,25.298,25.49,96800.0],["2021-04-30",25.38,25.99,24.79,25.46,102000.0],["2021-05-03",25.24,26.29,25.24,25.87,87300.0],["2021-05-04",25.72,26.44,25.55,25.68,370000.0],["2021-05-05",25.83,26.169,25.5,25.61,135500.0],["2021-05-06",25.76,26.28,24.76,25.09,119400.0],["2021-05-07",25.22,26.36,25.117,25.65,625100.0],["2021-05-10",25.24,25.81,25.1,25.47,173400.0],["2021-05-11",25.0,25.0,23.37,23.75,339200.0],["2021-05-12",23.61,23.8,22.76,23.0,181900.0],["2021-05-13",22.97,23.51,21.3,22.02,255600.0],["2021-05-14",21.357,22.46,21.357,21.89,161800.0],["2021-05-17",21.67,23.23,20.35,20.82,266000.0],["2021-05-18",20.98,21.33,20.31,20.38,159000.0],["2021-05-19",20.32,20.475,19.46,19.7,530600.0],["2021-05-20",20.09,20.5,19.76,19.8,214500.0],["2021-05-21",19.82,20.9,19.665,20.65,298900.0],["2021-05-24",20.76,20.9,20.28,20.3,112300.0],["2021-05-25",20.51,20.91,19.79,20.77,493200.0],["2021-05-26",20.87,21.715,20.71,21.31,244900.0],["2021-05-27",21.28,21.33,20.64,21.0,111700.0],["2021-05-28",22.13,22.13,21.17,21.4,77000.0],["2021-06-01",22.0,22.14,21.26,21.89,266500.0],["2021-06-02",21.72,21.81,20.72,21.02,251500.0],["2021-06-03",20.89,21.64,20.805,20.94,153400.0],["2021-06-04",20.97,21.14,20.1,20.42,128800.0],["2021-06-07",20.96,21.065,19.48,19.56,286000.0],["2021-06-08",19.8,20.18,19.5,19.78,1023500.0],["2021-06-09",19.76,20.67,19.71,20.49,286500.0],["2021-06-10",20.54,21.14,20.3,20.98,333700.0],["2021-06-11",21.12,21.26,20.76,21.25,310800.0],["2021-06-14",21.61,22.55,21.19,22.26,581800.0],["2021-06-15",22.3,22.32,21.4,21.97,789000.0],["2021-06-16",22.05,22.61,21.85,22.54,311800.0],["2021-06-17",22.47,23.6,22.26,23.27,268600.0],["2021-06-18",22.98,23.46,21.456,23.09,1055300.0],["2021-06-21",23.01,23.27,22.47,22.76,168900.0],["2021-06-22",22.92,23.01,22.17,22.67,204100.0],["2021-06-23",22.61,22.71,21.77,22.21,143400.0],["2021-06-24",22.22,22.265,21.43,21.73,184800.0],["2021-06-25",21.74,21.86,20.93,21.06,2706400.0],["2021-06-28",21.26,21.71,20.85,21.38,397400.0],["2021-06-29",21.5,21.52,20.84,20.88,583200.0],["2021-06-30",20.84,21.34,20.2,21.31,243000.0],["2021-07-01",21.45,22.44,21.36,22.32,185100.0],["2021-07-02",22.29,22.36,21.38,21.58,320600.0],["2021-07-06",21.5,22.46,20.79,21.08,90300.0],["2021-07-07",21.54,21.54,20.47,20.9,114100.0],["2021-07-08",20.075,20.77,20.075,20.6,88500.0],["2021-07-09",20.73,21.015,20.36,20.5,136400.0],["2021-07-12",20.45,20.75,20.11,20.72,127400.0],["2021-07-13",20.84,20.84,20.22,20.27,216300.0],["2021-07-14",20.39,20.53,19.49,19.66,354700.0],["2021-07-15",19.64,19.64,17.82,18.26,262100.0],["2021-07-16",18.4,19.58,17.57,17.66,306500.0],["2021-07-19",17.43,17.55,16.76,17.28,312700.0],["2021-07-20",17.39,17.57,16.98,17.37,567700.0],["2021-07-21",17.46,17.798,17.14,17.25,106100.0],["2021-07-22",17.23,17.53,16.71,16.81,194100.0],["2021-07-23",17.0,17.39,16.795,17.14,256500.0],["2021-07-26",17.14,17.34,16.495,16.57,194500.0],["2021-07-27",16.36,16.72,15.92,16.61,184600.0],["2021-07-28",16.865,17.21,16.29,16.94,507000.0],["2021-07-29",17.0,17.216,16.71,17.03,117700.0],["2021-07-30",17.02,17.045,16.56,16.86,87400.0],["2021-08-02",16.93,16.97,16.29,16.83,503900.0],["2021-08-03",16.85,17.02,16.3,16.61,181700.0],["2021-08-04",16.52,17.05,16.29,16.71,107400.0],["2021-08-05",17.0,17.33,16.61,16.98,182600.0],["2021-08-06",17.09,17.28,16.65,17.22,233600.0],["2021-08-09",17.21,17.27,16.75,16.97,137600.0],["2021-08-10",16.96,17.06,16.03,16.16,492900.0],["2021-08-11",16.19,16.19,15.52,16.02,131000.0],["2021-08-12",16.44,16.44,15.69,15.91,163000.0],["2021-08-13",15.8,16.15,15.28,16.0,128700.0],["2021-08-16",15.95,16.2,15.68,15.95,233400.0],["2021-08-17",15.79,16.01,15.33,15.49,348800.0],["2021-08-18",15.47,15.47,14.89,14.93,117400.0],["2021-08-19",14.84,15.2,14.5,14.6,90700.0],["2021-08-20",14.46,14.995,14.29,14.88,157500.0],["2021-08-23",15.375,15.375,14.73,15.3,114500.0],["2021-08-24",15.31,15.37,14.76,14.86,119800.0],["2021-08-25",14.9,15.46,14.59,15.41,217000.0],["2021-08-26",15.41,15.46,14.62,14.68,53100.0],["2021-08-27",14.68,15.28,14.67,15.25,84100.0],["2021-08-30",15.15,15.31,15.06,15.12,165000.0],["2021-08-31",15.3,15.44,14.88,15.03,128200.0],["2021-09-01",15.495,15.495,14.67,14.83,129500.0],["2021-09-02",14.86,15.53,14.705,15.37,443200.0],["2021-09-03",15.26,15.83,14.88,15.27,287000.0],["2021-09-07",15.24,15.89,15.16,15.38,150900.0],["2021-09-08",15.27,15.4,14.834,15.04,133300.0],["2021-09-09",15.04,15.425,15.0,15.23,130400.0],["2021-09-10",14.92,15.18,14.68,14.95,231000.0],["2021-09-13",14.93,15.14,14.67,14.69,93900.0],["2021-09-14",14.74,14.74,14.0,14.05,79400.0],["2021-09-15",14.01,14.66,13.81,13.97,190400.0],["2021-09-16",13.93,14.065,13.78,13.85,91300.0],["2021-09-17",13.95,14.232,13.591,14.0,278800.0],["2021-09-20",13.85,14.006,12.61,12.71,442500.0],["2021-09-21",12.78,13.07,11.45,11.65,856900.0],["2021-09-22",9.45,9.693,8.5,8.75,3754900.0],["2021-09-23",8.88,8.891,6.55,6.76,3631900.0],["2021-09-24",7.0,7.65,6.86,7.2,3232900.0],["2021-09-27",7.11,7.29,6.563,7.08,1748900.0],["2021-09-28",7.0,7.17,6.67,6.78,1071600.0],["2021-09-29",6.61,6.68,6.34,6.41,1067700.0],["2021-09-30",6.4,6.7,6.4,6.61,602300.0],["2021-10-01",6.65,6.9,6.62,6.77,500600.0],["2021-10-04",6.73,6.75,6.47,6.54,439500.0],["2021-10-05",6.49,6.88,6.49,6.87,455600.0],["2021-10-06",6.83,7.08,6.73,7.07,505500.0],["2021-10-07",7.11,7.32,6.98,7.05,504300.0],["2021-10-08",7.09,7.25,6.83,6.87,470100.0],["2021-10-11",6.76,6.785,6.29,6.32,361100.0],["2021-10-12",6.4,6.54,6.2,6.38,515300.0],["2021-10-13",6.41,6.52,6.35,6.49,449700.0],["2021-10-14",6.59,6.83,6.49,6.52,840600.0],["2021-10-15",6.59,6.6,6.36,6.42,291300.0],["2021-10-18",6.37,6.52,6.21,6.27,338800.0],["2021-10-19",6.27,6.56,6.209,6.51,457500.0],["2021-10-20",6.5,6.77,6.4,6.53,307100.0],["2021-10-21",6.49,6.88,6.45,6.77,346500.0],["2021-10-22",6.71,6.8,6.61,6.73,381100.0],["2021-10-25",6.65,6.9,6.65,6.73,495500.0],["2021-10-26",6.78,6.78,6.4,6.43,350200.0],["2021-10-27",6.42,6.45,6.26,6.29,257500.0],["2021-10-28",6.31,6.62,6.29,6.6,210300.0],["2021-10-29",6.58,6.75,6.41,6.62,260400.0],["2021-11-01",6.65,6.85,6.59,6.7,211500.0],["2021-11-02",6.74,6.74,6.32,6.43,202100.0],["2021-11-03",6.37,6.54,6.3,6.52,291600.0],["2021-11-04",6.6,6.86,6.56,6.71,197600.0],["2021-11-05",6.76,6.94,6.71,6.93,233800.0],["2021-11-08",6.93,7.1,6.81,7.04,551900.0],["2021-11-09",7.09,7.23,6.8,7.06,578500.0],["2021-11-10",7.29,8.19,7.22,7.89,1064800.0],["2021-11-11",7.92,8.27,7.8,8.26,715500.0],["2021-11-12",8.26,8.75,8.22,8.74,886200.0],["2021-11-15",8.79,9.211,8.677,9.06,605300.0],["2021-11-16",8.99,9.2,8.65,8.96,929400.0],["2021-11-17",8.88,9.16,8.7,8.86,399700.0],["2021-11-18",8.84,8.856,8.15,8.5,371900.0],["2021-11-19",8.48,8.56,8.3,8.41,188000.0],["2021-11-22",8.3,8.45,8.24,8.31,155800.0],["2021-11-23",8.15,8.54,7.88,8.08,291300.0],["2021-11-24",7.89,8.07,7.74,7.99,278600.0],["2021-11-26",7.81,7.89,7.345,7.61,181200.0],["2021-11-29",7.64,8.05,7.62,7.96,425300.0],["2021-11-30",7.9,8.105,7.75,7.97,417900.0],["2021-12-01",8.16,8.65,8.01,8.49,1054500.0],["2021-12-02",8.37,8.56,7.94,8.43,437700.0],["2021-12-03",8.49,8.5,7.86,8.31,394600.0],["2021-12-06",8.045,8.81,8.045,8.66,500800.0],["2021-12-07",8.71,9.15,8.71,8.99,559600.0],["2021-12-08",8.84,9.08,8.49,8.73,480100.0],["2021-12-09",8.75,8.875,8.13,8.18,214600.0],["2021-12-10",8.31,8.47,8.15,8.21,230700.0],["2021-12-13",8.12,8.5,7.95,7.99,276600.0],["2021-12-14",7.84,8.15,7.535,7.7,476000.0],["2021-12-15",7.83,8.45,7.6,8.4,333900.0],["2021-12-16",8.44,8.575,7.71,7.73,132500.0],["2021-12-17",7.83,8.29,7.58,8.17,429100.0],["2021-12-20",7.99,8.23,7.89,8.17,117600.0],["2021-12-21",8.37,8.5,8.03,8.3,156200.0],["2021-12-22",8.29,8.345,8.2,8.25,546900.0],["2021-12-23",5.4,5.98,3.46,5.31,14188300.0],["2021-12-27",5.32,5.32,4.47,4.71,4535000.0],["2021-12-28",4.61,4.74,3.97,4.62,3645400.0],["2021-12-29",4.39,4.96,4.35,4.93,1264900.0],["2021-12-30",4.86,4.99,4.75,4.94,622400.0],["2021-12-31",4.91,5.08,4.79,5.0,577000.0],["2022-01-03",4.8,5.09,4.7,5.01,710300.0],["2022-01-04",4.861,5.51,4.861,5.37,820900.0],["2022-01-05",5.35,5.428,4.86,4.87,689000.0],["2022-01-06",4.96,5.0,4.63,4.67,396800.0],["2022-01-07",4.69,4.78,4.22,4.25,862800.0],["2022-01-10",4.25,4.51,4.075,4.49,1363200.0],["2022-01-11",4.48,4.79,4.445,4.75,497500.0],["2022-01-12",4.82,4.89,4.64,4.77,256100.0],["2022-01-13",4.79,4.97,4.72,4.85,274900.0],["2022-01-14",4.91,4.91,4.57,4.6,614300.0],["2022-01-18",4.52,4.61,4.44,4.5,381000.0],["2022-01-19",4.51,4.715,4.349,4.6,554500.0],["2022-01-20",4.53,4.88,4.53,4.7,453400.0],["2022-01-21",4.58,4.855,4.485,4.52,547300.0],["2022-01-24",4.39,4.75,4.321,4.71,640600.0],["2022-01-25",4.67,4.8,4.49,4.75,347100.0],["2022-01-26",4.81,5.02,4.76,4.9,391100.0],["2022-01-27",4.86,5.02,4.745,4.8,409600.0],["2022-01-28",4.8,4.94,4.701,4.87,288700.0],["2022-01-31",4.86,5.24,4.86,5.22,378500.0],["2022-02-01",5.27,5.63,5.03,5.18,589400.0],["2022-02-02",5.19,5.29,5.09,5.1,307800.0],["2022-02-03",5.0,5.15,4.84,4.92,314000.0],["2022-02-04",4.91,4.985,4.642,4.85,453300.0],["2022-02-07",4.88,5.17,4.795,5.01,500100.0],["2022-02-08",5.02,5.17,4.985,5.14,196100.0],["2022-02-09",5.2,5.57,5.064,5.49,356800.0],["2022-02-10",4.56,5.1,4.41,4.56,1293800.0],["2022-02-11",4.56,5.37,4.551,5.015,1024300.0],["2022-02-14",5.0,5.04,4.66,4.81,368500.0],["2022-02-15",4.83,5.14,4.83,5.05,292100.0],["2022-02-16",5.04,5.04,4.82,4.87,221800.0],["2022-02-17",4.84,5.04,4.46,4.48,338200.0],["2022-02-18",4.47,4.55,4.37,4.51,947000.0],["2022-02-22",4.42,4.51,4.1,4.11,372600.0],["2022-02-23",4.12,4.36,4.05,4.13,400400.0],["2022-02-24",4.02,4.51,3.92,4.49,451100.0],["2022-02-25",4.52,4.8,4.5,4.77,443200.0],["2022-02-28",4.78,4.96,4.705,4.93,330600.0],["2022-03-01",4.91,4.925,4.695,4.81,209800.0],["2022-03-02",4.85,4.889,4.69,4.8,235400.0],["2022-03-03",4.73,4.95,4.66,4.8,262700.0],["2022-03-04",4.77,4.89,4.73,4.87,161900.0],["2022-03-07",4.81,4.89,4.68,4.78,159400.0],["2022-03-08",4.8,4.95,4.65,4.75,136600.0],["2022-03-09",4.82,5.1,4.82,5.08,191400.0],["2022-03-10",4.95,5.15,4.85,5.12,184800.0],["2022-03-11",5.13,5.35,4.92,4.97,261900.0],["2022-03-14",4.94,5.01,4.75,4.99,347700.0],["2022-03-15",5.1,5.45,5.01,5.37,292800.0],["2022-03-16",5.4,5.59,5.271,5.54,275700.0],["2022-03-17",5.43,5.76,5.43,5.7,229100.0],["2022-03-18",5.69,6.325,5.68,5.79,547100.0],["2022-03-21",5.71,5.82,5.615,5.81,311300.0],["2022-03-22",5.82,5.98,5.77,5.91,247000.0],["2022-03-23",5.99,6.11,5.85,5.98,220600.0],["2022-03-24",5.98,6.01,5.74,5.81,116000.0],["2022-03-25",5.89,6.02,5.828,5.9,153500.0],["2022-03-28",5.9,6.3,5.9,6.25,511400.0],["2022-03-29",6.32,6.43,6.31,6.35,189800.0],["2022-03-30",6.34,6.805,6.306,6.77,405500.0],["2022-03-31",6.57,6.81,6.4,6.42,258700.0],["2022-04-01",6.44,6.53,6.13,6.19,123700.0],["2022-04-04",6.21,6.4,6.21,6.25,86000.0],["2022-04-05",6.22,6.24,5.95,6.06,107300.0],["2022-04-06",5.99,6.13,5.8,6.07,79600.0],["2022-04-07",6.05,6.24,5.905,6.21,55100.0],["2022-04-08",6.14,6.3,5.86,5.88,91400.0],["2022-04-11",5.87,6.48,5.75,6.39,219600.0],["2022-04-12",6.45,6.87,6.45,6.6,124700.0],["2022-04-13",6.56,6.67,6.46,6.59,97700.0],["2022-04-14",6.59,6.605,6.38,6.55,63700.0],["2022-04-18",6.48,6.765,6.25,6.43,138600.0],["2022-04-19",6.56,6.7,6.42,6.59,136200.0],["2022-04-20",6.29,6.41,5.825,5.88,175000.0],["2022-04-21",5.92,5.97,5.495,5.51,79400.0],["2022-04-22",5.58,5.58,4.93,4.99,326300.0],["2022-04-25",4.93,5.67,4.91,5.62,228700.0],["2022-04-26",5.47,5.47,4.94,5.01,98500.0],["2022-04-27",5.01,5.17,4.92,5.12,160600.0],["2022-04-28",5.19,5.21,4.82,4.9,119700.0],["2022-04-29",4.88,4.92,4.5,4.59,220100.0],["2022-05-02",4.61,4.77,4.4,4.65,299300.0],["2022-05-03",4.68,5.49,4.59,5.46,283700.0],["2022-05-04",5.5,6.17,5.39,6.01,229600.0],["2022-05-05",5.95,6.05,5.49,5.91,205000.0],["2022-05-06",5.85,5.91,5.58,5.71,125400.0],["2022-05-09",5.59,5.59,4.995,5.01,124700.0],["2022-05-10",5.08,5.08,4.41,4.53,144200.0],["2022-05-11",4.14,4.866,3.98,4.81,191000.0],["2022-05-12",4.76,5.26,4.551,4.76,185800.0],["2022-05-13",4.83,5.18,4.8,5.13,109800.0],["2022-05-16",4.86,4.9,4.34,4.53,243800.0],["2022-05-17",4.67,4.79,4.43,4.58,98800.0],["2022-05-18",4.49,4.71,4.49,4.64,240500.0],["2022-05-19",4.58,4.89,4.41,4.49,137000.0],["2022-05-20",4.58,4.58,4.195,4.45,136800.0],["2022-05-23",4.48,4.87,4.41,4.83,140500.0],["2022-05-24",4.81,4.81,4.51,4.55,94600.0],["2022-05-25",4.54,4.665,4.44,4.53,60500.0],["2022-05-26",4.6,4.97,4.559,4.91,133300.0],["2022-05-27",4.99,5.16,4.73,5.0,59100.0],["2022-05-31",4.95,4.95,4.72,4.85,110800.0],["2022-06-01",4.85,4.88,4.62,4.63,38700.0],["2022-06-02",4.69,5.6,4.66,5.55,153900.0],["2022-06-03",5.52,5.95,5.18,5.28,157800.0],["2022-06-06",5.29,5.62,5.1,5.13,79800.0],["2022-06-07",5.02,5.34,5.02,5.31,32800.0],["2022-06-08",5.27,5.6,5.19,5.3,130600.0],["2022-06-09",5.25,5.3,5.07,5.1,17900.0],["2022-06-10",4.91,5.57,4.91,5.36,97700.0],["2022-06-13",5.14,5.14,4.91,4.99,52600.0],["2022-06-14",5.0,5.044,4.77,4.81,62500.0],["2022-06-15",4.81,5.23,4.81,5.13,181500.0],["2022-06-16",4.95,5.325,4.46,4.71,222000.0],["2022-06-17",4.86,4.96,4.79,4.85,105000.0],["2022-06-21",4.96,5.38,4.802,4.91,76200.0],["2022-06-22",4.81,5.224,4.81,4.98,63600.0],["2022-06-23",5.03,5.118,4.96,5.01,133400.0],["2022-06-24",5.1,5.1,4.59,4.62,553900.0],["2022-06-27",4.71,5.15,4.34,4.48,157400.0],["2022-06-28",4.53,4.64,4.01,4.19,88200.0],["2022-06-29",4.15,4.15,3.72,3.86,121800.0],["2022-06-30",3.85,4.42,3.85,4.38,172300.0],["2022-07-01",4.38,4.849,4.09,4.45,144300.0],["2022-07-05",4.31,4.56,4.31,4.5,71300.0],["2022-07-06",4.48,4.545,4.4,4.45,49700.0],["2022-07-07",4.5,4.668,4.48,4.5,103500.0],["2022-07-08",4.42,4.66,4.42,4.53,81300.0],["2022-07-11",4.5,4.66,4.46,4.57,62900.0],["2022-07-12",4.6,4.705,4.53,4.58,46000.0],["2022-07-13",4.51,4.58,4.361,4.46,20700.0],["2022-07-14",4.42,4.71,4.35,4.7,258300.0],["2022-07-15",4.7,4.732,4.61,4.69,54300.0],["2022-07-18",4.77,4.85,4.65,4.72,104000.0],["2022-07-19",4.8,5.0,4.68,4.77,151000.0],["2022-07-20",4.7,4.8,4.55,4.55,115500.0],["2022-07-21",4.55,4.59,4.39,4.57,47500.0],["2022-07-22",4.59,4.59,4.38,4.48,45600.0],["2022-07-25",4.48,4.76,4.41,4.65,58100.0],["2022-07-26",4.64,4.64,4.28,4.3,34500.0],["2022-07-27",4.39,4.62,4.29,4.59,113500.0],["2022-07-28",4.63,4.695,4.5,4.59,144700.0],["2022-07-29",4.58,4.65,4.42,4.45,50800.0],["2022-08-01",4.45,4.51,4.23,4.41,103100.0],["2022-08-02",4.4,4.47,4.32,4.35,73000.0],["2022-08-03",4.35,4.4,4.24,4.3,57600.0],["2022-08-04",4.35,4.535,4.14,4.22,43200.0],["2022-08-05",4.15,4.415,4.072,4.37,179600.0],["2022-08-08",4.35,4.46,4.29,4.39,96900.0],["2022-08-09",4.33,4.4,4.2,4.33,112400.0],["2022-08-10",4.4,4.55,4.34,4.41,181100.0],["2022-08-11",4.43,4.48,4.3,4.45,170700.0],["2022-08-12",4.45,4.52,4.39,4.43,296300.0],["2022-08-15",4.39,4.45,4.28,4.32,174200.0],["2022-08-16",4.32,4.42,4.21,4.35,86600.0],["2022-08-17",4.33,4.34,3.95,4.08,77900.0],["2022-08-18",4.11,4.26,4.02,4.2,91000.0],["2022-08-19",4.16,4.16,4.0,4.01,101700.0],["2022-08-22",4.0,4.214,3.81,3.96,107000.0],["2022-08-23",3.92,4.06,3.9,4.05,117900.0],["2022-08-24",4.0,4.03,3.91,3.96,102500.0],["2022-08-25",3.98,4.08,3.88,4.04,152600.0],["2022-08-26",4.05,4.05,3.85,3.88,92900.0],["2022-08-29",3.86,3.87,3.692,3.7,59500.0],["2022-08-30",3.68,3.82,3.61,3.7,112500.0],["2022-08-31",3.71,4.08,3.635,3.67,23600.0],["2022-09-01",3.63,3.65,3.5,3.62,102300.0],["2022-09-02",3.62,3.77,3.5,3.67,100600.0],["2022-09-06",3.68,3.68,3.46,3.5,92500.0],["2022-09-07",3.48,3.625,3.39,3.5,67700.0],["2022-09-08",3.49,3.88,3.49,3.82,65300.0],["2022-09-09",3.8,3.863,3.76,3.79,54100.0],["2022-09-12",3.78,3.88,3.7,3.86,60500.0],["2022-09-13",3.74,4.4,3.74,4.05,205600.0],["2022-09-14",4.08,4.97,3.745,4.94,1136400.0],["2022-09-15",4.93,5.22,4.58,5.12,440600.0],["2022-09-16",5.01,5.74,4.94,5.53,405600.0],["2022-09-19",5.54,6.33,5.389,6.25,445300.0],["2022-09-20",6.39,6.617,5.93,6.17,229100.0],["2022-09-21",6.08,6.17,5.72,6.09,133400.0],["2022-09-22",6.09,6.81,5.96,6.36,181900.0],["2022-09-23",6.1,6.17,5.95,6.0,91500.0],["2022-09-26",5.93,6.08,5.75,5.88,55900.0],["2022-09-27",5.89,6.11,5.56,6.04,44400.0],["2022-09-28",5.99,6.18,5.93,6.12,82900.0],["2022-09-29",6.02,6.13,5.79,6.09,69000.0],["2022-09-30",6.0,6.35,5.87,5.88,57100.0],["2022-10-03",5.91,6.03,5.452,5.55,94600.0],["2022-10-04",5.55,5.87,5.55,5.8,134800.0],["2022-10-05",5.63,5.66,5.01,5.12,156500.0],["2022-10-06",5.05,5.14,4.83,4.97,141800.0],["2022-10-07",4.86,4.86,4.46,4.7,88400.0],["2022-10-10",4.57,4.72,4.473,4.62,73700.0],["2022-10-11",4.61,4.99,4.495,4.78,111900.0],["2022-10-12",4.79,4.93,4.62,4.77,63200.0],["2022-10-13",4.64,5.02,4.64,4.94,101300.0],["2022-10-14",4.98,5.04,4.585,4.71,79700.0],["2022-10-17",4.82,5.19,4.82,5.13,109800.0],["2022-10-18",5.23,5.56,5.16,5.26,106800.0],["2022-10-19",5.22,5.69,5.07,5.22,134200.0],["2022-10-20",5.25,5.383,5.132,5.27,79300.0],["2022-10-21",5.34,5.52,5.19,5.45,80200.0],["2022-10-24",5.47,5.6,5.082,5.53,74500.0],["2022-10-25",5.52,5.83,5.36,5.73,79100.0],["2022-10-26",5.79,6.13,5.702,6.02,66900.0],["2022-10-27",6.1,6.19,5.74,5.97,106000.0],["2022-10-28",6.01,6.52,5.9,6.12,108600.0],["2022-10-31",6.06,6.25,5.97,6.19,44800.0],["2022-11-01",6.28,6.87,6.279,6.59,58400.0],["2022-11-02",6.6,7.1,6.505,6.57,99000.0],["2022-11-03",6.53,6.68,6.08,6.65,62400.0],["2022-11-04",6.81,7.035,6.505,6.73,65000.0],["2022-11-07",6.66,7.41,6.57,7.02,132300.0],["2022-11-08",7.08,7.115,6.635,6.94,119500.0],["2022-11-09",7.02,7.02,6.11,6.15,47400.0],["2022-11-10",6.24,6.91,6.16,6.88,47700.0],["2022-11-11",6.83,7.22,6.67,6.82,56900.0],["2022-11-14",6.72,7.17,6.57,7.0,49000.0],["2022-11-15",7.13,7.42,6.96,7.21,70200.0],["2022-11-16",7.25,7.36,6.99,7.22,56200.0],["2022-11-17",7.17,7.41,7.01,7.32,47700.0],["2022-11-18",7.49,7.85,7.24,7.32,70500.0],["2022-11-21",7.23,7.23,6.82,6.85,24000.0],["2022-11-22",6.86,7.74,6.65,7.23,86700.0],["2022-11-23",7.23,7.23,6.65,6.72,34200.0],["2022-11-25",6.72,7.02,6.64,6.89,31900.0],["2022-11-28",6.83,6.83,6.25,6.55,36700.0],["2022-11-29",6.56,6.56,6.23,6.26,39600.0],["2022-11-30",6.34,6.5,6.07,6.48,57900.0],["2022-12-01",6.46,7.24,6.29,7.2,58900.0],["2022-12-02",7.11,7.6,7.11,7.35,34500.0],["2022-12-05",7.36,7.84,7.08,7.48,60500.0],["2022-12-06",7.49,7.65,7.32,7.42,20800.0],["2022-12-07",7.41,7.77,7.41,7.66,52400.0],["2022-12-08",7.59,7.74,7.5,7.66,47000.0],["2022-12-09",7.6,7.6,6.843,7.3,47100.0],["2022-12-12",7.27,7.33,6.88,7.32,88100.0],["2022-12-13",7.43,7.52,7.1,7.23,107700.0],["2022-12-14",7.29,7.34,7.09,7.28,73100.0],["2022-12-15",7.16,7.16,6.735,6.93,88000.0],["2022-12-16",6.78,6.81,6.51,6.78,151700.0],["2022-12-19",6.76,6.91,6.55,6.75,85300.0],["2022-12-20",6.71,6.92,6.43,6.64,68300.0],["2022-12-21",6.68,6.805,6.149,6.73,17100.0],["2022-12-22",6.7,6.765,6.485,6.67,30500.0],["2022-12-23",6.67,6.95,6.45,6.85,32800.0],["2022-12-27",6.87,7.09,6.69,6.91,28300.0],["2022-12-28",6.95,7.24,6.71,6.9,45300.0],["2022-12-29",6.94,7.29,6.91,7.04,49000.0],["2022-12-30",6.98,7.27,6.98,7.18,32400.0],["2023-01-03",7.26,7.58,7.14,7.23,48100.0],["2023-01-04",7.32,7.58,7.2,7.3,52900.0],["2023-01-05",7.25,7.57,7.18,7.31,22300.0],["2023-01-06",7.4,7.53,7.29,7.35,28800.0],["2023-01-09",7.44,7.75,7.37,7.54,36400.0],["2023-01-10",7.55,7.74,7.46,7.69,29500.0],["2023-01-11",7.68,7.83,7.51,7.51,30500.0],["2023-01-12",7.59,7.75,7.344,7.5,52100.0],["2023-01-13",7.5,7.7,7.37,7.56,57300.0],["2023-01-17",7.5,7.7,7.06,7.58,33000.0],["2023-01-18",7.57,7.72,7.475,7.55,39400.0],["2023-01-19",7.56,7.66,7.06,7.2,37100.0],["2023-01-20",7.27,7.68,6.905,7.45,45500.0],["2023-01-23",7.43,7.52,6.7,7.39,20400.0],["2023-01-24",7.36,7.985,6.75,7.55,83200.0],["2023-01-25",7.53,8.029,7.148,7.67,52100.0],["2023-01-26",7.71,7.9,7.41,7.58,18200.0],["2023-01-27",7.55,7.89,7.24,7.63,52600.0],["2023-01-30",7.5,7.999,7.48,7.54,24200.0],["2023-01-31",7.64,7.84,7.4,7.49,44000.0],["2023-02-01",7.54,7.595,7.28,7.42,48700.0],["2023-02-02",7.38,7.6,7.25,7.55,41700.0],["2023-02-03",7.355,7.59,7.17,7.54,26000.0],["2023-02-06",7.58,7.73,7.07,7.61,194100.0],["2023-02-07",7.49,7.76,7.31,7.5,114800.0],["2023-02-08",7.81,7.81,7.5,7.64,27700.0],["2023-02-09",7.7,7.795,7.6,7.61,49600.0],["2023-02-10",7.63,7.888,7.46,7.67,23200.0],["2023-02-13",7.5,7.74,7.5,7.67,19400.0],["2023-02-14",7.65,7.97,7.47,7.7,29000.0],["2023-02-15",7.79,7.81,7.5,7.69,25700.0],["2023-02-16",7.56,7.867,7.56,7.72,29100.0],["2023-02-17",7.8,7.809,7.55,7.66,42700.0],["2023-02-21",7.65,7.745,7.409,7.58,23400.0],["2023-02-22",7.5,7.8,7.5,7.58,23600.0],["2023-02-23",7.69,7.76,7.52,7.6,10100.0],["2023-02-24",7.58,7.815,7.415,7.5,13700.0],["2023-02-27",7.55,7.68,7.34,7.68,12200.0],["2023-02-28",7.66,7.8,7.485,7.59,44100.0],["2023-03-01",7.71,7.85,7.45,7.7,36200.0],["2023-03-02",7.69,7.78,7.53,7.61,13400.0],["2023-03-03",7.68,7.88,7.625,7.67,20100.0],["2023-03-06",7.61,7.81,7.39,7.55,33700.0],["2023-03-07",7.56,7.6,7.34,7.47,18900.0],["2023-03-08",7.5,7.62,7.02,7.06,15600.0],["2023-03-09",7.049,7.389,6.36,6.36,39400.0],["2023-03-10",6.35,6.43,5.58,6.03,45600.0],["2023-03-13",5.9,6.56,5.9,6.03,10700.0],["2023-03-14",6.23,6.35,5.82,5.96,34300.0],["2023-03-15",5.76,6.088,5.71,5.8,22000.0],["2023-03-16",5.68,5.98,5.58,5.77,22700.0],["2023-03-17",5.86,5.97,5.64,5.96,117100.0],["2023-03-20",5.97,6.3,5.8,6.27,35000.0],["2023-03-21",6.34,6.61,6.3,6.5,37000.0],["2023-03-22",6.6,6.89,6.37,6.47,18200.0],["2023-03-23",6.47,6.47,5.765,6.08,28000.0],["2023-03-24",5.97,6.21,5.93,6.17,22700.0],["2023-03-27",6.18,6.58,6.18,6.5,17500.0],["2023-03-28",6.45,7.14,6.45,7.13,17500.0],["2023-03-29",7.13,7.25,6.63,7.19,19100.0],["2023-03-30",7.22,7.65,6.96,7.65,15600.0],["2023-03-31",7.62,8.15,7.36,7.98,59900.0],["2023-04-03",7.91,8.15,7.38,7.62,36500.0],["2023-04-04",7.588,7.92,7.19,7.7,29200.0],["2023-04-05",7.71,7.88,7.08,7.69,55800.0],["2023-04-06",7.21,7.84,6.86,7.64,26700.0],["2023-04-10",7.5,7.833,7.425,7.67,23300.0],["2023-04-11",7.61,7.85,7.37,7.49,54000.0],["2023-04-12",7.372,7.42,7.17,7.17,6900.0],["2023-04-13",7.28,7.5,7.19,7.3,9500.0],["2023-04-14",7.3,7.42,7.09,7.14,10400.0],["2023-04-17",7.09,7.09,6.94,7.0,5500.0],["2023-04-18",6.7,6.83,6.2,6.48,28300.0],["2023-04-19",6.37,6.557,6.22,6.29,7000.0],["2023-04-20",6.13,6.4,6.08,6.26,9300.0],["2023-04-21",6.21,6.34,6.05,6.14,16200.0],["2023-04-24",6.09,6.39,6.06,6.16,11600.0],["2023-04-25",6.357,6.54,5.525,5.74,50200.0],["2023-04-26",5.74,6.14,5.507,5.76,45700.0],["2023-04-27",5.93,6.004,5.78,5.95,12600.0],["2023-04-28",6.067,6.11,5.72,6.11,36200.0],["2023-05-01",6.09,6.475,6.09,6.41,15600.0],["2023-05-02",6.3,6.3,5.84,6.0,23200.0],["2023-05-03",6.11,6.74,6.04,6.43,19100.0],["2023-05-04",6.44,6.54,6.1,6.54,22300.0],["2023-05-05",6.58,6.905,6.172,6.84,14000.0],["2023-05-08",6.84,6.9,6.43,6.49,24100.0],["2023-05-09",6.43,6.91,6.1,6.21,18400.0],["2023-05-10",6.34,6.34,5.87,6.25,11400.0],["2023-05-11",5.92,6.479,5.92,6.29,13300.0],["2023-05-12",6.25,6.44,6.08,6.32,15200.0],["2023-05-15",6.25,6.7,6.25,6.4,18900.0],["2023-05-16",6.4,6.86,6.25,6.33,25500.0],["2023-05-17",6.244,6.56,6.23,6.39,17200.0],["2023-05-18",6.32,6.92,6.31,6.52,23700.0],["2023-05-19",6.71,6.92,6.56,6.84,21600.0],["2023-05-22",6.7,7.15,6.48,7.15,21900.0],["2023-05-23",7.03,7.1,6.695,6.89,22300.0],["2023-05-24",6.64,6.65,6.23,6.23,20900.0],["2023-05-25",6.23,6.27,6.1,6.24,11500.0],["2023-05-26",6.04,6.108,5.88,6.04,18100.0],["2023-05-30",5.87,6.35,5.87,6.33,11800.0],["2023-05-31",6.23,6.84,6.06,6.73,19900.0],["2023-06-01",6.72,7.528,6.72,6.73,109500.0],["2023-06-02",6.89,7.52,6.89,7.52,22400.0],["2023-06-05",7.44,7.835,7.02,7.42,75200.0],["2023-06-06",7.44,8.049,7.425,7.67,38100.0],["2023-06-07",7.83,7.99,7.33,7.86,47700.0],["2023-06-08",7.86,7.99,7.35,7.76,26500.0],["2023-06-09",7.68,7.91,6.92,7.5,26600.0],["2023-06-12",7.379,7.46,6.92,7.09,23300.0],["2023-06-13",6.94,7.59,6.94,7.43,41300.0],["2023-06-14",7.39,7.98,7.205,7.34,27100.0],["2023-06-15",7.2,7.42,7.045,7.27,32200.0],["2023-06-16",7.45,7.6,6.97,7.22,69600.0],["2023-06-20",7.18,7.33,6.93,7.03,44500.0],["2023-06-21",7.02,7.288,6.99,7.07,32000.0],["2023-06-22",6.98,7.18,6.91,6.97,27900.0],["2023-06-23",6.91,7.53,6.91,7.39,641300.0],["2023-06-26",7.39,7.61,7.08,7.09,36000.0],["2023-06-27",7.15,7.53,7.01,7.36,24700.0],["2023-06-28",7.41,7.445,7.19,7.44,10800.0],["2023-06-29",7.44,7.59,7.265,7.46,35000.0],["2023-06-30",7.55,7.59,7.38,7.5,31000.0],["2023-07-03",7.5,7.5,6.99,7.26,16800.0],["2023-07-05",7.22,7.49,7.03,7.25,31900.0],["2023-07-06",7.12,7.12,6.26,6.38,57800.0],["2023-07-07",6.42,6.86,6.17,6.68,33900.0],["2023-07-10",6.68,7.295,6.65,6.83,25400.0],["2023-07-11",6.83,7.27,6.68,6.84,19900.0],["2023-07-12",7.0,7.11,6.72,7.09,18200.0],["2023-07-13",7.03,7.18,6.87,7.0,14400.0],["2023-07-14",6.71,7.05,6.71,6.88,8100.0],["2023-07-17",6.88,7.24,6.88,7.09,9800.0],["2023-07-18",7.05,7.3,7.02,7.29,18500.0],["2023-07-19",7.3,7.445,7.25,7.4,11000.0],["2023-07-20",7.32,7.76,7.22,7.58,19100.0],["2023-07-21",7.59,7.67,7.21,7.39,33100.0],["2023-07-24",7.33,7.54,7.11,7.2,8600.0],["2023-07-25",7.18,7.47,7.09,7.25,30900.0],["2023-07-26",7.22,7.41,7.08,7.23,39300.0],["2023-07-27",7.29,7.32,7.03,7.18,15500.0],["2023-07-28",7.25,7.425,7.16,7.25,40500.0],["2023-07-31",7.4,7.4,7.07,7.2,25800.0],["2023-08-01",7.3,7.3,6.91,6.91,32800.0],["2023-08-02",6.92,7.1,6.765,6.98,12000.0],["2023-08-03",6.99,7.27,6.99,7.22,27500.0],["2023-08-04",7.11,7.57,6.84,6.91,78000.0],["2023-08-07",7.04,7.22,6.9,6.95,9000.0],["2023-08-08",6.93,7.201,6.9,7.07,15800.0],["2023-08-09",7.16,7.27,6.34,6.41,29200.0],["2023-08-10",6.41,6.5,6.04,6.095,25500.0],["2023-08-11",6.01,6.29,5.88,6.0,34000.0],["2023-08-14",5.84,6.11,5.67,5.76,26400.0],["2023-08-15",5.74,5.825,5.52,5.6,34400.0],["2023-08-16",6.099,6.099,5.54,5.55,38200.0],["2023-08-17",5.55,6.169,5.291,5.5,57200.0],["2023-08-18",5.49,5.61,5.341,5.53,32100.0],["2023-08-21",5.58,5.685,5.5,5.55,29100.0],["2023-08-22",5.65,5.66,5.43,5.49,10400.0],["2023-08-23",5.51,5.65,5.34,5.64,31700.0],["2023-08-24",5.48,5.72,5.465,5.72,44400.0],["2023-08-25",5.76,5.86,5.68,5.77,19800.0],["2023-08-28",5.74,5.864,5.56,5.71,11200.0],["2023-08-29",5.68,5.9,5.64,5.71,18500.0],["2023-08-30",5.68,5.853,5.575,5.7,12400.0],["2023-08-31",5.7,5.82,5.41,5.48,20100.0],["2023-09-01",5.6,5.636,5.47,5.57,31300.0],["2023-09-05",5.57,5.62,5.41,5.55,19900.0],["2023-09-06",5.53,5.55,5.31,5.36,18300.0],["2023-09-07",5.33,5.88,5.31,5.57,85700.0],["2023-09-08",5.62,6.66,5.48,6.43,77100.0],["2023-09-11",6.55,7.73,6.32,6.82,119800.0],["2023-09-12",6.7,6.999,6.27,6.5,153900.0],["2023-09-13",6.35,6.588,5.45,6.31,216300.0],["2023-09-14",6.28,6.8,6.011,6.79,57000.0],["2023-09-15",6.79,7.64,6.64,7.59,128700.0],["2023-09-18",7.49,7.49,7.05,7.05,51200.0],["2023-09-19",7.02,7.15,6.841,7.02,34700.0],["2023-09-20",7.02,7.2,6.785,7.01,57300.0],["2023-09-21",6.95,6.99,6.751,6.79,15800.0],["2023-09-22",6.79,6.79,6.6,6.74,48800.0],["2023-09-25",6.67,6.765,6.443,6.53,17100.0],["2023-09-26",6.45,6.64,6.0,6.03,38800.0],["2023-09-27",6.16,6.205,5.99,5.99,58300.0],["2023-09-28",5.97,6.18,5.88,6.07,86800.0],["2023-09-29",6.16,6.16,5.99,5.99,24000.0],["2023-10-02",6.0,6.09,5.895,6.0,48300.0],["2023-10-03",6.05,6.13,5.94,5.97,46700.0],["2023-10-04",5.95,5.95,5.76,5.94,42800.0],["2023-10-05",5.95,5.95,5.51,5.6,83000.0],["2023-10-06",5.59,5.68,5.51,5.56,42400.0],["2023-10-09",5.55,5.65,5.5,5.57,45600.0],["2023-10-10",5.56,5.82,5.56,5.7,36100.0],["2023-10-11",5.566,5.99,5.566,5.87,13600.0],["2023-10-12",5.93,5.93,5.62,5.66,22600.0],["2023-10-13",5.94,5.96,5.73,5.84,13300.0],["2023-10-16",5.93,6.19,5.83,5.94,36000.0],["2023-10-17",6.11,6.71,6.11,6.54,26200.0],["2023-10-18",6.55,6.55,5.77,5.96,27500.0],["2023-10-19",6.01,6.19,5.62,5.815,27800.0],["2023-10-20",5.79,5.82,5.641,5.7,34400.0],["2023-10-23",5.69,5.78,5.41,5.52,49900.0],["2023-10-24",5.36,5.6,5.25,5.3,56600.0],["2023-10-25",5.26,5.4,5.15,5.36,38300.0],["2023-10-26",5.39,6.18,5.39,6.02,24100.0],["2023-10-27",6.0,6.0,5.56,5.56,21100.0],["2023-10-30",5.61,5.61,5.25,5.39,32600.0],["2023-10-31",5.375,5.455,5.375,5.43,11800.0],["2023-11-01",5.4,5.41,5.04,5.18,23100.0],["2023-11-02",5.29,5.59,5.28,5.57,15900.0],["2023-11-03",5.74,5.74,5.41,5.56,26000.0],["2023-11-06",5.7,5.869,5.45,5.77,12400.0],["2023-11-07",5.53,5.64,5.4,5.5,32700.0],["2023-11-08",5.43,5.48,5.11,5.39,24700.0],["2023-11-09",5.34,5.54,5.252,5.45,11100.0],["2023-11-10",5.52,5.55,5.28,5.55,16100.0],["2023-11-13",5.56,5.695,5.34,5.64,12200.0],["2023-11-14",5.91,6.27,5.77,6.27,39700.0],["2023-11-15",6.27,6.27,5.61,5.65,38600.0],["2023-11-16",5.59,5.595,5.292,5.515,9400.0],["2023-11-17",5.62,5.9,5.495,5.72,42300.0],["2023-11-20",5.63,6.0,5.63,5.8,16200.0],["2023-11-21",5.75,5.75,5.16,5.26,21700.0],["2023-11-22",5.33,5.59,5.174,5.54,8500.0],["2023-11-24",5.6,5.97,5.51,5.95,8500.0],["2023-11-27",5.88,6.35,5.73,5.8,28900.0],["2023-11-28",5.71,6.1,5.64,5.76,15100.0],["2023-11-29",5.9,6.08,5.81,5.9,15400.0],["2023-11-30",6.01,6.07,5.82,5.87,14300.0],["2023-12-01",5.832,5.96,5.832,5.9,21700.0],["2023-12-04",5.87,6.0,5.6,5.96,67000.0],["2023-12-05",5.99,5.99,5.62,5.75,46900.0],["2023-12-06",5.86,5.96,5.63,5.68,12900.0],["2023-12-07",5.86,5.86,5.53,5.6,13700.0],["2023-12-08",5.56,5.69,5.5,5.56,16500.0],["2023-12-11",5.51,5.73,5.51,5.63,30000.0],["2023-12-12",5.755,5.92,5.61,5.62,11000.0],["2023-12-13",5.63,5.75,5.42,5.66,29400.0],["2023-12-14",5.67,5.92,5.58,5.73,31100.0],["2023-12-15",5.87,6.0,5.65,5.69,135600.0],["2023-12-18",5.76,5.798,5.355,5.455,38400.0],["2023-12-19",5.48,5.64,5.32,5.32,32000.0],["2023-12-20",5.35,5.988,5.3,5.62,60100.0],["2023-12-21",5.69,5.69,5.3,5.42,27400.0],["2023-12-22",5.48,5.48,5.24,5.32,15200.0],["2023-12-26",5.32,5.92,5.22,5.77,58300.0],["2023-12-27",5.7,6.0,5.595,5.95,33500.0],["2023-12-28",5.66,5.991,5.55,5.88,43700.0],["2023-12-29",5.83,6.08,5.52,6.0,50100.0],["2024-01-02",5.99,6.32,5.712,6.23,30900.0],["2024-01-03",6.3,6.3,5.84,5.98,34400.0],["2024-01-04",6.09,6.1,5.86,5.96,17400.0],["2024-01-05",5.92,5.96,5.6,5.6,26300.0],["2024-01-08",5.6,6.0,5.59,5.87,19700.0],["2024-01-09",5.74,5.99,5.74,5.92,10500.0],["2024-01-10",5.92,6.0,5.85,5.97,19200.0],["2024-01-11",5.99,5.99,5.67,5.76,21300.0],["2024-01-12",5.89,5.99,5.745,5.84,14500.0],["2024-01-16",5.77,5.9,5.67,5.85,17500.0],["2024-01-17",5.78,5.87,5.67,5.73,11400.0],["2024-01-18",5.78,5.78,5.61,5.67,12300.0],["2024-01-19",5.74,5.91,5.61,5.8,13900.0],["2024-01-22",5.82,5.99,5.523,5.66,92400.0],["2024-01-23",5.78,5.91,5.64,5.75,15000.0],["2024-01-24",5.88,5.88,5.66,5.8,8300.0],["2024-01-25",5.92,5.92,5.85,5.89,13100.0],["2024-01-26",5.96,5.99,5.805,5.86,13000.0],["2024-01-29",5.87,5.87,5.57,5.62,12300.0],["2024-01-30",5.73,5.73,5.512,5.6,14200.0],["2024-01-31",5.63,5.63,5.26,5.29,19200.0],["2024-02-01",5.52,5.81,5.335,5.76,40700.0],["2024-02-02",5.63,5.81,5.56,5.64,11200.0],["2024-02-05",5.52,5.84,5.52,5.67,14100.0],["2024-02-06",5.65,5.65,5.28,5.33,8000.0],["2024-02-07",5.43,5.43,5.11,5.12,16400.0],["2024-02-08",5.18,5.48,5.165,5.3,19700.0],["2024-02-09",5.21,5.81,5.21,5.67,20700.0],["2024-02-12",5.889,5.99,5.85,5.89,28700.0],["2024-02-13",5.67,5.71,5.14,5.17,24900.0],["2024-02-14",5.29,5.69,5.24,5.385,27400.0],["2024-02-15",5.39,5.89,5.255,5.68,23500.0],["2024-02-16",5.72,5.72,5.1,5.165,27300.0],["2024-02-20",5.11,5.49,4.72,4.89,79600.0],["2024-02-21",4.95,5.43,4.95,5.14,17300.0],["2024-02-22",5.06,5.13,4.97,5.13,18100.0],["2024-02-23",5.21,5.29,4.89,4.93,21200.0],["2024-02-26",4.91,5.065,4.72,4.91,21300.0],["2024-02-27",4.75,5.01,4.75,4.9,18600.0],["2024-02-28",4.89,4.89,4.794,4.8,16100.0],["2024-02-29",5.0,5.067,4.8,4.84,36800.0],["2024-03-01",4.91,4.98,4.78,4.87,51400.0],["2024-03-04",4.91,5.0,4.86,4.87,10900.0],["2024-03-05",4.93,5.0,4.81,4.81,17500.0],["2024-03-06",4.91,5.11,4.87,4.87,42500.0],["2024-03-07",4.97,5.06,4.9,4.9,17900.0],["2024-03-08",5.0,5.0,4.89,4.9,11100.0],["2024-03-11",4.92,4.98,4.82,4.82,7500.0],["2024-03-12",4.85,4.89,4.65,4.65,17600.0],["2024-03-13",4.841,4.841,4.61,4.69,23400.0],["2024-03-14",4.63,4.66,4.22,4.285,28700.0],["2024-03-15",4.2,4.29,3.96,4.29,74900.0],["2024-03-18",4.34,4.87,4.34,4.65,27700.0],["2024-03-19",4.66,5.12,4.66,4.99,29200.0],["2024-03-20",5.06,5.06,4.89,4.89,10700.0],["2024-03-21",4.89,4.99,4.89,4.99,15400.0],["2024-03-22",5.02,5.02,4.66,4.66,7600.0],["2024-03-25",4.71,4.97,4.43,4.43,10800.0],["2024-03-26",4.43,4.47,4.1,4.24,11300.0],["2024-03-27",4.33,4.65,4.3,4.34,11900.0],["2024-03-28",4.535,4.588,4.44,4.44,11400.0],["2024-04-01",4.5,4.93,4.5,4.54,18000.0],["2024-04-02",4.54,4.64,4.23,4.64,21200.0],["2024-04-03",4.534,4.69,4.51,4.52,17000.0],["2024-04-04",4.55,4.61,4.51,4.59,16300.0],["2024-04-05",4.66,4.66,4.5,4.51,7700.0],["2024-04-08",4.57,4.61,4.13,4.14,88200.0],["2024-04-09",4.2,4.474,4.08,4.08,49700.0],["2024-04-10",4.0,4.15,3.88,3.97,25700.0],["2024-04-11",3.957,4.11,3.89,4.1,28600.0],["2024-04-12",3.97,4.209,3.91,3.91,10500.0],["2024-04-15",4.045,4.19,3.82,4.14,93800.0],["2024-04-16",4.19,4.19,4.032,4.09,15700.0],["2024-04-17",3.894,4.26,3.894,4.0,14200.0],["2024-04-18",4.0,4.26,3.975,4.0,17900.0],["2024-04-19",3.94,4.045,3.94,3.95,14100.0],["2024-04-22",3.93,4.223,3.93,4.03,16400.0],["2024-04-23",4.01,4.15,3.98,4.0,16400.0],["2024-04-24",3.83,4.06,3.83,3.99,34100.0],["2024-04-25",3.99,4.25,3.8,3.8,26900.0],["2024-04-26",4.1,4.1,3.84,3.91,8600.0],["2024-04-29",3.91,4.03,3.7,3.72,112300.0],["2024-04-30",3.75,4.0,3.52,3.55,63400.0],["2024-05-01",3.55,4.06,3.55,3.88,13200.0],["2024-05-02",4.16,4.21,3.91,4.08,21100.0],["2024-05-03",4.17,4.17,3.9,4.04,9100.0],["2024-05-06",4.07,4.44,3.98,4.32,80000.0],["2024-05-07",4.38,4.49,4.18,4.26,20900.0],["2024-05-08",4.4,4.43,4.21,4.26,10900.0],["2024-05-09",4.33,4.49,4.33,4.33,17500.0],["2024-05-10",4.22,4.38,4.08,4.08,16800.0],["2024-05-13",4.07,4.31,3.83,3.85,110200.0],["2024-05-14",3.94,4.22,3.83,4.02,13000.0],["2024-05-15",4.03,4.27,3.94,4.0,13000.0],["2024-05-16",4.108,4.108,3.78,3.82,16600.0],["2024-05-17",3.87,3.94,3.59,3.7,30300.0],["2024-05-20",3.69,4.335,3.611,4.31,82700.0],["2024-05-21",4.31,4.69,4.31,4.53,32600.0],["2024-05-22",4.54,4.77,4.39,4.55,62600.0],["2024-05-23",4.56,4.64,4.45,4.5,29100.0],["2024-05-24",4.6,4.6,4.31,4.5,21300.0],["2024-05-28",4.439,4.505,3.98,4.025,46600.0],["2024-05-29",4.05,4.42,4.021,4.04,22500.0],["2024-05-30",4.01,4.39,4.01,4.33,20600.0],["2024-05-31",4.42,4.53,4.33,4.44,20700.0],["2024-06-03",4.46,4.58,4.25,4.55,16200.0],["2024-06-04",4.55,4.73,4.457,4.62,13900.0],["2024-06-05",4.71,4.92,4.63,4.84,26500.0],["2024-06-06",4.84,4.948,4.805,4.83,16000.0],["2024-06-07",4.512,4.88,4.512,4.8,19100.0],["2024-06-10",4.81,5.1,4.81,4.97,19600.0],["2024-06-11",4.93,5.04,4.842,5.04,30400.0],["2024-06-12",5.25,5.41,4.958,5.17,53100.0],["2024-06-13",5.11,5.28,4.875,5.14,48100.0],["2024-06-14",5.07,5.3,4.81,5.08,15600.0],["2024-06-17",5.11,5.13,4.09,4.22,81800.0],["2024-06-18",4.24,4.443,4.175,4.23,60100.0],["2024-06-20",4.15,4.738,4.15,4.55,31100.0],["2024-06-21",4.54,4.99,4.54,4.75,67400.0],["2024-06-24",4.74,5.28,4.74,5.11,23200.0],["2024-06-25",5.05,5.05,4.66,4.66,21000.0],["2024-06-26",4.62,5.2,4.58,4.79,39100.0],["2024-06-27",4.83,5.39,4.73,5.24,35200.0],["2024-06-28",5.34,5.41,4.72,4.96,534900.0],["2024-07-01",4.93,5.83,4.857,5.04,58100.0],["2024-07-02",4.96,5.55,4.92,5.03,45000.0],["2024-07-03",5.12,5.335,5.03,5.06,30100.0],["2024-07-05",4.98,5.43,4.835,5.1,53100.0],["2024-07-08",5.19,5.591,5.171,5.37,70700.0],["2024-07-09",5.33,5.4,5.02,5.14,71500.0],["2024-07-10",5.18,5.305,4.85,5.01,45400.0],["2024-07-11",5.07,5.41,5.07,5.36,53400.0],["2024-07-12",5.46,5.81,5.46,5.7,76600.0],["2024-07-15",5.74,5.88,5.52,5.64,54800.0],["2024-07-16",5.72,6.39,5.56,5.9,66900.0],["2024-07-17",5.85,6.15,5.75,5.98,71000.0],["2024-07-18",5.93,6.17,5.93,5.96,49800.0],["2024-07-19",5.99,6.3,5.99,6.07,73600.0],["2024-07-22",6.08,6.31,5.97,6.19,69800.0],["2024-07-23",6.18,6.333,6.15,6.18,52400.0],["2024-07-24",6.14,6.35,5.86,5.97,48400.0],["2024-07-25",6.01,6.295,5.88,6.15,67200.0],["2024-07-26",6.27,6.38,6.14,6.35,66000.0],["2024-07-29",6.37,6.608,6.17,6.23,95600.0],["2024-07-30",6.23,6.37,6.19,6.28,71400.0],["2024-07-31",6.3,6.37,6.12,6.28,62800.0],["2024-08-01",6.3,6.3,5.98,6.03,42800.0],["2024-08-02",5.81,6.17,5.81,6.09,49700.0],["2024-08-05",5.73,6.11,5.48,5.5,45900.0],["2024-08-06",5.6,6.01,5.48,5.83,38500.0],["2024-08-07",5.89,6.165,5.77,5.94,53700.0],["2024-08-08",5.96,6.175,5.89,5.98,42800.0],["2024-08-09",5.94,6.06,5.94,6.02,25400.0],["2024-08-12",5.99,6.015,5.75,5.76,87000.0],["2024-08-13",5.82,6.103,5.721,6.08,49300.0],["2024-08-14",6.14,6.155,5.83,5.89,27000.0],["2024-08-15",6.04,6.25,6.04,6.22,48700.0],["2024-08-16",6.22,6.285,6.135,6.17,38800.0],["2024-08-19",6.275,6.275,6.13,6.24,44800.0],["2024-08-20",6.22,6.26,6.04,6.08,35000.0],["2024-08-21",6.12,6.31,6.12,6.27,31100.0],["2024-08-22",6.36,6.36,6.03,6.07,28200.0],["2024-08-23",6.13,6.355,6.04,6.33,64900.0],["2024-08-26",6.33,6.355,6.19,6.32,69000.0],["2024-08-27",6.26,6.37,6.19,6.24,25500.0],["2024-08-28",6.19,6.225,6.12,6.18,25500.0],["2024-08-29",6.22,6.28,6.13,6.28,31900.0],["2024-08-30",6.33,6.41,6.15,6.36,36900.0],["2024-09-03",6.37,6.44,6.24,6.29,30400.0],["2024-09-04",6.24,6.27,6.14,6.22,37900.0],["2024-09-05",6.27,6.4,6.18,6.3,36400.0],["2024-09-06",6.33,6.38,6.21,6.21,39900.0],["2024-09-09",6.339,6.439,6.21,6.28,51600.0],["2024-09-10",6.32,6.365,6.16,6.18,83200.0],["2024-09-11",6.46,6.46,5.78,5.78,86200.0],["2024-09-12",5.82,6.1,5.68,6.02,54200.0],["2024-09-13",6.11,6.2,5.851,5.99,48400.0],["2024-09-16",5.99,6.04,5.83,5.91,34800.0],["2024-09-17",5.97,6.15,5.83,5.95,65900.0],["2024-09-18",6.03,6.2,5.945,5.99,49800.0],["2024-09-19",6.15,6.24,6.0,6.1,53200.0],["2024-09-20",6.04,6.2,5.92,5.96,200800.0],["2024-09-23",6.03,6.03,5.86,5.92,31800.0],["2024-09-24",5.91,5.93,5.81,5.86,30300.0],["2024-09-25",5.86,5.96,5.71,5.88,22000.0],["2024-09-26",5.96,5.96,5.62,5.71,28400.0],["2024-09-27",5.75,6.01,5.65,5.99,31000.0],["2024-09-30",5.93,6.15,5.805,6.0,31500.0],["2024-10-01",5.96,6.14,5.6,5.64,39000.0],["2024-10-02",5.68,5.76,5.6,5.61,23900.0],["2024-10-03",5.56,5.6,5.2,5.34,31200.0],["2024-10-04",5.44,5.53,5.289,5.5,28500.0],["2024-10-07",5.52,5.6,5.34,5.35,20300.0],["2024-10-08",5.41,5.526,5.33,5.44,20400.0],["2024-10-09",5.46,5.775,5.46,5.67,21500.0],["2024-10-10",5.58,5.735,5.46,5.59,19500.0],["2024-10-11",5.53,5.98,5.53,5.93,30200.0],["2024-10-14",5.87,6.077,5.87,5.94,18600.0],["2024-10-15",5.91,6.16,5.91,6.0,30000.0],["2024-10-16",6.01,6.35,6.01,6.17,56800.0],["2024-10-17",6.13,6.155,5.81,5.97,21400.0],["2024-10-18",5.97,6.02,5.91,6.02,19700.0],["2024-10-21",5.9,6.13,5.82,5.82,17300.0],["2024-10-22",5.95,6.01,5.84,5.91,12000.0],["2024-10-23",5.86,5.93,5.64,5.73,20600.0],["2024-10-24",5.83,6.0,5.743,5.8,12200.0],["2024-10-25",5.81,5.89,5.66,5.67,13800.0],["2024-10-28",5.76,5.865,5.76,5.85,21900.0],["2024-10-29",5.81,5.97,5.81,5.9,21300.0],["2024-10-30",5.98,6.11,5.86,5.9,25600.0],["2024-10-31",6.045,6.05,5.75,5.8,17100.0],["2024-11-01",5.74,6.02,5.74,5.93,21800.0],["2024-11-04",5.92,6.06,5.8,5.9,20200.0],["2024-11-05",5.91,6.23,5.896,6.07,32300.0],["2024-11-06",6.3,6.69,5.81,6.3,84900.0],["2024-11-07",6.3,6.49,6.04,6.06,47900.0],["2024-11-08",6.15,6.19,5.8,6.0,46000.0],["2024-11-11",6.05,6.05,5.835,5.97,21900.0],["2024-11-12",5.92,5.92,5.69,5.74,41600.0],["2024-11-13",5.86,5.94,5.43,5.47,50600.0],["2024-11-14",5.36,5.509,5.17,5.3,34900.0],["2024-11-15",5.34,5.515,5.16,5.26,35500.0],["2024-11-18",5.24,5.265,4.87,4.97,35800.0],["2024-11-19",4.91,5.115,4.69,4.78,38400.0],["2024-11-20",4.94,4.95,4.58,4.7,26900.0],["2024-11-21",4.7,4.85,4.51,4.63,39200.0],["2024-11-22",4.67,5.005,4.67,4.89,64200.0],["2024-11-25",4.91,5.19,4.67,4.75,107100.0],["2024-11-26",4.77,4.935,4.66,4.77,118400.0],["2024-11-27",4.86,5.005,4.73,4.8,36800.0],["2024-11-29",4.86,4.87,4.75,4.87,18300.0],["2024-12-02",4.97,5.22,4.83,4.9,51700.0],["2024-12-03",4.93,4.96,4.68,4.77,61600.0],["2024-12-04",4.77,4.92,4.7,4.8,50000.0],["2024-12-05",4.75,4.925,4.741,4.81,56200.0],["2024-12-06",4.79,4.85,4.75,4.79,33400.0],["2024-12-09",4.8,4.94,4.715,4.83,62500.0],["2024-12-10",4.83,4.905,4.78,4.83,50200.0],["2024-12-11",4.89,4.925,4.79,4.8,44300.0],["2024-12-12",4.77,4.895,4.55,4.58,28300.0],["2024-12-13",4.64,4.68,4.31,4.44,40200.0],["2024-12-16",4.42,4.59,4.325,4.4,120800.0],["2024-12-17",4.28,4.468,4.05,4.08,95400.0],["2024-12-18",4.13,4.32,3.7,3.75,134100.0],["2024-12-19",4.0,4.2,3.53,3.53,187500.0],["2024-12-20",3.53,4.405,3.53,4.19,438900.0],["2024-12-23",4.19,4.4,4.13,4.22,99600.0],["2024-12-24",4.23,4.6,3.98,4.06,27100.0],["2024-12-26",4.02,4.21,3.95,4.05,33500.0],["2024-12-27",3.99,4.15,3.88,3.92,29200.0],["2024-12-30",3.86,4.129,3.834,3.95,54900.0],["2024-12-31",3.9,4.06,3.869,3.93,64500.0],["2025-01-02",3.912,4.371,3.85,3.94,64300.0],["2025-01-03",3.94,4.1,3.81,3.98,47400.0],["2025-01-06",3.96,4.03,3.8,3.81,48400.0],["2025-01-07",3.885,4.057,3.64,3.69,39100.0],["2025-01-08",3.7,3.82,3.7,3.78,54700.0],["2025-01-10",3.82,3.82,3.6,3.62,49600.0],["2025-01-13",3.62,3.675,3.495,3.62,42900.0],["2025-01-14",3.64,3.81,3.59,3.69,25400.0],["2025-01-15",3.78,3.81,3.675,3.77,30700.0],["2025-01-16",3.73,3.79,3.61,3.66,54700.0],["2025-01-17",3.69,3.83,3.52,3.57,72900.0],["2025-01-21",3.57,3.795,3.56,3.7,42000.0],["2025-01-22",3.69,3.85,3.65,3.7,80100.0],["2025-01-23",3.67,3.755,3.56,3.7,36800.0],["2025-01-24",3.7,3.81,3.7,3.73,26700.0],["2025-01-27",3.69,3.87,3.69,3.76,58200.0],["2025-01-28",3.75,3.83,3.7,3.77,33800.0],["2025-01-29",3.76,3.89,3.68,3.73,182600.0],["2025-01-30",3.725,4.0,3.725,3.95,125100.0],["2025-01-31",3.99,3.99,3.75,3.8,37900.0],["2025-02-03",3.71,3.83,3.51,3.53,56300.0],["2025-02-04",3.6,3.92,3.53,3.69,63000.0],["2025-02-05",3.59,3.63,3.115,3.355,110500.0],["2025-02-06",3.35,3.35,3.145,3.22,52300.0],["2025-02-07",3.22,3.36,3.22,3.29,53600.0],["2025-02-10",3.29,3.402,3.27,3.34,46600.0],["2025-02-11",3.28,3.435,3.28,3.36,50300.0],["2025-02-12",3.37,3.515,3.345,3.38,60600.0],["2025-02-13",3.4,3.49,3.35,3.46,63200.0],["2025-02-14",3.485,3.525,3.38,3.39,38400.0],["2025-02-18",3.39,3.5,3.35,3.42,52500.0],["2025-02-19",3.4,3.43,3.33,3.35,66100.0],["2025-02-20",3.35,3.405,3.312,3.35,140100.0],["2025-02-21",3.39,3.415,3.295,3.32,69100.0],["2025-02-24",3.33,3.393,3.3,3.32,38700.0],["2025-02-25",3.33,3.395,3.25,3.3,74100.0],["2025-02-26",3.41,3.41,3.18,3.24,41400.0],["2025-02-27",3.25,3.346,3.25,3.26,39400.0],["2025-02-28",3.25,3.48,3.22,3.25,36800.0],["2025-03-03",3.43,3.455,3.19,3.24,40400.0],["2025-03-04",3.2,3.38,3.195,3.31,57800.0],["2025-03-05",3.39,3.53,3.35,3.49,68900.0],["2025-03-06",3.46,3.495,3.324,3.44,44600.0],["2025-03-07",3.42,3.535,3.385,3.49,45100.0],["2025-03-10",3.33,3.5,3.33,3.48,68700.0],["2025-03-11",3.5,3.5,3.23,3.3,57300.0],["2025-03-12",3.24,3.37,3.19,3.28,47400.0],["2025-03-13",3.32,3.599,3.22,3.23,47800.0],["2025-03-14",3.24,3.45,3.17,3.22,48800.0],["2025-03-17",3.24,3.32,3.14,3.28,44900.0],["2025-03-18",3.28,3.525,3.28,3.51,40300.0],["2025-03-19",3.48,3.59,3.435,3.46,82100.0],["2025-03-20",3.42,3.465,3.25,3.25,125300.0],["2025-03-21",3.04,3.3,3.04,3.16,214600.0],["2025-03-24",3.19,3.287,3.1,3.12,164500.0],["2025-03-25",3.23,3.23,2.99,2.99,133900.0],["2025-03-26",3.03,3.08,3.0,3.05,36900.0],["2025-03-27",3.04,3.08,2.98,3.02,33800.0],["2025-03-28",3.075,3.08,3.0,3.0,24000.0],["2025-03-31",2.99,3.07,2.94,2.98,44500.0],["2025-04-01",2.99,3.06,2.95,2.98,23900.0],["2025-04-02",2.9,3.11,2.9,2.96,29700.0],["2025-04-03",2.87,2.93,2.77,2.78,47500.0],["2025-04-04",2.75,2.88,2.745,2.83,53700.0],["2025-04-07",2.86,3.07,2.83,3.04,52200.0],["2025-04-08",3.175,3.32,2.61,2.625,76600.0],["2025-04-09",2.66,2.98,2.61,2.81,83500.0],["2025-04-10",2.81,2.88,2.7,2.76,46300.0],["2025-04-11",2.76,2.91,2.74,2.82,30400.0],["2025-04-14",2.875,2.91,2.79,2.83,31800.0],["2025-04-15",2.83,2.91,2.79,2.82,29200.0],["2025-04-16",2.81,2.88,2.74,2.84,35300.0],["2025-04-17",2.84,2.855,2.6,2.75,40600.0],["2025-04-21",2.69,2.79,2.65,2.67,28700.0],["2025-04-22",2.7,2.81,2.7,2.76,33700.0],["2025-04-23",2.86,3.07,2.78,2.91,31800.0],["2025-04-24",2.89,3.15,2.89,3.13,57900.0],["2025-04-25",3.07,3.36,2.971,3.07,31300.0],["2025-04-28",3.07,3.13,3.03,3.05,31400.0],["2025-04-29",3.04,3.319,3.01,3.05,36800.0],["2025-04-30",3.01,3.15,2.86,3.13,55300.0],["2025-05-01",3.09,3.18,2.875,2.98,36400.0],["2025-05-02",3.0,3.15,2.969,3.15,12900.0],["2025-05-05",3.11,3.11,2.88,2.89,34500.0],["2025-05-06",2.86,2.92,2.84,2.85,32400.0],["2025-05-07",2.85,3.31,2.85,3.26,79400.0],["2025-05-08",3.28,3.6,3.17,3.57,40700.0],["2025-05-09",3.5,3.65,3.42,3.64,39200.0],["2025-05-12",3.75,3.82,3.52,3.8,48500.0],["2025-05-13",3.86,4.0,3.671,3.96,31700.0],["2025-05-14",3.97,4.24,3.95,4.1,40300.0],["2025-05-15",4.15,4.26,3.99,4.22,31400.0],["2025-05-16",4.22,4.392,4.19,4.19,43600.0],["2025-05-19",4.12,4.51,4.05,4.19,38200.0],["2025-05-20",4.19,4.25,4.11,4.24,17800.0],["2025-05-21",4.11,4.17,4.05,4.1,25700.0],["2025-05-22",4.09,4.12,4.0,4.02,15800.0],["2025-05-23",4.0,4.0,3.895,3.93,20500.0],["2025-05-27",3.97,4.294,3.97,4.04,26000.0],["2025-05-28",4.01,4.21,3.96,4.05,46800.0],["2025-05-29",4.08,4.09,3.97,4.05,32500.0],["2025-05-30",4.05,4.195,3.95,4.09,43700.0],["2025-06-02",4.05,4.15,3.818,3.91,46300.0],["2025-06-03",3.88,4.09,3.835,4.06,31600.0],["2025-06-04",4.07,4.15,3.935,3.96,28100.0],["2025-06-05",3.95,4.03,3.95,3.97,21600.0],["2025-06-06",4.0,4.02,3.92,4.02,33700.0],["2025-06-09",4.03,4.03,3.8,3.85,27500.0],["2025-06-10",3.83,3.95,3.78,3.81,26300.0],["2025-06-11",3.83,3.895,3.73,3.81,19800.0],["2025-06-12",3.82,3.82,3.56,3.69,23100.0],["2025-06-13",3.59,3.64,3.54,3.54,30800.0],["2025-06-16",3.56,3.704,3.56,3.68,38200.0],["2025-06-17",3.65,3.78,3.635,3.74,37700.0],["2025-06-18",3.73,3.84,3.617,3.79,37800.0],["2025-06-20",3.85,3.91,3.713,3.89,52500.0],["2025-06-23",3.88,3.98,3.705,3.97,39800.0],["2025-06-24",3.97,4.04,3.796,4.04,41400.0],["2025-06-25",4.05,4.05,3.81,3.82,15200.0],["2025-06-26",3.84,3.96,3.75,3.94,22000.0],["2025-06-27",3.94,3.94,3.84,3.92,111000.0],["2025-06-30",3.97,4.02,3.68,3.69,32100.0],["2025-07-01",3.59,3.95,3.59,3.95,22300.0],["2025-07-02",3.95,4.185,3.946,4.15,50700.0],["2025-07-03",4.21,4.46,4.085,4.46,29100.0],["2025-07-07",4.23,4.24,4.055,4.17,53000.0],["2025-07-08",4.22,4.408,4.17,4.25,31800.0],["2025-07-09",4.3,4.4,4.131,4.23,20500.0],["2025-07-10",4.24,4.28,4.14,4.2,185400.0],["2025-07-11",4.11,4.16,3.95,4.14,128700.0],["2025-07-14",4.13,4.43,4.005,4.31,35900.0],["2025-07-15",4.35,4.35,4.14,4.18,45300.0],["2025-07-16",4.26,4.38,4.086,4.37,37000.0],["2025-07-17",4.37,4.45,4.13,4.23,41000.0],["2025-07-18",4.28,4.48,3.93,3.93,50700.0],["2025-07-21",3.94,3.985,3.709,3.8,17700.0],["2025-07-22",3.75,4.04,3.75,3.88,31600.0],["2025-07-23",3.88,4.087,3.75,4.0,37900.0],["2025-07-24",3.95,4.04,3.775,3.8,23800.0],["2025-07-25",3.8,4.1,3.77,3.84,29200.0],["2025-07-28",3.84,3.84,3.66,3.75,31300.0],["2025-07-29",3.78,3.865,3.61,3.62,26300.0],["2025-07-30",3.62,3.78,3.52,3.55,34200.0],["2025-07-31",3.59,3.6,3.32,3.32,38400.0],["2025-08-01",3.29,3.455,3.13,3.13,35000.0],["2025-08-04",3.2,3.68,3.13,3.59,30600.0],["2025-08-05",3.57,3.66,3.29,3.45,24900.0],["2025-08-06",3.47,3.525,3.35,3.38,16800.0],["2025-08-07",3.325,3.46,3.25,3.27,18200.0],["2025-08-08",3.26,3.41,3.26,3.31,11600.0],["2025-08-11",3.31,3.48,3.175,3.23,29000.0],["2025-08-12",3.28,3.625,3.28,3.595,22100.0],["2025-08-13",3.67,3.82,3.615,3.66,18600.0],["2025-08-14",3.63,3.64,3.52,3.53,27300.0],["2025-08-15",3.59,3.59,3.39,3.43,17400.0],["2025-08-18",3.45,3.598,3.26,3.53,17800.0],["2025-08-19",3.53,3.63,3.47,3.52,6500.0],["2025-08-20",3.45,3.61,3.428,3.49,12500.0],["2025-08-21",3.44,3.49,3.41,3.45,8100.0],["2025-08-22",3.51,3.88,3.51,3.74,38700.0],["2025-08-25",3.71,3.8,3.66,3.67,11900.0],["2025-08-26",3.66,3.925,3.66,3.88,15700.0],["2025-08-27",3.88,4.07,3.772,3.96,21200.0],["2025-08-28",4.02,4.11,3.7,3.83,11900.0],["2025-08-29",3.88,3.94,3.7,3.83,9900.0],["2025-09-02",3.78,3.87,3.536,3.69,17400.0],["2025-09-03",3.64,3.82,3.64,3.77,25700.0],["2025-09-04",3.84,3.84,3.56,3.65,13900.0],["2025-09-05",3.8,3.8,3.695,3.79,14700.0],["2025-09-08",3.79,4.03,3.686,4.03,30300.0],["2025-09-09",4.07,4.27,3.818,4.27,97800.0],["2025-09-10",4.3,4.4,3.93,4.15,91700.0],["2025-09-11",4.18,4.63,4.014,4.62,45000.0],["2025-09-12",4.54,4.59,4.33,4.55,51800.0],["2025-09-15",4.55,5.0,4.525,4.98,80500.0],["2025-09-16",4.98,5.225,4.812,5.18,53900.0],["2025-09-17",5.18,5.305,4.98,4.98,92000.0],["2025-09-18",4.99,5.258,4.762,5.07,50500.0],["2025-09-19",5.05,5.111,4.53,4.63,102300.0],["2025-09-22",4.64,4.99,4.58,4.95,35000.0],["2025-09-23",4.86,5.02,4.795,4.81,37900.0],["2025-09-24",4.93,5.11,4.716,5.06,25200.0],["2025-09-25",4.96,5.05,4.79,4.79,24900.0],["2025-09-26",4.78,4.928,4.775,4.8,18400.0],["2025-09-29",4.83,4.98,4.7,4.9,72700.0],["2025-09-30",4.85,5.22,4.705,5.16,74500.0],["2025-10-01",5.13,5.27,5.0,5.19,28200.0],["2025-10-02",5.23,5.23,4.89,4.98,23100.0],["2025-10-03",5.06,5.06,4.87,5.01,10200.0],["2025-10-06",5.04,5.385,5.02,5.15,53300.0],["2025-10-07",5.23,5.29,5.1,5.21,49800.0],["2025-10-08",5.3,5.96,5.2,5.84,83600.0],["2025-10-09",5.84,6.08,5.56,5.94,131200.0],["2025-10-10",6.03,6.031,5.1,5.11,62800.0],["2025-10-13",5.33,5.62,5.28,5.55,79500.0],["2025-10-14",5.7,6.164,5.67,5.8,154200.0],["2025-10-15",5.99,6.159,5.32,5.72,89600.0],["2025-10-16",5.81,5.825,5.39,5.5,56900.0],["2025-10-17",5.5,5.581,5.21,5.335,49100.0],["2025-10-20",5.45,5.546,5.16,5.35,57500.0],["2025-10-21",5.19,5.24,4.845,5.12,112600.0],["2025-10-22",5.12,5.2,4.9,5.12,83600.0],["2025-10-23",5.13,5.24,4.867,5.22,40000.0],["2025-10-24",5.3,5.41,5.025,5.27,38400.0],["2025-10-27",5.3,5.39,4.981,5.02,74000.0],["2025-10-28",5.02,5.25,4.91,5.08,66700.0],["2025-10-29",5.05,5.2,4.7,4.82,72700.0],["2025-10-30",4.71,5.14,4.565,4.61,81600.0],["2025-10-31",4.6,4.85,4.38,4.49,46700.0],["2025-11-03",4.57,4.772,4.42,4.74,79500.0],["2025-11-04",4.6,4.93,4.4,4.84,182900.0],["2025-11-05",4.845,5.32,3.935,3.99,290300.0],["2025-11-06",4.3,4.9,4.17,4.88,246200.0],["2025-11-07",4.79,5.31,4.53,5.29,351900.0],["2025-11-10",5.4,5.4,4.65,5.05,217800.0],["2025-11-11",5.03,5.55,5.0,5.42,260800.0],["2025-11-12",5.41,6.26,5.34,5.69,750900.0],["2025-11-13",5.64,5.83,5.135,5.36,381100.0],["2025-11-14",5.27,5.39,4.8,4.84,306500.0],["2025-11-17",4.87,5.19,4.85,4.97,150400.0],["2025-11-18",4.91,5.67,4.89,5.59,262500.0],["2025-11-19",5.6,5.615,4.94,5.03,203100.0],["2025-11-20",5.1,5.311,4.93,4.95,140000.0],["2025-11-21",4.97,5.518,4.91,5.25,206500.0],["2025-11-24",5.29,5.475,5.05,5.32,201700.0],["2025-11-25",5.32,5.5,5.17,5.32,97500.0],["2025-11-26",5.36,5.405,4.91,4.96,236200.0],["2025-11-28",4.99,5.285,4.96,5.28,108800.0],["2025-12-01",5.31,5.74,5.2,5.47,255100.0],["2025-12-02",5.52,5.52,4.97,5.05,149100.0],["2025-12-03",5.12,5.19,4.94,5.08,311100.0],["2025-12-04",5.05,5.205,5.0,5.15,171000.0],["2025-12-05",5.17,5.2,4.97,5.03,158400.0],["2025-12-08",5.08,5.219,4.773,4.79,118100.0],["2025-12-09",4.76,5.07,4.7,5.05,174500.0],["2025-12-10",5.05,5.263,4.8,5.15,239200.0],["2025-12-11",5.13,5.45,5.13,5.36,184200.0],["2025-12-12",5.38,5.49,5.3,5.4,139500.0],["2025-12-15",5.42,5.87,5.355,5.82,299200.0],["2025-12-16",5.8,5.8,5.38,5.55,207500.0],["2025-12-17",5.55,5.94,5.48,5.88,206300.0],["2025-12-18",5.92,6.15,5.81,5.99,183400.0],["2025-12-19",5.96,6.16,5.66,6.0,296900.0],["2025-12-22",5.99,6.1,5.67,5.68,120600.0],["2025-12-23",5.66,5.85,5.53,5.71,73200.0],["2025-12-24",5.73,5.73,5.51,5.6,54300.0],["2025-12-26",5.65,5.845,5.47,5.54,91000.0],["2025-12-29",5.54,5.54,5.36,5.38,113100.0],["2025-12-30",5.38,5.455,5.13,5.26,150500.0],["2025-12-31",5.24,5.25,5.14,5.19,118300.0],["2026-01-02",5.25,5.355,5.16,5.19,53500.0],["2026-01-05",5.24,5.48,5.17,5.48,92400.0],["2026-01-06",5.44,5.63,5.275,5.4,116700.0],["2026-01-07",5.42,5.48,5.265,5.3,59600.0],["2026-01-08",5.3,5.565,5.3,5.48,96300.0],["2026-01-09",5.49,5.57,5.29,5.3,87700.0],["2026-01-12",5.25,5.58,5.21,5.56,84500.0],["2026-01-13",5.56,5.86,5.334,5.7,94700.0],["2026-01-14",5.68,5.76,5.38,5.54,101900.0],["2026-01-15",5.55,5.9,5.52,5.85,135700.0],["2026-01-16",5.84,6.023,5.779,5.85,139000.0],["2026-01-20",5.73,6.03,5.7,5.94,99400.0],["2026-01-21",5.99,6.06,5.83,5.95,75500.0],["2026-01-22",5.98,6.08,5.85,5.94,110000.0],["2026-01-23",5.93,5.93,5.72,5.83,128300.0],["2026-01-26",5.87,6.07,5.79,6.04,107400.0],["2026-01-27",6.04,6.04,5.73,5.76,128700.0],["2026-01-28",5.81,5.901,5.4,5.5,101500.0],["2026-01-29",5.52,5.745,5.42,5.69,85200.0],["2026-01-30",5.67,5.816,5.452,5.55,67700.0],["2026-02-02",5.55,5.858,5.38,5.7,120500.0],["2026-02-03",5.74,5.908,5.55,5.66,184800.0],["2026-02-04",6.5,8.09,6.2,7.78,2079900.0],["2026-02-05",7.81,7.88,7.203,7.47,522600.0],["2026-02-06",7.655,8.4,7.52,8.36,584500.0],["2026-02-09",8.51,8.91,8.28,8.73,492900.0],["2026-02-10",8.87,9.18,8.25,8.37,676000.0],["2026-02-11",8.37,8.43,7.72,8.18,403400.0],["2026-02-12",8.2,8.54,7.97,8.35,315800.0],["2026-02-13",8.34,8.81,8.19,8.36,205000.0],["2026-02-17",8.38,8.749,8.19,8.48,258300.0],["2026-02-18",8.49,8.5,7.866,7.98,253200.0],["2026-02-19",7.96,8.21,7.76,8.08,214900.0],["2026-02-20",8.06,8.387,7.81,8.16,276900.0],["2026-02-23",8.31,9.19,8.31,8.92,477700.0],["2026-02-24",9.05,9.28,8.52,8.92,453900.0],["2026-02-25",8.91,9.079,8.645,8.9,300000.0],["2026-02-26",8.9,9.31,8.75,9.3,395800.0],["2026-02-27",9.38,9.636,8.88,8.96,313400.0],["2026-03-02",8.79,9.31,8.66,9.27,367700.0],["2026-03-03",9.25,9.76,8.92,9.49,439900.0],["2026-03-04",9.55,10.69,9.1,10.6,747900.0],["2026-03-05",10.38,10.58,9.25,9.53,656400.0],["2026-03-06",9.17,9.48,8.7,8.98,353900.0],["2026-03-09",8.78,8.981,8.37,8.76,344300.0],["2026-03-10",8.75,9.05,8.634,8.74,297900.0],["2026-03-11",8.66,8.67,8.25,8.59,237700.0],["2026-03-12",8.51,8.58,8.3,8.33,187500.0],["2026-03-13",8.38,8.45,8.15,8.39,182200.0],["2026-03-16",8.5,8.9,8.5,8.73,327200.0],["2026-03-17",8.81,9.03,8.51,8.52,334700.0],["2026-03-18",8.55,8.71,8.16,8.24,340900.0],["2026-03-19",8.15,8.39,8.0,8.36,665800.0],["2026-03-20",8.36,8.36,7.69,7.75,392100.0],["2026-03-23",7.83,8.12,7.79,7.96,305300.0],["2026-03-24",7.86,8.02,7.711,7.87,295600.0],["2026-03-25",8.0,8.14,7.79,8.13,268400.0],["2026-03-26",7.92,8.299,7.78,7.92,357100.0],["2026-03-27",7.9,7.96,7.73,7.91,268600.0],["2026-03-30",7.91,7.99,7.72,7.87,296500.0],["2026-03-31",8.06,8.06,7.8,8.02,266800.0],["2026-04-01",8.11,8.21,8.0,8.02,251100.0],["2026-04-02",7.82,7.83,7.44,7.61,276600.0],["2026-04-06",7.6,8.06,7.55,7.97,327200.0],["2026-04-07",7.91,8.09,7.728,7.89,276200.0],["2026-04-08",8.14,8.41,8.08,8.35,335100.0],["2026-04-09",8.375,8.63,8.26,8.49,270900.0],["2026-04-10",8.49,8.49,8.06,8.2,258200.0],["2026-04-13",8.11,8.28,8.0,8.14,275400.0],["2026-04-14",8.15,8.389,8.13,8.17,187000.0],["2026-04-15",8.15,8.25,8.02,8.15,222300.0],["2026-04-16",8.13,8.37,8.12,8.37,253800.0],["2026-04-17",8.49,8.62,8.16,8.24,270000.0],["2026-04-20",8.16,8.25,7.94,7.95,152100.0],["2026-04-21",7.98,8.06,7.53,7.59,260900.0],["2026-04-22",7.64,7.9,7.52,7.65,179500.0],["2026-04-23",7.67,7.81,7.56,7.74,133600.0],["2026-04-24",7.69,7.98,7.5,7.95,286100.0],["2026-04-27",7.93,8.19,7.93,8.09,198100.0],["2026-04-28",8.1,8.32,8.05,8.27,216800.0],["2026-04-29",8.24,8.28,7.97,8.07,139900.0],["2026-04-30",8.01,8.16,7.88,8.15,140700.0],["2026-05-01",8.17,8.36,8.05,8.32,125900.0],["2026-05-04",8.3,8.365,8.15,8.17,145500.0],["2026-05-05",8.18,8.215,7.84,7.96,274500.0],["2026-05-06",7.65,8.57,7.08,8.12,560800.0],["2026-05-07",8.23,8.3,8.05,8.08,259500.0],["2026-05-08",8.06,8.087,7.555,7.57,394100.0],["2026-05-11",7.31,7.44,7.0,7.36,587100.0],["2026-05-12",7.36,7.66,7.25,7.55,325300.0],["2026-05-13",7.28,7.54,7.17,7.39,324100.0],["2026-05-14",7.42,7.57,7.28,7.43,318900.0],["2026-05-15",7.38,7.38,7.1,7.12,194600.0],["2026-05-18",7.15,7.54,7.15,7.25,244400.0],["2026-05-19",7.22,7.36,7.185,7.21,242300.0],["2026-05-20",7.21,7.52,7.1,7.51,304800.0],["2026-05-21",7.41,7.43,7.27,7.37,238600.0],["2026-05-22",7.41,7.59,7.185,7.2,247500.0],["2026-05-26",7.23,7.37,7.19,7.35,233500.0],["2026-05-27",7.31,7.5,7.31,7.43,178900.0],["2026-05-28",7.42,7.56,7.34,7.51,150700.0],["2026-05-29",7.47,7.63,7.335,7.59,298900.0],["2026-06-01",7.45,7.63,7.27,7.3,368000.0],["2026-06-02",7.3,7.54,7.21,7.22,394000.0],["2026-06-03",7.2,7.21,7.04,7.08,246800.0],["2026-06-04",7.17,7.36,7.08,7.2,401900.0],["2026-06-05",7.19,7.505,7.145,7.3,341400.0],["2026-06-08",7.35,7.52,7.2,7.37,338100.0],["2026-06-09",7.41,7.735,7.4,7.69,565500.0],["2026-06-10",7.68,8.34,7.47,8.32,384200.0],["2026-06-11",8.36,9.25,8.295,9.15,357500.0],["2026-06-12",9.14,9.47,9.055,9.11,359100.0],["2026-06-15",9.15,9.28,8.75,9.16,331300.0],["2026-06-16",9.22,9.44,9.12,9.28,404600.0],["2026-06-17",9.21,9.49,8.93,9.15,315900.0],["2026-06-18",9.27,9.365,8.87,8.97,990500.0],["2026-06-22",8.935,9.485,8.935,9.21,363500.0],["2026-06-23",9.21,9.51,9.199,9.32,256300.0],["2026-06-24",9.32,9.895,9.32,9.67,420500.0],["2026-06-25",9.67,10.38,9.53,10.35,355700.0],["2026-06-26",10.39,10.88,10.39,10.79,1323700.0],["2026-06-29",10.81,11.68,10.56,11.61,835911.0],["2026-06-30",11.52,12.64,11.38,11.85,948876.094888],["2026-07-01",11.9,12.3,11.5262,11.71,464761.988966],["2026-07-02",11.71,12.28,11.6101,11.99,368181.985106],["2026-07-06",11.93,12.44,11.5681,12.11,431382.61657],["2026-07-07",12.11,12.335,11.535,11.65,345927.29981],["2026-07-13",11.47,11.93,11.22,11.27,288525.924235],["2026-07-14",11.3,11.845,11.06,11.61,354030.383165],["2026-07-15",11.57,11.93,11.44,11.58,292652.915277],["2026-07-16",11.58,12.61,11.4,11.87,407739.041029],["2026-07-17",11.67,11.86,11.332,11.5,322027.347059]]}