{"t":"IPHA","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2019-10-17",5.9,6.18,5.61,6.05,827400.0],["2019-10-18",5.89,6.25,5.8,6.14,397800.0],["2019-10-21",6.22,6.41,6.17,6.21,81100.0],["2019-10-22",6.2,6.21,6.0,6.02,70600.0],["2019-10-23",6.0,6.03,5.922,5.99,17400.0],["2019-10-24",6.004,6.04,5.94,5.97,29400.0],["2019-10-25",5.95,5.96,5.63,5.66,84900.0],["2019-10-28",5.99,6.05,5.94,5.99,116400.0],["2019-10-29",6.09,6.12,5.92,6.0,55100.0],["2019-10-30",5.88,5.93,5.801,5.93,4600.0],["2019-10-31",5.96,6.01,5.85,5.95,57200.0],["2019-11-01",6.05,6.05,5.92,6.03,96000.0],["2019-11-04",6.16,6.165,6.0,6.0,28500.0],["2019-11-05",6.14,6.33,6.12,6.24,30700.0],["2019-11-06",6.39,6.46,6.26,6.38,11300.0],["2019-11-07",6.35,6.53,6.35,6.52,4900.0],["2019-11-08",6.32,6.35,6.29,6.31,24900.0],["2019-11-11",6.47,6.75,6.43,6.55,85700.0],["2019-11-12",6.58,6.73,6.48,6.48,7900.0],["2019-11-13",6.442,6.442,6.25,6.28,28400.0],["2019-11-14",6.2,6.2,6.04,6.05,31800.0],["2019-11-15",6.1,6.11,6.0,6.03,58100.0],["2019-11-18",5.9,5.94,5.76,5.76,46300.0],["2019-11-19",5.93,6.29,5.93,6.29,79900.0],["2019-11-20",5.88,6.0,5.88,6.0,9800.0],["2019-11-21",5.99,5.99,5.8,5.81,3300.0],["2019-11-22",5.94,6.017,5.92,5.96,12600.0],["2019-11-25",5.86,6.0,5.86,5.96,25500.0],["2019-11-26",6.11,6.42,6.11,6.25,27700.0],["2019-11-27",6.382,6.425,6.34,6.37,6300.0],["2019-11-29",6.36,6.36,6.172,6.285,17400.0],["2019-12-02",6.31,6.33,6.1,6.15,49000.0],["2019-12-03",6.11,6.2,6.05,6.2,8400.0],["2019-12-04",6.23,6.23,6.1,6.15,31900.0],["2019-12-05",6.4,6.49,6.24,6.27,148600.0],["2019-12-06",6.288,6.288,6.2,6.2,2500.0],["2019-12-09",6.14,6.14,6.01,6.01,18100.0],["2019-12-10",6.03,6.36,6.03,6.14,7400.0],["2019-12-11",6.271,6.292,6.14,6.14,17300.0],["2019-12-12",6.44,6.44,6.19,6.2,2600.0],["2019-12-13",6.06,6.138,5.92,5.93,9800.0],["2019-12-16",5.981,5.991,5.97,5.991,1200.0],["2019-12-17",6.01,6.053,5.98,5.98,2100.0],["2019-12-18",6.13,6.195,6.13,6.19,1000.0],["2019-12-19",6.229,6.23,6.06,6.06,4100.0],["2019-12-20",6.4,6.437,6.4,6.42,3300.0],["2019-12-23",6.345,6.497,6.25,6.26,3000.0],["2019-12-24",6.26,6.26,6.26,6.26,300.0],["2019-12-26",6.354,6.404,6.23,6.23,3700.0],["2019-12-27",6.56,6.56,6.5,6.5,2900.0],["2019-12-30",6.62,6.63,6.42,6.43,6800.0],["2019-12-31",6.43,6.44,6.415,6.44,4600.0],["2020-01-02",8.24,8.24,7.05,7.3,937600.0],["2020-01-03",7.36,7.46,7.17,7.17,127800.0],["2020-01-06",7.3,7.45,7.26,7.38,45100.0],["2020-01-07",7.46,7.49,7.36,7.46,13700.0],["2020-01-08",7.5,7.61,7.46,7.61,29700.0],["2020-01-09",7.1,7.1,6.7,6.85,162500.0],["2020-01-10",6.95,6.995,6.84,6.95,78600.0],["2020-01-13",7.06,7.06,6.84,6.86,13900.0],["2020-01-14",6.98,7.03,6.96,7.0,5600.0],["2020-01-15",7.103,7.15,7.043,7.11,3300.0],["2020-01-16",7.33,7.35,7.27,7.27,16500.0],["2020-01-17",7.62,7.677,7.25,7.605,15700.0],["2020-01-21",7.79,7.79,7.51,7.51,28000.0],["2020-01-22",7.71,7.71,7.5,7.6,14200.0],["2020-01-23",7.533,7.73,7.36,7.68,17600.0],["2020-01-24",7.42,7.42,7.28,7.28,4000.0],["2020-01-27",7.26,7.297,6.82,7.01,6800.0],["2020-01-28",7.17,7.193,7.14,7.177,1700.0],["2020-01-29",7.29,7.29,7.132,7.132,600.0],["2020-01-30",6.98,6.998,6.88,6.9,4200.0],["2020-01-31",7.08,7.08,6.71,7.02,12400.0],["2020-02-03",7.12,7.208,7.044,7.044,2300.0],["2020-02-04",7.28,7.395,7.208,7.208,1300.0],["2020-02-05",7.33,7.352,7.25,7.25,500.0],["2020-02-06",7.409,7.455,7.27,7.37,7500.0],["2020-02-07",7.377,7.64,7.32,7.64,4500.0],["2020-02-10",7.53,7.53,7.487,7.487,700.0],["2020-02-11",7.557,7.58,7.465,7.48,4400.0],["2020-02-12",7.75,7.75,7.57,7.6,5400.0],["2020-02-13",7.7,7.74,7.7,7.73,6900.0],["2020-02-14",7.74,7.75,7.4,7.4,13300.0],["2020-02-18",7.708,7.74,7.44,7.74,24500.0],["2020-02-19",7.75,7.95,7.72,7.95,15600.0],["2020-02-20",7.673,7.78,7.21,7.78,15100.0],["2020-02-21",7.66,7.66,7.66,7.66,6000.0],["2020-02-24",7.279,7.4,7.279,7.4,23300.0],["2020-02-25",7.3,7.36,7.043,7.34,17800.0],["2020-02-26",7.4,7.525,7.36,7.51,81700.0],["2020-02-27",7.21,7.94,7.21,7.94,29400.0],["2020-02-28",7.0,7.29,6.26,6.26,34200.0],["2020-03-02",7.28,7.45,7.08,7.08,14400.0],["2020-03-03",7.51,7.64,7.167,7.35,17200.0],["2020-03-04",7.16,7.5,7.16,7.5,4600.0],["2020-03-05",7.33,7.431,7.12,7.358,3900.0],["2020-03-06",7.13,7.6,7.08,7.08,19800.0],["2020-03-09",6.65,6.79,6.26,6.463,11000.0],["2020-03-10",6.71,7.89,6.482,6.88,6300.0],["2020-03-11",6.28,6.94,6.09,6.3,9500.0],["2020-03-12",5.42,5.42,5.006,5.12,6100.0],["2020-03-13",4.91,4.91,4.66,4.8,23600.0],["2020-03-16",3.32,4.2,3.3,4.11,31400.0],["2020-03-17",3.81,4.0,3.73,3.8,9000.0],["2020-03-18",4.04,4.6,3.68,4.6,7900.0],["2020-03-19",4.77,4.77,4.01,4.01,19100.0],["2020-03-20",4.32,4.69,3.94,3.94,49400.0],["2020-03-23",5.71,5.76,4.3,4.3,176000.0],["2020-03-24",5.16,5.24,4.91,5.03,77100.0],["2020-03-25",5.09,5.2,4.97,5.2,6700.0],["2020-03-26",5.1,5.15,5.0,5.1,11400.0],["2020-03-27",4.94,5.4,4.9,5.25,7400.0],["2020-03-30",6.38,6.38,5.98,6.27,33000.0],["2020-03-31",6.35,6.68,5.96,6.68,6300.0],["2020-04-01",6.16,6.19,4.75,5.36,12600.0],["2020-04-02",5.97,6.035,5.03,5.89,5500.0],["2020-04-03",5.93,6.15,5.56,6.06,11000.0],["2020-04-06",6.08,6.2,5.96,6.12,8500.0],["2020-04-07",6.47,6.47,5.81,5.81,3700.0],["2020-04-08",6.16,6.7,6.07,6.7,4100.0],["2020-04-09",6.25,6.45,5.92,6.45,3000.0],["2020-04-13",6.18,6.45,5.68,6.45,5800.0],["2020-04-14",6.6,6.89,5.44,6.89,9500.0],["2020-04-15",5.95,7.21,5.95,6.975,2000.0],["2020-04-16",6.65,7.3,6.47,7.22,9400.0],["2020-04-17",6.88,7.79,6.85,7.77,18000.0],["2020-04-20",7.135,7.405,7.1,7.405,5500.0],["2020-04-21",6.94,7.31,6.25,7.3,5100.0],["2020-04-22",7.14,7.34,7.12,7.34,1900.0],["2020-04-23",6.85,6.85,6.3,6.55,6600.0],["2020-04-24",6.64,7.55,6.55,7.55,4600.0],["2020-04-27",6.8,7.36,6.62,7.36,6300.0],["2020-04-28",7.25,7.3,6.88,7.29,45800.0],["2020-04-29",7.05,7.45,6.8,7.45,8500.0],["2020-04-30",6.91,7.6,6.91,7.6,9100.0],["2020-05-01",7.6,7.6,7.6,7.6,1000.0],["2020-05-04",7.35,7.6,7.19,7.25,6900.0],["2020-05-05",7.17,7.29,7.17,7.29,1200.0],["2020-05-06",7.2,7.49,7.2,7.49,2500.0],["2020-05-07",7.37,7.43,7.25,7.43,1200.0],["2020-05-08",7.48,7.75,7.07,7.75,3900.0],["2020-05-11",7.75,8.23,7.5,8.2,8900.0],["2020-05-12",7.31,7.75,6.89,7.67,30300.0],["2020-05-13",7.0,7.2,6.41,6.99,25800.0],["2020-05-14",6.68,7.0,6.67,6.7,1500.0],["2020-05-15",6.63,7.59,6.54,6.54,6300.0],["2020-05-18",6.86,6.97,6.685,6.76,7800.0],["2020-05-19",6.48,6.957,6.3,6.39,16300.0],["2020-05-20",6.425,6.98,6.26,6.41,15600.0],["2020-05-21",6.21,6.4,6.0,6.0,18000.0],["2020-05-22",6.483,6.6,6.02,6.02,8100.0],["2020-05-26",6.26,6.26,6.02,6.035,3700.0],["2020-05-27",6.43,6.43,6.19,6.19,13000.0],["2020-05-28",6.3,6.65,6.15,6.65,35700.0],["2020-05-29",6.37,6.5,6.25,6.5,4800.0],["2020-06-01",6.5,6.5,6.31,6.35,5800.0],["2020-06-02",6.405,6.48,6.405,6.48,3500.0],["2020-06-03",6.48,6.497,6.35,6.35,2400.0],["2020-06-04",6.5,6.62,6.3,6.39,3800.0],["2020-06-05",6.334,6.376,6.025,6.27,1100.0],["2020-06-08",6.39,6.39,6.27,6.32,3900.0],["2020-06-09",6.44,6.55,6.32,6.51,20300.0],["2020-06-10",6.48,6.6,6.44,6.462,3800.0],["2020-06-11",6.2,6.3,5.92,5.92,9200.0],["2020-06-12",6.27,6.35,6.139,6.183,5300.0],["2020-06-15",6.2,6.27,6.2,6.27,2600.0],["2020-06-16",6.425,6.425,6.3,6.3,1800.0],["2020-06-17",6.39,6.4,6.39,6.393,6600.0],["2020-06-18",6.24,6.24,6.24,6.24,100.0],["2020-06-19",6.342,6.45,6.07,6.45,5400.0],["2020-06-22",6.7,6.7,6.1,6.1,10700.0],["2020-06-23",6.68,6.68,6.572,6.572,1000.0],["2020-06-24",7.01,7.01,6.87,6.87,12900.0],["2020-06-25",6.7,6.76,6.61,6.7,2500.0],["2020-06-26",6.67,6.67,6.34,6.361,2100.0],["2020-06-29",6.4,6.4,6.3,6.366,3900.0],["2020-06-30",6.2,7.5,6.09,6.85,26800.0],["2020-07-01",6.15,6.26,6.1,6.2,11400.0],["2020-07-02",6.21,6.565,6.2,6.45,17100.0],["2020-07-06",6.398,6.41,6.36,6.36,3200.0],["2020-07-07",6.47,6.49,6.431,6.45,4100.0],["2020-07-08",6.387,6.387,6.37,6.37,1500.0],["2020-07-09",6.35,6.38,6.244,6.267,2600.0],["2020-07-10",6.21,6.22,6.08,6.08,2600.0],["2020-07-13",6.35,6.35,6.175,6.175,1600.0],["2020-07-14",6.0,6.025,6.0,6.01,28100.0],["2020-07-15",6.2,6.28,6.063,6.063,4000.0],["2020-07-16",6.41,6.41,6.11,6.11,1000.0],["2020-07-17",6.41,6.41,6.41,6.41,400.0],["2020-07-20",6.468,6.75,6.45,6.45,4300.0],["2020-07-21",6.481,6.65,6.481,6.53,5900.0],["2020-07-22",6.45,6.56,6.45,6.54,6000.0],["2020-07-23",6.5,6.5,6.45,6.45,8000.0],["2020-07-24",6.382,6.392,6.36,6.36,1500.0],["2020-07-27",6.35,6.43,6.3,6.397,4500.0],["2020-07-28",6.25,6.3,6.245,6.245,3700.0],["2020-07-29",6.35,6.35,6.15,6.15,106400.0],["2020-07-30",6.0,6.13,5.93,6.04,14500.0],["2020-07-31",6.19,6.19,6.05,6.078,4100.0],["2020-08-03",6.25,6.32,6.25,6.32,6500.0],["2020-08-04",5.58,6.45,5.58,6.2,900.0],["2020-08-05",6.345,6.43,6.345,6.39,4000.0],["2020-08-06",6.25,6.25,6.25,6.25,1300.0],["2020-08-07",6.28,6.28,6.15,6.15,1500.0],["2020-08-10",6.15,6.15,6.15,6.15,0.0],["2020-08-11",6.63,6.63,6.38,6.46,16100.0],["2020-08-12",6.24,6.353,6.24,6.3,4400.0],["2020-08-13",6.33,6.408,6.3,6.33,4400.0],["2020-08-14",6.3,6.55,6.166,6.55,2900.0],["2020-08-17",6.375,6.5,6.173,6.5,4700.0],["2020-08-18",6.65,6.65,6.375,6.55,1800.0],["2020-08-19",6.54,6.54,6.163,6.37,8100.0],["2020-08-20",6.435,6.435,6.33,6.361,1800.0],["2020-08-21",6.36,6.36,6.36,6.36,21700.0],["2020-08-24",6.3,6.3,6.26,6.296,1500.0],["2020-08-25",6.296,6.296,6.296,6.296,0.0],["2020-08-26",6.35,6.39,6.35,6.39,1700.0],["2020-08-27",6.39,6.41,6.176,6.176,1100.0],["2020-08-28",6.24,6.24,6.24,6.24,1100.0],["2020-08-31",6.455,6.55,6.21,6.21,4100.0],["2020-09-01",6.44,6.46,6.317,6.317,4200.0],["2020-09-02",6.14,6.235,6.11,6.235,1800.0],["2020-09-03",6.32,6.32,6.2,6.24,3100.0],["2020-09-04",6.08,6.08,6.035,6.079,2200.0],["2020-09-08",4.82,4.82,4.4,4.45,30300.0],["2020-09-09",4.45,4.45,4.05,4.09,29400.0],["2020-09-10",4.14,4.14,3.83,3.894,29100.0],["2020-09-11",4.05,4.05,3.83,3.92,9000.0],["2020-09-14",4.09,4.54,4.09,4.37,13100.0],["2020-09-15",4.15,4.35,4.02,4.35,26600.0],["2020-09-16",4.35,4.35,4.11,4.28,21500.0],["2020-09-17",4.2,4.23,3.87,4.19,18300.0],["2020-09-18",4.18,4.18,3.891,3.949,32600.0],["2020-09-21",3.9,4.05,3.9,3.98,12500.0],["2020-09-22",4.05,4.09,3.85,3.85,11600.0],["2020-09-23",3.932,3.98,3.78,3.81,18700.0],["2020-09-24",3.82,3.82,3.55,3.77,11900.0],["2020-09-25",3.65,3.865,3.65,3.865,6500.0],["2020-09-28",3.78,3.95,3.77,3.855,4800.0],["2020-09-29",3.84,3.85,3.8,3.85,2400.0],["2020-09-30",3.79,4.015,3.79,3.84,4400.0],["2020-10-01",3.97,3.97,3.85,3.85,2000.0],["2020-10-02",3.91,3.91,3.91,3.91,1200.0],["2020-10-05",4.05,4.145,3.87,4.1,14500.0],["2020-10-06",4.14,4.42,4.07,4.19,18800.0],["2020-10-07",4.19,4.3,3.929,3.935,21300.0],["2020-10-08",3.89,3.989,3.86,3.96,3700.0],["2020-10-09",4.0,4.274,4.0,4.17,19400.0],["2020-10-12",4.2,4.21,4.04,4.175,7800.0],["2020-10-13",3.88,4.103,3.88,4.06,5100.0],["2020-10-14",4.06,4.06,4.02,4.02,4600.0],["2020-10-15",4.07,4.08,3.94,3.94,11900.0],["2020-10-16",4.025,4.195,3.89,4.17,20500.0],["2020-10-19",4.17,4.17,4.07,4.1,6800.0],["2020-10-20",4.1,4.1,3.96,3.99,14700.0],["2020-10-21",4.003,4.005,3.9,3.91,2600.0],["2020-10-22",3.9,3.96,3.88,3.96,3900.0],["2020-10-23",4.44,4.67,4.0,4.67,57300.0],["2020-10-26",4.18,4.18,4.0,4.0,62300.0],["2020-10-27",4.09,4.25,3.955,4.16,47700.0],["2020-10-28",3.86,3.99,3.8,3.9,82700.0],["2020-10-29",3.93,3.995,3.9,3.995,36500.0],["2020-10-30",4.07,4.4,4.0,4.39,40800.0],["2020-11-02",4.3,4.3,4.015,4.132,51300.0],["2020-11-03",4.2,4.222,3.96,4.21,29900.0],["2020-11-04",4.1,4.2,3.85,3.865,11800.0],["2020-11-05",4.39,4.39,4.115,4.115,20500.0],["2020-11-06",4.2,4.2,4.15,4.15,1200.0],["2020-11-09",4.12,4.14,4.063,4.11,3700.0],["2020-11-10",4.23,4.23,3.97,4.135,6700.0],["2020-11-11",4.34,4.71,4.1,4.385,18000.0],["2020-11-12",4.494,4.72,4.26,4.26,26500.0],["2020-11-13",4.95,4.95,4.62,4.75,93700.0],["2020-11-16",4.799,4.8,4.46,4.59,23600.0],["2020-11-17",4.78,4.8,4.643,4.79,4700.0],["2020-11-18",4.93,5.284,4.93,5.02,9200.0],["2020-11-19",5.01,5.22,4.95,5.09,2600.0],["2020-11-20",5.15,5.15,4.9,4.9,1900.0],["2020-11-23",5.05,5.08,5.02,5.02,3700.0],["2020-11-24",5.3,5.3,4.99,5.16,13100.0],["2020-11-25",5.2,5.26,5.115,5.18,14100.0],["2020-11-27",5.32,5.579,5.32,5.56,7400.0],["2020-11-30",5.43,5.52,5.34,5.34,6500.0],["2020-12-01",5.47,5.541,5.47,5.5,3400.0],["2020-12-02",5.29,5.42,5.151,5.16,3800.0],["2020-12-03",5.53,5.6,5.32,5.32,5100.0],["2020-12-04",5.56,5.75,5.41,5.62,5700.0],["2020-12-07",5.48,5.61,5.31,5.61,1700.0],["2020-12-08",5.42,5.59,5.22,5.59,21100.0],["2020-12-09",5.4,5.49,5.3,5.3,20600.0],["2020-12-10",5.337,5.594,5.17,5.36,27600.0],["2020-12-11",4.31,4.59,4.1,4.36,144300.0],["2020-12-14",4.28,4.468,4.28,4.39,16200.0],["2020-12-15",4.31,4.32,4.1,4.27,22200.0],["2020-12-16",4.18,4.23,4.04,4.074,33500.0],["2020-12-17",4.25,4.25,4.17,4.17,24300.0],["2020-12-18",4.25,4.46,4.24,4.31,59400.0],["2020-12-21",4.15,4.26,4.117,4.26,17900.0],["2020-12-22",4.21,4.25,4.148,4.22,10700.0],["2020-12-23",4.15,4.41,4.13,4.32,2900.0],["2020-12-24",4.33,4.38,4.27,4.27,1700.0],["2020-12-28",4.45,4.45,4.19,4.19,15300.0],["2020-12-29",4.29,4.29,4.05,4.05,22000.0],["2020-12-30",4.2,4.325,4.2,4.31,6100.0],["2020-12-31",4.19,4.19,4.09,4.09,11800.0],["2021-01-04",4.23,4.33,4.16,4.31,2100.0],["2021-01-05",4.51,4.51,4.33,4.45,66100.0],["2021-01-06",4.6,4.79,4.6,4.67,10800.0],["2021-01-07",4.67,4.95,4.63,4.82,71500.0],["2021-01-08",4.7,4.76,4.52,4.65,63900.0],["2021-01-11",4.654,4.95,4.61,4.78,212900.0],["2021-01-12",4.74,4.95,4.71,4.74,21400.0],["2021-01-13",4.7,4.7,4.6,4.7,14000.0],["2021-01-14",4.65,4.77,4.56,4.59,2500.0],["2021-01-15",4.577,4.593,4.42,4.52,5800.0],["2021-01-19",4.91,4.945,4.675,4.826,37000.0],["2021-01-20",4.787,4.821,4.65,4.7,17100.0],["2021-01-21",4.7,4.7,4.7,4.7,0.0],["2021-01-22",4.5,4.5,4.392,4.49,46300.0],["2021-01-25",4.32,4.32,4.17,4.18,127800.0],["2021-01-26",4.43,4.43,4.17,4.21,57700.0],["2021-01-27",4.27,4.47,4.26,4.27,20800.0],["2021-01-28",4.33,4.33,4.0,4.1,69300.0],["2021-01-29",4.32,4.32,4.05,4.09,72900.0],["2021-02-01",4.38,4.38,4.2,4.31,90100.0],["2021-02-02",4.36,4.36,4.1,4.15,78100.0],["2021-02-03",4.27,4.44,4.27,4.41,9100.0],["2021-02-04",4.58,4.58,4.49,4.5,23200.0],["2021-02-05",4.535,4.535,4.39,4.39,121500.0],["2021-02-08",4.57,4.7,4.5,4.63,127600.0],["2021-02-09",4.87,4.87,4.63,4.68,252100.0],["2021-02-10",4.91,4.91,4.52,4.54,119700.0],["2021-02-11",4.75,4.75,4.53,4.53,95400.0],["2021-02-12",4.6,4.6,4.37,4.37,65700.0],["2021-02-16",4.64,4.67,4.6,4.67,15000.0],["2021-02-17",4.62,4.62,4.47,4.5,17300.0],["2021-02-18",4.41,4.49,4.3,4.3,19400.0],["2021-02-19",4.52,4.52,4.39,4.39,37700.0],["2021-02-22",4.6,4.61,4.39,4.39,53500.0],["2021-02-23",4.51,4.52,4.23,4.25,131300.0],["2021-02-24",4.47,4.47,4.27,4.34,83800.0],["2021-02-25",4.55,4.56,4.39,4.42,38900.0],["2021-02-26",4.45,4.59,4.391,4.59,5100.0],["2021-03-01",4.59,4.66,4.36,4.47,31100.0],["2021-03-02",4.59,4.59,4.49,4.49,11100.0],["2021-03-03",4.52,4.52,4.39,4.39,2900.0],["2021-03-04",4.46,4.46,4.25,4.3,6100.0],["2021-03-05",4.37,4.37,4.25,4.31,10900.0],["2021-03-08",4.41,4.41,4.41,4.41,800.0],["2021-03-09",4.42,4.518,4.42,4.43,3700.0],["2021-03-10",4.56,4.56,4.51,4.51,1900.0],["2021-03-11",4.56,4.56,4.42,4.525,8600.0],["2021-03-12",4.67,4.7,4.57,4.57,1300.0],["2021-03-15",4.69,4.79,4.69,4.7,3700.0],["2021-03-16",4.7,4.75,4.65,4.74,7600.0],["2021-03-17",4.68,4.69,4.597,4.597,4000.0],["2021-03-18",4.4,4.451,4.4,4.451,2700.0],["2021-03-19",4.33,4.5,4.288,4.5,6500.0],["2021-03-22",4.527,4.63,4.52,4.63,5000.0],["2021-03-23",4.57,4.57,4.45,4.45,4300.0],["2021-03-24",4.44,4.46,4.29,4.29,5500.0],["2021-03-25",4.39,4.46,4.33,4.46,2600.0],["2021-03-26",4.38,4.38,4.27,4.27,2000.0],["2021-03-29",4.38,4.4,4.3,4.34,5000.0],["2021-03-30",4.34,4.36,4.29,4.29,3600.0],["2021-03-31",4.35,4.37,4.31,4.31,17600.0],["2021-04-01",4.31,4.31,4.31,4.31,600.0],["2021-04-05",4.45,4.61,4.39,4.61,35100.0],["2021-04-06",4.45,4.46,3.93,4.2,82200.0],["2021-04-07",4.34,4.389,4.21,4.23,22200.0],["2021-04-08",4.33,4.42,4.31,4.35,7600.0],["2021-04-09",4.36,4.37,4.26,4.26,1900.0],["2021-04-12",4.34,4.36,4.28,4.28,8600.0],["2021-04-13",4.33,4.4,4.31,4.31,16500.0],["2021-04-14",4.37,4.42,4.37,4.38,2600.0],["2021-04-15",4.42,4.46,4.23,4.4,6100.0],["2021-04-16",4.36,4.4,4.355,4.4,2200.0],["2021-04-19",4.381,4.381,4.18,4.22,9100.0],["2021-04-20",4.18,4.19,4.04,4.19,3200.0],["2021-04-21",4.101,4.2,4.101,4.15,1700.0],["2021-04-22",4.14,4.15,4.08,4.09,1600.0],["2021-04-23",4.12,4.12,4.12,4.12,400.0],["2021-04-26",4.13,4.275,4.13,4.275,2100.0],["2021-04-27",4.18,4.19,4.15,4.17,1500.0],["2021-04-28",4.194,4.21,4.18,4.18,400.0],["2021-04-29",4.23,4.28,4.181,4.28,6200.0],["2021-04-30",4.24,4.24,4.24,4.24,400.0],["2021-05-03",4.15,4.19,4.091,4.19,2600.0],["2021-05-04",4.13,4.145,4.13,4.145,600.0],["2021-05-05",4.06,4.06,4.014,4.048,2400.0],["2021-05-06",4.0,4.0,3.82,3.951,5400.0],["2021-05-07",3.951,3.951,3.951,3.951,0.0],["2021-05-10",3.9,3.9,3.86,3.86,8400.0],["2021-05-11",4.04,4.1,4.04,4.1,4100.0],["2021-05-12",3.96,4.221,3.92,4.07,4100.0],["2021-05-13",3.93,4.02,3.93,3.95,800.0],["2021-05-14",3.873,4.02,3.83,4.016,2500.0],["2021-05-17",3.97,3.97,3.97,3.97,100.0],["2021-05-18",3.97,3.97,3.97,3.97,0.0],["2021-05-19",3.92,3.965,3.92,3.965,1100.0],["2021-05-20",3.93,3.93,3.894,3.894,500.0],["2021-05-21",3.949,4.03,3.949,4.03,1600.0],["2021-05-24",4.03,4.03,4.03,4.03,0.0],["2021-05-25",3.86,3.9,3.86,3.89,9800.0],["2021-05-26",3.87,3.88,3.83,3.85,1400.0],["2021-05-27",3.75,3.85,3.75,3.85,400.0],["2021-05-28",3.75,3.91,3.75,3.91,5200.0],["2021-06-01",3.75,3.833,3.61,3.72,17600.0],["2021-06-02",3.63,3.74,3.61,3.74,9300.0],["2021-06-03",3.67,3.97,3.62,3.97,12900.0],["2021-06-04",3.78,3.85,3.64,3.76,100300.0],["2021-06-07",3.65,3.87,3.65,3.765,41200.0],["2021-06-08",3.705,3.89,3.69,3.82,19800.0],["2021-06-09",3.84,3.935,3.83,3.83,33500.0],["2021-06-10",3.94,4.15,3.92,4.13,44600.0],["2021-06-11",4.04,4.31,4.02,4.14,22700.0],["2021-06-14",4.17,4.17,3.97,4.1,58500.0],["2021-06-15",4.22,4.22,3.97,4.01,12300.0],["2021-06-16",3.97,4.0,3.79,3.935,44000.0],["2021-06-17",3.84,3.84,3.71,3.71,16700.0],["2021-06-18",3.7,3.718,3.6,3.6,13100.0],["2021-06-21",3.77,3.77,3.61,3.72,40400.0],["2021-06-22",3.72,3.72,3.4,3.5,135000.0],["2021-06-23",3.532,3.73,3.473,3.6,4700.0],["2021-06-24",3.571,3.59,3.424,3.424,29400.0],["2021-06-25",3.51,3.622,3.43,3.45,21000.0],["2021-06-28",3.46,3.51,3.422,3.49,7800.0],["2021-06-29",3.64,3.64,3.42,3.58,9400.0],["2021-06-30",3.51,3.51,3.25,3.29,36000.0],["2021-07-01",3.33,3.95,3.33,3.56,213400.0],["2021-07-02",3.72,3.72,3.4,3.52,75300.0],["2021-07-06",3.4,3.479,3.36,3.38,8200.0],["2021-07-07",3.42,3.42,3.34,3.35,3700.0],["2021-07-08",3.33,3.408,3.28,3.32,12200.0],["2021-07-09",3.3,3.33,3.3,3.31,1200.0],["2021-07-12",3.31,3.43,3.31,3.36,4800.0],["2021-07-13",3.35,3.37,3.25,3.25,4600.0],["2021-07-14",3.28,3.28,3.25,3.259,3600.0],["2021-07-15",3.21,3.24,3.2,3.24,1100.0],["2021-07-16",3.15,3.19,3.15,3.19,1500.0],["2021-07-19",3.2,3.2,3.04,3.045,6400.0],["2021-07-20",3.08,3.32,3.044,3.32,9700.0],["2021-07-21",3.109,3.3,3.109,3.3,3300.0],["2021-07-22",3.3,3.3,3.3,3.3,300.0],["2021-07-23",3.22,3.3,3.22,3.3,600.0],["2021-07-26",3.127,3.127,3.08,3.08,2000.0],["2021-07-27",3.134,3.25,3.1,3.11,6100.0],["2021-07-28",3.23,3.23,3.23,3.23,100.0],["2021-07-29",3.31,3.34,3.2,3.28,2700.0],["2021-07-30",3.37,3.54,3.205,3.32,3000.0],["2021-08-02",3.288,3.398,3.288,3.34,1800.0],["2021-08-03",3.332,3.36,3.02,3.36,2800.0],["2021-08-04",3.301,3.301,3.3,3.3,700.0],["2021-08-05",3.36,3.36,3.31,3.32,1600.0],["2021-08-06",3.33,3.33,3.31,3.31,5100.0],["2021-08-09",3.37,3.37,3.37,3.37,300.0],["2021-08-10",3.37,3.37,3.37,3.37,300.0],["2021-08-11",3.269,3.305,3.269,3.305,2700.0],["2021-08-12",3.29,3.48,3.182,3.28,7900.0],["2021-08-13",3.28,3.408,3.27,3.402,1100.0],["2021-08-16",3.37,3.397,3.37,3.397,1800.0],["2021-08-17",3.343,3.47,3.33,3.33,1600.0],["2021-08-18",3.428,3.428,3.428,3.428,800.0],["2021-08-19",3.391,3.391,3.34,3.37,2700.0],["2021-08-20",3.35,3.35,3.35,3.35,1100.0],["2021-08-23",3.36,3.4,3.36,3.4,3400.0],["2021-08-24",3.33,3.37,3.33,3.37,800.0],["2021-08-25",3.351,3.37,3.332,3.37,8000.0],["2021-08-26",3.4,3.54,3.383,3.383,8900.0],["2021-08-27",3.54,3.63,3.52,3.53,2200.0],["2021-08-30",3.58,3.58,3.54,3.57,3000.0],["2021-08-31",3.7,3.7,3.6,3.64,20500.0],["2021-09-01",3.68,3.68,3.62,3.62,47000.0],["2021-09-02",5.23,5.62,3.71,4.18,22696000.0],["2021-09-03",4.48,8.9,4.02,6.15,40596400.0],["2021-09-07",5.22,5.87,5.18,5.83,3665600.0],["2021-09-08",5.61,6.5,5.54,5.97,2088800.0],["2021-09-09",6.49,6.94,5.76,6.25,3962200.0],["2021-09-10",6.44,6.46,5.92,6.02,616900.0],["2021-09-13",6.01,6.249,5.54,5.65,431800.0],["2021-09-14",5.93,6.017,5.26,5.47,217400.0],["2021-09-15",6.08,6.109,5.35,5.58,591900.0],["2021-09-16",5.46,5.955,5.46,5.75,272400.0],["2021-09-17",7.6,11.95,7.5,8.1,66373000.0],["2021-09-20",7.823,8.2,7.42,8.05,1919500.0],["2021-09-21",7.16,7.574,7.03,7.49,1474300.0],["2021-09-22",7.94,7.94,7.15,7.2,574200.0],["2021-09-23",7.35,7.4,6.96,7.0,289200.0],["2021-09-24",6.9,7.13,6.56,6.7,222300.0],["2021-09-27",6.89,7.2,6.779,7.08,239400.0],["2021-09-28",6.85,6.86,6.47,6.47,175500.0],["2021-09-29",6.47,6.86,6.31,6.48,203000.0],["2021-09-30",6.28,6.48,6.1,6.17,249500.0],["2021-10-01",6.17,6.18,5.93,5.94,241400.0],["2021-10-04",6.1,6.13,5.9,5.98,144200.0],["2021-10-05",6.28,6.28,6.0,6.05,115300.0],["2021-10-06",6.1,6.1,5.828,5.85,61800.0],["2021-10-07",6.02,6.118,6.0,6.04,73400.0],["2021-10-08",6.14,6.5,6.01,6.06,383900.0],["2021-10-11",6.05,6.13,5.96,5.96,119000.0],["2021-10-12",6.12,6.15,5.92,5.96,83500.0],["2021-10-13",6.13,6.13,5.76,5.78,158400.0],["2021-10-14",5.89,5.89,5.77,5.83,65400.0],["2021-10-15",5.88,5.96,5.81,5.87,54400.0],["2021-10-18",5.61,5.675,5.55,5.6,126400.0],["2021-10-19",5.7,5.87,5.62,5.81,81900.0],["2021-10-20",5.67,5.75,5.51,5.54,98600.0],["2021-10-21",5.69,5.73,5.65,5.69,52100.0],["2021-10-22",5.75,5.75,5.54,5.59,99200.0],["2021-10-25",5.5,5.516,5.24,5.28,126900.0],["2021-10-26",5.5,5.69,5.39,5.66,130300.0],["2021-10-27",5.59,5.72,5.51,5.72,65400.0],["2021-10-28",5.75,6.04,5.708,5.99,98600.0],["2021-10-29",5.75,5.81,5.646,5.8,67300.0],["2021-11-01",5.63,5.91,5.608,5.87,113900.0],["2021-11-02",5.84,5.855,5.77,5.8,58800.0],["2021-11-03",5.82,5.98,5.72,5.97,69600.0],["2021-11-04",5.97,6.04,5.86,5.92,34600.0],["2021-11-05",5.79,5.79,5.47,5.55,62000.0],["2021-11-08",5.51,5.6,5.35,5.42,61200.0],["2021-11-09",5.52,5.53,5.35,5.41,28200.0],["2021-11-10",5.26,5.49,5.246,5.41,51000.0],["2021-11-11",5.22,5.35,5.22,5.35,41100.0],["2021-11-12",5.32,5.32,5.05,5.1,53900.0],["2021-11-15",5.1,5.2,5.081,5.19,20300.0],["2021-11-16",5.31,5.35,5.19,5.29,38100.0],["2021-11-17",5.207,5.207,5.08,5.08,16700.0],["2021-11-18",5.13,5.215,5.095,5.21,34100.0],["2021-11-19",5.05,5.061,4.95,5.01,44800.0],["2021-11-22",4.78,4.91,4.74,4.81,91000.0],["2021-11-23",4.81,4.84,4.73,4.83,56300.0],["2021-11-24",4.71,4.789,4.71,4.73,10700.0],["2021-11-26",4.83,4.91,4.75,4.8,27300.0],["2021-11-29",5.04,5.06,4.95,4.99,146300.0],["2021-11-30",5.04,5.159,4.94,4.96,45400.0],["2021-12-01",5.19,5.21,4.92,5.05,76000.0],["2021-12-02",4.87,4.92,4.67,4.74,103000.0],["2021-12-03",4.69,4.69,4.27,4.34,170500.0],["2021-12-06",4.57,4.69,4.53,4.65,89800.0],["2021-12-07",4.68,4.99,4.68,4.73,43100.0],["2021-12-08",4.898,5.11,4.81,4.99,70600.0],["2021-12-09",5.0,5.08,4.85,4.86,159500.0],["2021-12-10",4.88,5.2,4.84,5.04,103400.0],["2021-12-13",4.88,4.98,4.652,4.92,54600.0],["2021-12-14",4.78,5.05,4.76,4.94,65900.0],["2021-12-15",5.1,5.23,4.94,5.15,67400.0],["2021-12-16",5.085,5.17,5.0,5.11,71700.0],["2021-12-17",5.01,5.38,4.92,5.28,629600.0],["2021-12-20",4.94,5.19,4.91,5.02,36200.0],["2021-12-21",5.023,5.07,4.98,5.02,30100.0],["2021-12-22",5.19,5.19,4.95,5.02,55900.0],["2021-12-23",5.08,5.22,5.0,5.17,22500.0],["2021-12-27",5.32,5.34,4.865,5.08,65500.0],["2021-12-28",5.15,5.25,4.6,4.82,488000.0],["2021-12-29",4.86,4.86,4.6,4.65,81000.0],["2021-12-30",4.75,4.9,4.56,4.68,59800.0],["2021-12-31",4.67,4.71,4.42,4.56,93500.0],["2022-01-03",4.8,4.85,4.78,4.8,96700.0],["2022-01-04",4.79,4.79,4.6,4.67,24800.0],["2022-01-05",4.81,4.87,4.76,4.79,22200.0],["2022-01-06",4.73,4.73,4.54,4.57,28700.0],["2022-01-07",4.64,4.67,4.5,4.53,23700.0],["2022-01-10",4.62,4.64,4.505,4.56,32100.0],["2022-01-11",4.61,4.695,4.58,4.63,55400.0],["2022-01-12",4.71,4.72,4.62,4.62,19900.0],["2022-01-13",4.66,4.74,4.61,4.65,7900.0],["2022-01-14",4.56,4.605,4.47,4.53,24100.0],["2022-01-18",4.5,4.52,4.401,4.48,29600.0],["2022-01-19",4.32,4.36,4.221,4.3,17300.0],["2022-01-20",4.36,4.52,4.33,4.43,9100.0],["2022-01-21",4.25,4.28,4.12,4.12,21800.0],["2022-01-24",3.92,3.93,3.56,3.71,80600.0],["2022-01-25",3.86,4.057,3.71,3.81,184900.0],["2022-01-26",3.89,3.91,3.72,3.89,34600.0],["2022-01-27",3.76,3.8,3.65,3.74,5200.0],["2022-01-28",3.74,3.88,3.44,3.59,129200.0],["2022-01-31",3.74,3.84,3.64,3.79,25000.0],["2022-02-01",3.83,3.88,3.662,3.88,43600.0],["2022-02-02",3.9,3.9,3.8,3.82,4400.0],["2022-02-03",3.785,4.1,3.785,3.98,62800.0],["2022-02-04",3.82,3.84,3.76,3.82,10600.0],["2022-02-07",3.77,3.79,3.74,3.79,1700.0],["2022-02-08",3.72,3.8,3.72,3.8,4000.0],["2022-02-09",3.76,3.77,3.5,3.61,26700.0],["2022-02-10",3.73,3.824,3.56,3.56,82700.0],["2022-02-11",3.78,3.85,3.63,3.68,25900.0],["2022-02-14",3.63,3.63,3.44,3.49,24400.0],["2022-02-15",3.6,3.775,3.57,3.71,18200.0],["2022-02-16",3.74,3.76,3.613,3.67,16700.0],["2022-02-17",3.76,3.77,3.55,3.6,4500.0],["2022-02-18",3.61,3.641,3.5,3.52,16400.0],["2022-02-22",3.5,3.56,3.355,3.41,29700.0],["2022-02-23",3.455,3.5,3.37,3.37,7600.0],["2022-02-24",3.22,3.37,3.15,3.3,16500.0],["2022-02-25",3.44,3.45,3.378,3.4,3800.0],["2022-02-28",3.4,3.48,3.35,3.41,9100.0],["2022-03-01",3.5,3.5,3.24,3.32,8200.0],["2022-03-02",3.26,3.336,3.22,3.24,30100.0],["2022-03-03",3.327,3.33,3.05,3.05,40000.0],["2022-03-04",3.11,3.11,2.83,2.83,18600.0],["2022-03-07",2.82,2.82,2.69,2.705,8700.0],["2022-03-08",2.85,2.97,2.66,2.81,15700.0],["2022-03-09",2.98,3.03,2.88,2.92,12300.0],["2022-03-10",3.26,3.28,3.165,3.2,48000.0],["2022-03-11",3.21,3.21,3.079,3.08,9600.0],["2022-03-14",3.19,3.3,3.06,3.06,9700.0],["2022-03-15",3.23,3.246,3.146,3.16,9600.0],["2022-03-16",3.26,3.34,3.2,3.31,7500.0],["2022-03-17",3.36,3.44,3.31,3.43,16400.0],["2022-03-18",3.43,3.43,3.12,3.28,150600.0],["2022-03-21",3.3,3.49,3.3,3.43,17400.0],["2022-03-22",3.38,3.47,3.28,3.35,24300.0],["2022-03-23",3.44,3.487,3.345,3.47,11800.0],["2022-03-24",3.47,3.47,3.29,3.36,12100.0],["2022-03-25",3.34,3.43,3.29,3.36,11700.0],["2022-03-28",3.38,3.38,3.131,3.26,9100.0],["2022-03-29",3.42,3.42,3.26,3.38,8900.0],["2022-03-30",3.43,3.5,3.4,3.47,9400.0],["2022-03-31",3.54,3.54,3.344,3.36,14300.0],["2022-04-01",3.5,3.55,3.34,3.55,4200.0],["2022-04-04",3.37,3.54,3.37,3.47,5600.0],["2022-04-05",3.5,3.5,3.335,3.38,10200.0],["2022-04-06",3.28,3.28,3.14,3.23,5400.0],["2022-04-07",3.22,3.22,3.02,3.1,5600.0],["2022-04-08",3.21,3.21,3.06,3.15,1500.0],["2022-04-11",3.16,3.17,3.048,3.16,7300.0],["2022-04-12",3.17,3.18,3.03,3.03,1500.0],["2022-04-13",3.025,3.06,2.961,3.0,20500.0],["2022-04-14",3.2,3.2,3.08,3.13,6500.0],["2022-04-18",3.18,3.35,3.035,3.16,15100.0],["2022-04-19",3.16,3.16,3.04,3.15,8800.0],["2022-04-20",3.1,3.121,3.04,3.121,1000.0],["2022-04-21",3.05,3.1,3.05,3.1,1700.0],["2022-04-22",2.99,3.07,2.99,3.07,3200.0],["2022-04-25",2.94,3.16,2.85,2.98,20300.0],["2022-04-26",2.847,2.88,2.8,2.8,8700.0],["2022-04-27",2.75,2.81,2.66,2.81,4400.0],["2022-04-28",2.67,2.875,2.66,2.7,7600.0],["2022-04-29",3.0,3.11,2.85,2.87,371200.0],["2022-05-02",2.88,2.963,2.8,2.85,24900.0],["2022-05-03",2.89,2.93,2.75,2.88,43300.0],["2022-05-04",2.77,2.95,2.75,2.86,15900.0],["2022-05-05",2.86,2.87,2.66,2.76,22900.0],["2022-05-06",2.739,2.82,2.739,2.76,18600.0],["2022-05-09",2.71,2.73,2.7,2.7,4200.0],["2022-05-10",2.69,2.75,2.69,2.715,5700.0],["2022-05-11",2.86,2.91,2.82,2.82,17100.0],["2022-05-12",2.78,2.88,2.767,2.79,5400.0],["2022-05-13",2.92,2.98,2.86,2.87,9400.0],["2022-05-16",3.019,3.019,2.93,2.997,6500.0],["2022-05-17",3.07,3.09,3.02,3.07,10500.0],["2022-05-18",3.11,3.11,2.984,3.01,6700.0],["2022-05-19",3.05,3.19,3.05,3.12,5800.0],["2022-05-20",3.12,3.13,2.99,3.015,17700.0],["2022-05-23",3.06,3.065,2.96,2.96,12800.0],["2022-05-24",2.98,2.98,2.89,2.92,1700.0],["2022-05-25",2.84,2.91,2.84,2.91,2100.0],["2022-05-26",2.94,3.026,2.89,2.91,28400.0],["2022-05-27",3.04,3.08,3.017,3.04,5600.0],["2022-05-31",3.04,3.04,2.66,2.66,12300.0],["2022-06-01",3.06,3.06,2.906,2.95,18900.0],["2022-06-02",2.95,3.03,2.92,2.962,6100.0],["2022-06-03",3.05,3.08,2.97,3.015,25100.0],["2022-06-06",3.07,3.07,2.98,2.98,2600.0],["2022-06-07",3.04,3.05,3.0,3.02,1400.0],["2022-06-08",3.11,3.166,3.07,3.07,6400.0],["2022-06-09",3.03,3.03,2.99,3.0,700.0],["2022-06-10",2.87,2.87,2.67,2.87,8900.0],["2022-06-13",2.66,2.67,2.57,2.64,21000.0],["2022-06-14",2.57,2.58,2.5,2.57,10000.0],["2022-06-15",2.521,2.56,2.5,2.53,4400.0],["2022-06-16",2.49,2.49,2.3,2.34,157200.0],["2022-06-17",2.44,2.514,2.0,2.0,173400.0],["2022-06-21",2.56,2.83,2.51,2.68,311600.0],["2022-06-22",2.64,2.72,2.62,2.62,52800.0],["2022-06-23",2.65,2.73,2.62,2.62,20900.0],["2022-06-24",2.73,2.89,2.688,2.89,24400.0],["2022-06-27",2.74,2.79,2.737,2.74,6900.0],["2022-06-28",2.87,2.88,2.8,2.8,4900.0],["2022-06-29",2.795,2.86,2.79,2.82,5900.0],["2022-06-30",2.68,2.8,2.66,2.7,5400.0],["2022-07-01",2.81,2.99,2.81,2.9,6300.0],["2022-07-05",2.755,2.98,2.74,2.84,6700.0],["2022-07-06",2.8,2.84,2.7,2.8,3600.0],["2022-07-07",2.81,2.91,2.81,2.83,16700.0],["2022-07-08",2.9,2.95,2.885,2.91,9700.0],["2022-07-11",2.87,2.88,2.78,2.78,2000.0],["2022-07-12",2.75,2.76,2.66,2.76,10200.0],["2022-07-13",2.71,2.828,2.71,2.76,1300.0],["2022-07-14",2.72,2.84,2.645,2.65,7200.0],["2022-07-15",2.76,2.81,2.74,2.76,4000.0],["2022-07-18",2.82,2.89,2.79,2.79,6100.0],["2022-07-19",2.99,3.07,2.97,3.03,8000.0],["2022-07-20",2.97,3.12,2.97,3.12,5900.0],["2022-07-21",3.12,3.12,3.04,3.04,24600.0],["2022-07-22",3.09,3.1,2.92,2.95,2000.0],["2022-07-25",3.06,3.07,3.025,3.07,2400.0],["2022-07-26",2.89,2.91,2.89,2.89,7500.0],["2022-07-27",2.94,2.96,2.82,2.83,5700.0],["2022-07-28",2.97,3.08,2.91,3.01,12400.0],["2022-07-29",3.02,3.2,3.02,3.2,2800.0],["2022-08-01",2.84,2.84,2.71,2.81,29900.0],["2022-08-02",2.68,2.766,2.67,2.705,6400.0],["2022-08-03",2.765,2.95,2.7,2.75,19200.0],["2022-08-04",2.69,2.898,2.67,2.77,17200.0],["2022-08-05",2.73,2.889,2.73,2.76,5700.0],["2022-08-08",2.8,2.82,2.76,2.76,2600.0],["2022-08-09",2.76,2.77,2.73,2.73,1400.0],["2022-08-10",2.856,2.856,2.73,2.8,900.0],["2022-08-11",2.94,2.94,2.89,2.9,1700.0],["2022-08-12",2.94,2.957,2.9,2.9,1700.0],["2022-08-15",3.16,3.16,2.94,2.94,1300.0],["2022-08-16",3.1,3.1,2.97,2.97,600.0],["2022-08-17",2.93,2.945,2.75,2.79,8800.0],["2022-08-18",2.91,2.91,2.91,2.91,400.0],["2022-08-19",2.82,2.82,2.74,2.74,500.0],["2022-08-22",2.74,2.74,2.64,2.64,2900.0],["2022-08-23",2.68,2.735,2.68,2.7,4700.0],["2022-08-24",2.72,3.1,2.709,2.72,6700.0],["2022-08-25",2.76,2.76,2.7,2.7,500.0],["2022-08-26",2.784,2.784,2.7,2.7,5600.0],["2022-08-29",2.72,2.72,2.66,2.66,1400.0],["2022-08-30",2.71,2.75,2.66,2.66,2700.0],["2022-08-31",2.755,2.852,2.68,2.68,1700.0],["2022-09-01",2.68,2.68,2.6,2.6,1400.0],["2022-09-02",2.62,2.65,2.6,2.65,3700.0],["2022-09-06",2.62,2.67,2.38,2.41,9000.0],["2022-09-07",2.57,2.606,2.458,2.59,1400.0],["2022-09-08",2.63,2.65,2.59,2.59,3800.0],["2022-09-09",2.62,2.63,2.525,2.529,5600.0],["2022-09-12",2.69,2.69,2.54,2.66,4000.0],["2022-09-13",2.6,2.61,2.38,2.38,7900.0],["2022-09-14",2.47,2.579,2.46,2.46,6500.0],["2022-09-15",2.54,2.54,2.54,2.54,1500.0],["2022-09-16",2.47,3.07,2.445,3.07,39000.0],["2022-09-19",2.59,2.62,2.51,2.59,7100.0],["2022-09-20",2.47,2.481,2.43,2.43,2800.0],["2022-09-21",2.5,3.16,2.435,2.47,76700.0],["2022-09-22",2.41,2.47,2.4,2.47,14100.0],["2022-09-23",2.42,2.43,2.28,2.33,25700.0],["2022-09-26",2.21,2.21,1.99,2.13,16500.0],["2022-09-27",2.18,2.18,2.0,2.03,5500.0],["2022-09-28",2.13,2.13,2.002,2.06,14500.0],["2022-09-29",2.01,2.07,2.01,2.07,500.0],["2022-09-30",2.098,2.098,1.98,2.0,14800.0],["2022-10-03",1.92,2.09,1.92,2.09,7000.0],["2022-10-04",2.049,2.16,2.04,2.1,7400.0],["2022-10-05",1.99,2.04,1.975,2.04,3800.0],["2022-10-06",2.06,2.13,2.011,2.12,30600.0],["2022-10-07",2.12,2.12,2.02,2.08,29400.0],["2022-10-10",2.05,2.06,2.0,2.04,11000.0],["2022-10-11",2.07,2.14,2.0,2.09,9600.0],["2022-10-12",2.04,2.04,1.955,2.0,13300.0],["2022-10-13",2.0,2.03,1.95,2.02,12000.0],["2022-10-14",2.0,2.03,1.96,2.0,8000.0],["2022-10-17",2.1,2.16,2.018,2.12,36300.0],["2022-10-18",2.11,2.19,2.1,2.12,13700.0],["2022-10-19",2.01,2.1,2.01,2.08,30300.0],["2022-10-20",2.08,2.13,2.07,2.12,20400.0],["2022-10-21",2.07,2.12,2.06,2.09,23500.0],["2022-10-24",2.1,2.19,2.06,2.152,9500.0],["2022-10-25",2.11,2.22,2.09,2.22,3400.0],["2022-10-26",2.08,2.23,2.08,2.11,5600.0],["2022-10-27",2.08,2.15,2.07,2.11,16800.0],["2022-10-28",2.09,2.16,2.05,2.15,40900.0],["2022-10-31",2.1,2.17,2.1,2.15,900.0],["2022-11-01",2.15,2.19,2.12,2.19,3900.0],["2022-11-02",2.07,2.12,2.02,2.05,23000.0],["2022-11-03",2.0,2.12,2.0,2.12,19300.0],["2022-11-04",2.029,2.21,2.029,2.17,34400.0],["2022-11-07",2.14,2.2,2.075,2.18,15200.0],["2022-11-08",2.14,2.2,2.12,2.2,8300.0],["2022-11-09",2.06,2.18,2.006,2.18,32300.0],["2022-11-10",2.13,2.44,2.07,2.21,20500.0],["2022-11-11",2.18,2.35,2.18,2.29,10000.0],["2022-11-14",2.43,2.53,2.42,2.48,12500.0],["2022-11-15",2.28,2.42,2.28,2.34,2400.0],["2022-11-16",2.29,2.31,2.24,2.26,10100.0],["2022-11-17",2.3,2.3,2.174,2.21,1200.0],["2022-11-18",2.219,2.24,2.166,2.24,1600.0],["2022-11-21",2.25,2.32,2.2,2.2,5600.0],["2022-11-22",2.24,2.24,2.21,2.21,3600.0],["2022-11-23",2.222,2.3,2.2,2.2,1500.0],["2022-11-25",2.29,2.29,2.22,2.22,500.0],["2022-11-28",2.23,2.24,2.23,2.24,1600.0],["2022-11-29",2.26,2.26,2.21,2.21,1100.0],["2022-11-30",2.222,2.35,2.15,2.15,4300.0],["2022-12-01",2.248,2.29,2.248,2.29,1200.0],["2022-12-02",2.28,2.36,2.17,2.19,15300.0],["2022-12-05",2.31,2.31,2.05,2.09,64200.0],["2022-12-06",2.18,2.18,2.06,2.12,35500.0],["2022-12-07",2.16,2.22,2.07,2.12,19400.0],["2022-12-08",2.12,2.165,2.02,2.05,30200.0],["2022-12-09",2.12,2.18,2.12,2.12,8400.0],["2022-12-12",2.39,2.39,1.99,2.2,86300.0],["2022-12-13",2.2,2.3,2.1,2.29,23800.0],["2022-12-14",2.265,2.28,2.12,2.28,18600.0],["2022-12-15",2.17,2.24,2.15,2.2,25500.0],["2022-12-16",2.03,2.2,1.9,1.9,512700.0],["2022-12-19",2.58,2.86,2.36,2.65,2573500.0],["2022-12-20",2.66,2.72,2.41,2.59,292600.0],["2022-12-21",2.582,2.635,2.55,2.57,41800.0],["2022-12-22",2.615,2.81,2.61,2.735,85800.0],["2022-12-23",2.79,2.83,2.79,2.81,23200.0],["2022-12-27",3.19,3.96,2.8,3.14,705600.0],["2022-12-28",3.23,3.47,3.15,3.33,126000.0],["2022-12-29",3.55,3.7,3.237,3.59,66400.0],["2022-12-30",3.5,3.84,3.5,3.73,56800.0],["2023-01-03",3.42,3.54,3.38,3.4,36400.0],["2023-01-04",3.44,3.44,3.18,3.26,37200.0],["2023-01-05",3.28,3.4,3.28,3.33,23400.0],["2023-01-06",3.27,3.38,3.27,3.34,8800.0],["2023-01-09",3.37,3.44,3.36,3.36,9400.0],["2023-01-10",3.42,3.44,3.37,3.415,6600.0],["2023-01-11",3.69,3.7,3.56,3.69,16800.0],["2023-01-12",3.56,3.65,3.37,3.45,59800.0],["2023-01-13",3.6,3.6,3.56,3.57,6000.0],["2023-01-17",3.95,3.97,3.791,3.86,39900.0],["2023-01-18",3.93,3.93,3.635,3.68,19600.0],["2023-01-19",3.57,3.79,3.19,3.5,20100.0],["2023-01-20",3.59,3.61,3.39,3.57,2400.0],["2023-01-23",3.45,3.8,3.45,3.51,37400.0],["2023-01-24",3.599,3.63,3.599,3.62,3000.0],["2023-01-25",3.61,3.67,3.51,3.6,30600.0],["2023-01-26",3.52,3.55,3.446,3.46,8000.0],["2023-01-27",3.4,3.49,3.239,3.45,16400.0],["2023-01-30",3.46,3.6,3.26,3.29,53400.0],["2023-01-31",3.44,3.45,3.35,3.445,28600.0],["2023-02-01",3.48,3.49,3.43,3.44,2300.0],["2023-02-02",3.483,3.56,3.32,3.405,14400.0],["2023-02-03",3.36,3.48,3.36,3.48,3200.0],["2023-02-06",3.32,3.47,3.32,3.4,3600.0],["2023-02-07",3.375,3.46,3.375,3.42,2000.0],["2023-02-08",3.46,3.48,3.36,3.4,29200.0],["2023-02-09",3.409,3.409,3.33,3.38,6600.0],["2023-02-10",3.33,3.34,3.29,3.32,6100.0],["2023-02-13",3.2,3.335,3.2,3.335,4000.0],["2023-02-14",3.32,3.355,3.3,3.3,2400.0],["2023-02-15",3.3,3.3,3.161,3.27,4900.0],["2023-02-16",3.23,3.26,3.21,3.26,1500.0],["2023-02-17",3.126,3.23,3.126,3.19,1800.0],["2023-02-21",3.07,3.07,2.966,3.05,4800.0],["2023-02-22",2.93,3.08,2.75,3.08,10000.0],["2023-02-23",3.01,3.01,2.66,2.954,7300.0],["2023-02-24",2.915,3.105,2.91,3.1,1300.0],["2023-02-27",2.94,2.955,2.4,2.94,46700.0],["2023-02-28",2.95,2.95,2.94,2.95,4900.0],["2023-03-01",2.97,3.49,2.865,2.895,85800.0],["2023-03-02",2.97,3.0,2.699,2.83,28800.0],["2023-03-03",2.96,3.0,2.8,2.81,45400.0],["2023-03-06",3.15,3.25,2.77,2.93,17400.0],["2023-03-07",3.22,3.22,2.85,3.01,44300.0],["2023-03-08",3.23,3.23,3.0,3.0,43000.0],["2023-03-09",3.19,3.22,3.0,3.06,39900.0],["2023-03-10",3.11,3.11,2.91,2.945,38800.0],["2023-03-13",3.01,3.15,2.96,2.96,13400.0],["2023-03-14",3.15,3.15,2.97,3.03,36000.0],["2023-03-15",3.0,3.089,2.82,3.089,6100.0],["2023-03-16",2.9,3.003,2.84,2.92,9300.0],["2023-03-17",2.9,2.998,2.65,2.99,7300.0],["2023-03-20",2.99,3.035,2.9,3.02,7400.0],["2023-03-21",3.05,3.1,2.97,3.06,28500.0],["2023-03-22",3.11,3.14,2.88,3.03,4600.0],["2023-03-23",3.01,3.01,2.67,2.67,4700.0],["2023-03-24",2.82,2.88,2.5,2.88,8600.0],["2023-03-27",2.8,3.04,2.8,3.04,1600.0],["2023-03-28",2.77,2.86,2.684,2.855,7200.0],["2023-03-29",2.82,2.963,2.74,2.81,22600.0],["2023-03-30",2.87,2.99,2.55,2.962,17100.0],["2023-03-31",2.88,2.9,2.85,2.85,2000.0],["2023-04-03",3.26,3.39,3.04,3.15,168700.0],["2023-04-04",3.29,3.34,3.23,3.25,27700.0],["2023-04-05",3.25,3.28,3.15,3.186,46400.0],["2023-04-06",3.26,3.37,3.165,3.165,4400.0],["2023-04-10",3.28,3.36,3.16,3.19,5400.0],["2023-04-11",3.28,3.38,3.25,3.38,29600.0],["2023-04-12",3.36,3.36,3.19,3.28,2800.0],["2023-04-13",3.32,3.39,3.21,3.265,10700.0],["2023-04-14",3.34,3.37,3.19,3.32,4900.0],["2023-04-17",3.2,3.34,3.2,3.34,7700.0],["2023-04-18",3.22,3.285,3.22,3.24,900.0],["2023-04-19",3.15,3.24,3.015,3.07,16200.0],["2023-04-20",3.06,3.1,2.79,2.995,5300.0],["2023-04-21",2.99,3.06,2.8,2.99,6700.0],["2023-04-24",2.99,2.99,2.8,2.886,22700.0],["2023-04-25",2.87,2.93,2.81,2.87,27900.0],["2023-04-26",2.93,2.93,2.86,2.86,5100.0],["2023-04-27",2.85,2.91,2.785,2.82,3400.0],["2023-04-28",2.83,3.01,2.81,2.95,9000.0],["2023-05-01",2.9,2.95,2.84,2.95,1200.0],["2023-05-02",2.81,2.81,2.72,2.78,7500.0],["2023-05-03",2.764,2.96,2.764,2.89,2900.0],["2023-05-04",2.87,2.923,2.77,2.87,10900.0],["2023-05-05",2.86,3.0,2.86,3.0,16100.0],["2023-05-08",2.995,3.04,2.995,3.03,900.0],["2023-05-09",2.98,3.05,2.97,3.05,4200.0],["2023-05-10",2.975,3.04,2.79,2.935,14700.0],["2023-05-11",3.06,3.06,2.95,3.022,20800.0],["2023-05-12",2.98,3.03,2.92,2.99,4100.0],["2023-05-15",2.9,2.99,2.9,2.99,2100.0],["2023-05-16",2.94,2.96,2.89,2.89,3700.0],["2023-05-17",2.87,3.02,2.87,3.02,5000.0],["2023-05-18",2.89,2.96,2.835,2.885,9700.0],["2023-05-19",2.9,2.95,2.86,2.92,11600.0],["2023-05-22",2.917,2.917,2.816,2.816,1700.0],["2023-05-23",2.91,2.91,2.87,2.885,4400.0],["2023-05-24",2.85,2.9,2.85,2.9,1200.0],["2023-05-25",2.9,2.935,2.845,2.89,4400.0],["2023-05-26",2.92,2.965,2.9,2.905,3200.0],["2023-05-30",3.0,3.0,2.99,2.99,600.0],["2023-05-31",2.92,2.94,2.817,2.94,2800.0],["2023-06-01",2.85,2.85,2.811,2.83,2900.0],["2023-06-02",2.93,2.93,2.83,2.93,9100.0],["2023-06-05",3.08,3.08,2.935,2.96,54700.0],["2023-06-06",3.06,3.09,3.02,3.04,17300.0],["2023-06-07",3.08,3.08,3.0,3.01,5900.0],["2023-06-08",3.26,3.42,3.19,3.32,100000.0],["2023-06-09",3.3,3.445,3.23,3.23,30900.0],["2023-06-12",3.43,3.57,3.41,3.5,57400.0],["2023-06-13",3.433,3.44,3.231,3.27,13400.0],["2023-06-14",3.27,3.34,3.24,3.26,12700.0],["2023-06-15",3.227,3.3,3.21,3.26,21600.0],["2023-06-16",3.32,3.54,3.28,3.48,89700.0],["2023-06-20",3.33,3.35,3.19,3.19,8000.0],["2023-06-21",3.25,3.43,3.24,3.41,1400.0],["2023-06-22",3.302,3.39,3.3,3.38,1700.0],["2023-06-23",3.2,3.308,3.13,3.17,6100.0],["2023-06-26",3.1,3.157,3.08,3.14,26300.0],["2023-06-27",3.041,3.134,3.03,3.12,6600.0],["2023-06-28",3.16,3.18,3.09,3.1,3000.0],["2023-06-29",3.2,3.2,3.035,3.13,21300.0],["2023-06-30",3.14,3.14,3.001,3.075,3800.0],["2023-07-03",3.02,3.03,3.007,3.007,2000.0],["2023-07-05",2.95,3.04,2.94,3.015,8600.0],["2023-07-06",2.92,3.04,2.9,2.94,4800.0],["2023-07-07",3.01,3.12,2.98,3.12,1700.0],["2023-07-10",3.07,3.11,3.0,3.11,23200.0],["2023-07-11",3.11,3.11,3.11,3.11,1300.0],["2023-07-12",3.12,3.16,3.12,3.12,600.0],["2023-07-13",3.26,3.26,3.21,3.21,1100.0],["2023-07-14",3.22,3.23,3.16,3.23,2000.0],["2023-07-17",3.2,3.225,3.051,3.19,2800.0],["2023-07-18",3.175,3.29,3.03,3.29,800.0],["2023-07-19",3.2,3.21,3.18,3.21,3200.0],["2023-07-20",3.126,3.126,3.06,3.06,1600.0],["2023-07-21",3.16,3.19,3.111,3.111,800.0],["2023-07-24",3.111,3.111,3.111,3.111,4300.0],["2023-07-25",3.05,3.07,2.901,3.07,4100.0],["2023-07-26",2.99,3.05,2.99,3.05,1400.0],["2023-07-27",3.08,3.08,3.074,3.074,400.0],["2023-07-28",3.03,3.06,2.91,3.037,4000.0],["2023-07-31",2.98,3.045,2.94,2.94,8100.0],["2023-08-01",3.0,3.0,2.98,2.98,400.0],["2023-08-02",2.87,2.881,2.78,2.85,27200.0],["2023-08-03",2.84,2.91,2.84,2.91,2700.0],["2023-08-04",2.97,2.97,2.94,2.94,500.0],["2023-08-07",2.987,2.987,2.805,2.805,3100.0],["2023-08-08",2.86,3.011,2.835,2.955,8500.0],["2023-08-09",2.94,2.95,2.8,2.88,6500.0],["2023-08-10",2.96,2.98,2.85,2.97,1300.0],["2023-08-11",2.93,3.04,2.82,2.99,4300.0],["2023-08-14",2.98,2.98,2.8,2.961,3500.0],["2023-08-15",3.0,3.0,2.7,2.89,28400.0],["2023-08-16",2.89,2.91,2.86,2.91,3100.0],["2023-08-17",2.877,2.9,2.815,2.9,1100.0],["2023-08-18",2.82,2.96,2.82,2.96,1900.0],["2023-08-21",2.89,2.94,2.835,2.868,1400.0],["2023-08-22",2.84,2.87,2.81,2.86,1800.0],["2023-08-23",2.86,2.87,2.675,2.68,47100.0],["2023-08-24",2.85,2.85,2.66,2.74,29500.0],["2023-08-25",2.782,2.81,2.74,2.75,5300.0],["2023-08-28",2.8,2.84,2.705,2.74,6700.0],["2023-08-29",2.92,2.93,2.76,2.8,51000.0],["2023-08-30",2.94,3.05,2.94,3.001,34400.0],["2023-08-31",3.02,3.02,2.73,2.912,6000.0],["2023-09-01",3.02,3.09,2.9,2.918,22100.0],["2023-09-05",3.13,3.15,3.01,3.04,10200.0],["2023-09-06",3.035,3.12,2.999,3.12,2100.0],["2023-09-07",3.085,3.085,3.085,3.085,3600.0],["2023-09-08",3.08,3.08,3.08,3.08,400.0],["2023-09-11",3.07,3.13,3.0,3.03,20900.0],["2023-09-12",2.91,3.054,2.91,2.97,700.0],["2023-09-13",3.0,3.06,3.0,3.06,3200.0],["2023-09-14",2.9,3.1,2.87,3.067,2900.0],["2023-09-15",2.99,3.02,2.89,2.97,7700.0],["2023-09-18",2.85,3.03,2.725,2.75,28100.0],["2023-09-19",2.77,2.95,2.62,2.675,28900.0],["2023-09-20",2.76,3.01,2.74,2.81,4700.0],["2023-09-21",2.76,2.77,2.67,2.68,14400.0],["2023-09-22",2.73,2.86,2.665,2.67,17200.0],["2023-09-25",2.76,2.76,2.65,2.65,4300.0],["2023-09-26",2.67,2.71,2.46,2.49,35800.0],["2023-09-27",2.62,2.63,2.505,2.58,9800.0],["2023-09-28",2.621,2.8,2.5,2.64,49400.0],["2023-09-29",2.63,2.8,2.52,2.53,17000.0],["2023-10-02",2.623,2.623,2.59,2.59,3500.0],["2023-10-03",2.6,2.605,2.483,2.6,3100.0],["2023-10-04",2.59,2.6,2.43,2.47,2500.0],["2023-10-05",2.24,2.4,2.15,2.4,42000.0],["2023-10-06",2.42,2.59,2.39,2.39,4000.0],["2023-10-09",2.3,2.39,2.1,2.32,30100.0],["2023-10-10",2.3,2.365,2.28,2.365,3300.0],["2023-10-11",2.285,2.37,2.285,2.29,2000.0],["2023-10-12",2.36,2.429,2.25,2.25,800.0],["2023-10-13",2.24,2.45,2.24,2.315,5300.0],["2023-10-16",2.245,2.368,2.245,2.35,1500.0],["2023-10-17",2.51,2.59,2.31,2.5,8400.0],["2023-10-18",2.44,2.62,2.38,2.62,35100.0],["2023-10-19",2.39,2.75,2.35,2.39,9900.0],["2023-10-20",2.419,2.419,2.342,2.35,2300.0],["2023-10-23",2.415,2.556,2.4,2.5,7900.0],["2023-10-24",2.505,2.6,2.505,2.6,2400.0],["2023-10-25",2.44,2.46,2.44,2.46,1000.0],["2023-10-26",2.46,2.46,2.46,2.46,0.0],["2023-10-27",2.39,2.68,2.39,2.48,8300.0],["2023-10-30",2.377,2.46,2.33,2.355,13400.0],["2023-10-31",2.35,2.69,2.35,2.47,8000.0],["2023-11-01",2.25,2.3,1.81,2.17,29900.0],["2023-11-02",2.365,2.4,2.216,2.23,10600.0],["2023-11-03",2.57,2.65,2.475,2.64,125100.0],["2023-11-06",2.58,2.61,2.25,2.6,23700.0],["2023-11-07",2.54,2.61,2.45,2.57,25100.0],["2023-11-08",2.49,2.61,2.39,2.61,9000.0],["2023-11-09",2.472,2.61,2.39,2.46,11600.0],["2023-11-10",2.35,2.6,2.181,2.37,27600.0],["2023-11-13",2.315,2.465,2.27,2.27,3600.0],["2023-11-14",2.42,2.647,2.252,2.58,29600.0],["2023-11-15",2.41,2.47,2.41,2.46,27500.0],["2023-11-16",2.4,2.4,2.35,2.37,3800.0],["2023-11-17",2.45,2.485,2.26,2.45,5000.0],["2023-11-20",2.47,2.51,2.45,2.51,1900.0],["2023-11-21",2.46,2.515,2.36,2.43,12500.0],["2023-11-22",2.41,2.41,2.38,2.38,300.0],["2023-11-24",2.425,2.43,2.42,2.42,1000.0],["2023-11-27",2.47,2.5,2.47,2.5,1200.0],["2023-11-28",2.45,2.45,2.43,2.43,600.0],["2023-11-29",2.5,2.64,2.5,2.64,4900.0],["2023-11-30",2.515,2.52,2.4,2.4,3200.0],["2023-12-01",2.46,2.5,2.44,2.44,11800.0],["2023-12-04",2.43,2.45,2.375,2.38,2200.0],["2023-12-05",2.39,2.63,2.39,2.61,3100.0],["2023-12-06",2.415,2.5,2.3,2.41,12200.0],["2023-12-07",2.37,2.4,2.268,2.3,7600.0],["2023-12-08",2.42,2.58,2.32,2.58,3000.0],["2023-12-11",2.55,2.56,2.29,2.44,27300.0],["2023-12-12",2.46,2.47,2.31,2.39,43000.0],["2023-12-13",2.46,2.52,2.43,2.52,10700.0],["2023-12-14",2.58,2.615,2.42,2.5,9500.0],["2023-12-15",2.54,2.59,2.41,2.41,6500.0],["2023-12-18",2.48,2.53,2.43,2.45,1700.0],["2023-12-19",2.79,2.79,2.58,2.69,397600.0],["2023-12-20",2.8,2.855,2.63,2.685,25100.0],["2023-12-21",2.71,2.95,2.605,2.93,57400.0],["2023-12-22",2.8,2.8,2.6,2.6,37700.0],["2023-12-26",2.67,2.72,2.6,2.66,8100.0],["2023-12-27",2.73,2.78,2.66,2.73,43700.0],["2023-12-28",2.73,2.78,2.66,2.75,15200.0],["2023-12-29",2.79,2.905,2.67,2.8,17300.0],["2024-01-02",2.78,2.9,2.682,2.72,29900.0],["2024-01-03",2.74,2.78,2.72,2.78,2800.0],["2024-01-04",2.96,3.068,2.82,2.89,92900.0],["2024-01-05",2.885,2.92,2.72,2.92,8700.0],["2024-01-08",2.95,2.95,2.72,2.93,13400.0],["2024-01-09",2.95,2.95,2.78,2.79,9100.0],["2024-01-10",2.7,2.78,2.69,2.74,6100.0],["2024-01-11",2.71,2.79,2.69,2.79,4000.0],["2024-01-12",2.79,2.8,2.735,2.8,3900.0],["2024-01-16",2.65,2.79,2.64,2.79,5100.0],["2024-01-17",2.63,2.77,2.6,2.77,7600.0],["2024-01-18",2.62,2.725,2.61,2.61,3800.0],["2024-01-19",2.62,2.68,2.488,2.61,3500.0],["2024-01-22",2.6,2.655,2.6,2.655,1000.0],["2024-01-23",2.63,2.63,2.62,2.62,2700.0],["2024-01-24",2.78,2.81,2.583,2.583,47200.0],["2024-01-25",2.73,2.8,2.687,2.8,2300.0],["2024-01-26",2.76,2.76,2.68,2.7,37200.0],["2024-01-29",2.71,2.71,2.71,2.71,400.0],["2024-01-30",2.75,2.887,2.7,2.75,4400.0],["2024-01-31",2.739,2.739,2.62,2.68,2800.0],["2024-02-01",2.625,2.65,2.62,2.64,8500.0],["2024-02-02",2.52,2.52,2.32,2.5,7500.0],["2024-02-05",2.555,2.69,2.505,2.69,5500.0],["2024-02-06",2.62,2.62,2.498,2.59,7900.0],["2024-02-07",2.43,2.608,2.43,2.6,6800.0],["2024-02-08",2.56,2.635,2.39,2.47,3100.0],["2024-02-09",2.45,2.545,2.45,2.5,3100.0],["2024-02-12",2.48,2.59,2.47,2.58,6200.0],["2024-02-13",2.5,2.53,2.395,2.48,3300.0],["2024-02-14",2.44,2.55,2.4,2.55,9200.0],["2024-02-15",2.55,2.6,2.5,2.6,25700.0],["2024-02-16",2.49,2.55,2.49,2.54,6200.0],["2024-02-20",2.532,2.59,2.532,2.59,800.0],["2024-02-21",2.53,2.53,2.399,2.53,700.0],["2024-02-22",2.5,2.6,2.5,2.6,2000.0],["2024-02-23",2.56,2.665,2.56,2.66,3600.0],["2024-02-26",2.6,2.6,2.5,2.54,3900.0],["2024-02-27",2.6,2.687,2.55,2.687,2700.0],["2024-02-28",2.585,2.64,2.56,2.64,1500.0],["2024-02-29",2.5,2.63,2.34,2.62,14000.0],["2024-03-01",2.6,2.62,2.6,2.62,2000.0],["2024-03-04",2.39,2.63,2.39,2.63,6000.0],["2024-03-05",2.43,2.595,2.43,2.57,1000.0],["2024-03-06",2.59,2.64,2.56,2.615,16200.0],["2024-03-07",2.6,2.65,2.6,2.61,1100.0],["2024-03-08",2.575,2.7,2.57,2.7,8300.0],["2024-03-11",2.67,2.67,2.44,2.445,74700.0],["2024-03-12",2.43,2.6,2.4,2.6,16100.0],["2024-03-13",2.45,2.61,2.44,2.5,3200.0],["2024-03-14",2.44,2.53,2.44,2.52,5600.0],["2024-03-15",2.39,2.563,2.36,2.525,2400.0],["2024-03-18",2.361,2.603,2.361,2.39,7600.0],["2024-03-19",2.41,2.52,2.381,2.43,4400.0],["2024-03-20",2.39,2.514,2.39,2.5,1800.0],["2024-03-21",2.387,2.489,2.25,2.41,11500.0],["2024-03-22",2.36,2.385,2.36,2.373,1800.0],["2024-03-25",2.37,2.4,2.37,2.4,3300.0],["2024-03-26",2.4,2.44,2.36,2.44,1000.0],["2024-03-27",2.36,2.39,2.31,2.38,5200.0],["2024-03-28",2.378,2.9,2.378,2.88,57700.0],["2024-04-01",2.81,2.878,2.6,2.68,23000.0],["2024-04-02",2.52,2.71,2.422,2.52,19700.0],["2024-04-03",2.53,2.57,2.36,2.57,12600.0],["2024-04-04",2.43,2.51,2.405,2.5,4800.0],["2024-04-05",2.42,2.545,2.35,2.533,2600.0],["2024-04-08",2.38,3.15,2.38,2.6,54700.0],["2024-04-09",2.554,2.6,2.498,2.6,17700.0],["2024-04-10",2.5,2.53,2.37,2.52,14500.0],["2024-04-11",2.526,2.54,2.46,2.48,3000.0],["2024-04-12",2.52,2.59,2.48,2.48,12100.0],["2024-04-15",2.42,2.561,2.4,2.42,8100.0],["2024-04-16",2.34,2.59,2.34,2.59,6500.0],["2024-04-17",2.4,2.57,2.34,2.41,16300.0],["2024-04-18",2.35,2.38,2.32,2.35,10800.0],["2024-04-19",2.3,2.5,2.25,2.44,9400.0],["2024-04-22",2.35,2.48,2.32,2.425,9500.0],["2024-04-23",2.4,2.475,2.365,2.37,2700.0],["2024-04-24",2.48,2.48,2.46,2.46,700.0],["2024-04-25",2.415,2.43,2.4,2.4,500.0],["2024-04-26",2.44,2.46,2.41,2.46,6800.0],["2024-04-29",2.48,2.48,2.26,2.47,2700.0],["2024-04-30",2.415,2.47,2.31,2.31,1500.0],["2024-05-01",2.462,2.57,2.31,2.54,6600.0],["2024-05-02",2.385,2.43,2.384,2.43,3100.0],["2024-05-03",2.45,2.545,2.4,2.545,4000.0],["2024-05-06",2.47,2.5,2.42,2.49,2600.0],["2024-05-07",2.52,2.57,2.48,2.57,1700.0],["2024-05-08",2.56,2.63,2.56,2.63,500.0],["2024-05-09",2.53,2.58,2.507,2.507,1100.0],["2024-05-10",2.63,2.63,2.53,2.53,1000.0],["2024-05-13",2.568,2.65,2.55,2.61,1600.0],["2024-05-14",2.57,2.64,2.505,2.64,10400.0],["2024-05-15",2.61,2.65,2.43,2.506,8900.0],["2024-05-16",2.574,2.574,2.574,2.574,300.0],["2024-05-17",2.63,2.71,2.63,2.71,12400.0],["2024-05-20",2.84,2.92,2.71,2.85,16800.0],["2024-05-21",2.811,2.9,2.786,2.9,4000.0],["2024-05-22",2.9,3.015,2.9,3.0,22700.0],["2024-05-23",3.048,3.048,2.6,2.96,23600.0],["2024-05-24",3.0,3.0,2.9,2.901,17300.0],["2024-05-28",2.9,2.909,2.88,2.909,2000.0],["2024-05-29",2.82,2.9,2.68,2.79,11900.0],["2024-05-30",2.8,2.825,2.75,2.75,17300.0],["2024-05-31",2.8,2.8,2.61,2.74,22100.0],["2024-06-03",2.72,2.75,2.65,2.66,8800.0],["2024-06-04",2.64,2.86,2.61,2.8,18400.0],["2024-06-05",2.78,2.8,2.72,2.771,3000.0],["2024-06-06",2.8,2.8,2.63,2.66,3200.0],["2024-06-07",2.77,2.89,2.746,2.89,4400.0],["2024-06-10",2.62,2.69,2.58,2.69,9800.0],["2024-06-11",2.54,2.58,2.415,2.545,4100.0],["2024-06-12",2.53,2.53,2.43,2.48,7800.0],["2024-06-13",2.384,2.384,2.32,2.37,1500.0],["2024-06-14",2.21,2.35,2.175,2.35,19300.0],["2024-06-17",2.22,2.22,2.1,2.1,10500.0],["2024-06-18",2.16,2.17,2.02,2.02,27300.0],["2024-06-20",2.17,2.17,2.14,2.14,2500.0],["2024-06-21",2.13,2.14,2.11,2.14,5800.0],["2024-06-24",2.09,2.11,2.02,2.02,32400.0],["2024-06-25",2.045,2.1,1.96,1.99,16100.0],["2024-06-26",2.05,2.08,2.02,2.02,1800.0],["2024-06-27",2.09,2.13,1.99,1.99,6700.0],["2024-06-28",2.01,2.01,1.925,1.94,13800.0],["2024-07-01",2.06,2.08,2.06,2.08,4400.0],["2024-07-02",2.06,2.06,2.06,2.06,200.0],["2024-07-03",2.18,2.18,2.15,2.15,6900.0],["2024-07-05",2.11,2.12,1.99,1.99,1700.0],["2024-07-08",2.12,2.156,2.12,2.15,1300.0],["2024-07-09",2.16,2.16,2.16,2.16,3400.0],["2024-07-10",2.15,2.16,2.15,2.16,400.0],["2024-07-11",2.185,2.19,2.067,2.095,1900.0],["2024-07-12",2.23,2.38,2.06,2.225,58900.0],["2024-07-15",2.28,2.28,2.12,2.12,9300.0],["2024-07-16",2.21,2.21,2.15,2.15,3100.0],["2024-07-17",2.22,2.22,2.2,2.2,700.0],["2024-07-18",2.19,2.19,2.152,2.16,5400.0],["2024-07-19",2.238,2.238,2.117,2.15,1700.0],["2024-07-22",2.22,2.25,2.16,2.16,2100.0],["2024-07-23",2.3,2.3,2.22,2.22,1100.0],["2024-07-24",2.26,2.27,2.195,2.26,1300.0],["2024-07-25",2.22,2.22,2.09,2.09,500.0],["2024-07-26",2.22,2.25,2.07,2.13,10100.0],["2024-07-29",2.2,2.2,2.07,2.115,9800.0],["2024-07-30",2.13,2.18,2.105,2.105,8700.0],["2024-07-31",2.15,2.23,2.145,2.145,800.0],["2024-08-01",2.16,2.2,2.16,2.18,4900.0],["2024-08-02",2.15,2.18,2.06,2.145,2600.0],["2024-08-05",2.06,2.09,2.06,2.07,5600.0],["2024-08-06",2.06,2.245,2.06,2.24,7400.0],["2024-08-07",2.13,2.145,2.13,2.13,13300.0],["2024-08-08",2.15,2.259,2.15,2.259,600.0],["2024-08-09",2.15,2.26,2.15,2.26,700.0],["2024-08-12",2.14,2.3,2.14,2.21,7300.0],["2024-08-13",2.15,2.18,2.15,2.15,7900.0],["2024-08-14",2.23,2.32,2.21,2.32,2900.0],["2024-08-15",2.18,2.24,2.18,2.216,2500.0],["2024-08-16",2.24,2.24,2.21,2.21,1200.0],["2024-08-19",2.23,2.33,2.23,2.33,13000.0],["2024-08-20",2.24,2.34,2.11,2.34,11200.0],["2024-08-21",2.25,2.36,2.18,2.34,9900.0],["2024-08-22",2.25,2.33,2.177,2.26,11300.0],["2024-08-23",2.26,2.34,2.19,2.21,2900.0],["2024-08-26",2.21,2.22,2.21,2.22,400.0],["2024-08-27",2.17,2.31,2.16,2.16,6200.0],["2024-08-28",2.1,2.32,2.1,2.255,8200.0],["2024-08-29",2.31,2.44,2.12,2.44,8300.0],["2024-08-30",2.25,2.4,2.25,2.295,2000.0],["2024-09-03",2.25,2.34,2.22,2.283,3800.0],["2024-09-04",2.26,2.35,2.14,2.23,7300.0],["2024-09-05",2.31,2.31,2.31,2.31,500.0],["2024-09-06",2.34,2.34,2.31,2.31,1700.0],["2024-09-09",2.29,2.407,2.22,2.25,12900.0],["2024-09-10",2.361,2.38,2.33,2.38,1800.0],["2024-09-11",2.31,2.37,2.295,2.36,2100.0],["2024-09-12",2.28,2.32,2.27,2.28,8200.0],["2024-09-13",2.28,2.351,2.219,2.26,12700.0],["2024-09-16",2.22,2.26,2.16,2.17,8500.0],["2024-09-17",2.22,2.29,2.12,2.21,8500.0],["2024-09-18",2.235,2.25,2.074,2.25,9800.0],["2024-09-19",2.25,2.25,2.21,2.25,4300.0],["2024-09-20",2.25,2.25,2.25,2.25,400.0],["2024-09-23",2.17,2.26,2.17,2.2,6600.0],["2024-09-24",2.23,2.26,2.2,2.2,2000.0],["2024-09-25",2.2,2.2,2.116,2.14,25300.0],["2024-09-26",2.2,2.23,2.101,2.15,27000.0],["2024-09-27",2.21,2.21,2.165,2.2,3000.0],["2024-09-30",2.27,2.29,2.16,2.29,24600.0],["2024-10-01",2.24,2.24,2.15,2.15,14600.0],["2024-10-02",2.153,2.17,2.153,2.17,9100.0],["2024-10-03",2.1,2.27,2.1,2.27,700.0],["2024-10-04",2.1,2.24,2.1,2.168,1900.0],["2024-10-07",2.14,2.14,2.06,2.06,15700.0],["2024-10-08",2.09,2.14,2.07,2.14,1300.0],["2024-10-09",2.05,2.105,2.03,2.105,4800.0],["2024-10-10",2.06,2.06,1.97,1.98,16600.0],["2024-10-11",2.02,2.07,2.0,2.07,6700.0],["2024-10-14",2.05,2.05,1.94,2.02,13400.0],["2024-10-15",2.03,2.03,2.03,2.03,1000.0],["2024-10-16",2.03,2.1,2.03,2.1,3900.0],["2024-10-17",2.03,2.03,1.98,2.01,13000.0],["2024-10-18",2.01,2.035,1.935,2.035,25100.0],["2024-10-21",1.98,1.98,1.88,1.92,45800.0],["2024-10-22",1.9,1.95,1.865,1.915,2000.0],["2024-10-23",1.85,1.93,1.792,1.93,6000.0],["2024-10-24",1.88,1.88,1.7,1.845,5100.0],["2024-10-25",1.84,1.84,1.8,1.8,800.0],["2024-10-28",1.77,1.78,1.71,1.71,34100.0],["2024-10-29",1.81,1.86,1.805,1.85,2800.0],["2024-10-30",1.84,1.843,1.765,1.83,9200.0],["2024-10-31",1.894,1.95,1.8,1.891,14800.0],["2024-11-01",1.83,1.91,1.83,1.875,6600.0],["2024-11-04",1.94,1.94,1.8,1.83,2100.0],["2024-11-05",1.733,1.78,1.73,1.78,4000.0],["2024-11-06",2.06,2.06,2.06,2.06,300.0],["2024-11-07",1.82,1.85,1.709,1.845,3800.0],["2024-11-08",1.57,1.87,1.57,1.841,7100.0],["2024-11-11",1.69,2.0,1.68,1.85,7400.0],["2024-11-12",1.75,1.91,1.75,1.9,8900.0],["2024-11-13",1.7,1.7,1.675,1.676,4000.0],["2024-11-14",1.65,1.683,1.615,1.665,5800.0],["2024-11-15",1.6,1.66,1.44,1.44,20100.0],["2024-11-18",1.45,1.661,1.29,1.53,41600.0],["2024-11-19",1.55,1.61,1.483,1.49,11600.0],["2024-11-20",1.6,1.7,1.6,1.686,7700.0],["2024-11-21",1.65,1.7,1.56,1.7,1300.0],["2024-11-22",1.6,1.7,1.54,1.63,8000.0],["2024-11-25",1.56,1.57,1.45,1.45,69400.0],["2024-11-26",1.48,1.5,1.48,1.5,9700.0],["2024-11-27",1.59,1.59,1.5,1.5,6900.0],["2024-11-29",1.49,1.55,1.49,1.54,3500.0],["2024-12-02",1.56,1.56,1.45,1.46,10700.0],["2024-12-03",1.51,1.51,1.51,1.51,500.0],["2024-12-04",1.51,1.51,1.41,1.45,14900.0],["2024-12-05",1.46,1.46,1.43,1.45,21600.0],["2024-12-06",1.62,1.62,1.43,1.47,40900.0],["2024-12-09",1.84,1.94,1.57,1.9,13103600.0],["2024-12-10",1.8,1.85,1.65,1.8,760300.0],["2024-12-11",1.66,1.73,1.52,1.69,301500.0],["2024-12-12",1.57,1.64,1.54,1.55,126600.0],["2024-12-13",1.5,3.511,1.47,3.02,13593100.0],["2024-12-16",2.442,2.67,2.065,2.37,958800.0],["2024-12-17",2.12,2.31,2.12,2.15,196600.0],["2024-12-18",2.185,2.36,2.112,2.16,156600.0],["2024-12-19",2.15,2.18,2.08,2.16,43800.0],["2024-12-20",2.08,2.1,2.025,2.05,48500.0],["2024-12-23",2.04,2.146,2.012,2.1,38000.0],["2024-12-24",2.06,2.08,2.032,2.06,24100.0],["2024-12-26",2.07,2.12,2.03,2.11,41700.0],["2024-12-27",2.11,2.14,2.04,2.111,33400.0],["2024-12-30",2.093,2.093,1.81,1.95,101600.0],["2024-12-31",1.94,1.955,1.765,1.84,49400.0],["2025-01-02",1.94,1.94,1.87,1.87,38400.0],["2025-01-03",1.9,1.94,1.8,1.87,25700.0],["2025-01-06",1.92,1.95,1.85,1.88,80200.0],["2025-01-07",1.89,1.89,1.83,1.86,15200.0],["2025-01-08",1.87,1.87,1.64,1.83,38400.0],["2025-01-10",1.83,1.83,1.74,1.77,75000.0],["2025-01-13",1.79,1.87,1.78,1.82,29600.0],["2025-01-14",1.82,1.83,1.75,1.785,12200.0],["2025-01-15",1.8,1.801,1.6,1.7,100200.0],["2025-01-16",1.73,1.75,1.67,1.67,31500.0],["2025-01-17",1.73,1.74,1.65,1.69,13700.0],["2025-01-21",1.74,1.77,1.74,1.765,11500.0],["2025-01-22",1.78,1.78,1.76,1.77,4600.0],["2025-01-23",1.74,1.74,1.626,1.67,21100.0],["2025-01-24",1.75,1.77,1.67,1.77,20400.0],["2025-01-27",1.85,1.92,1.7,1.8,385400.0],["2025-01-28",1.77,1.83,1.7,1.76,45600.0],["2025-01-29",1.74,1.8,1.709,1.76,21800.0],["2025-01-30",1.76,1.81,1.74,1.79,15300.0],["2025-01-31",1.81,1.83,1.737,1.83,10400.0],["2025-02-03",1.88,1.88,1.72,1.72,20500.0],["2025-02-04",1.96,2.0,1.83,1.95,84100.0],["2025-02-05",1.97,1.99,1.89,1.95,29100.0],["2025-02-06",2.01,2.1,1.96,2.0,44800.0],["2025-02-07",2.013,2.015,1.83,1.9,29900.0],["2025-02-10",1.94,1.94,1.88,1.92,5200.0],["2025-02-11",1.94,1.94,1.89,1.92,12700.0],["2025-02-12",1.94,1.94,1.89,1.9,13700.0],["2025-02-13",1.93,1.99,1.93,1.95,8900.0],["2025-02-14",1.99,1.995,1.94,1.94,6400.0],["2025-02-18",2.36,2.38,2.04,2.34,11531400.0],["2025-02-19",2.19,2.26,2.13,2.195,372800.0],["2025-02-20",2.07,2.26,2.07,2.26,224000.0],["2025-02-21",2.24,2.26,2.16,2.24,118000.0],["2025-02-24",2.23,2.59,2.23,2.53,438600.0],["2025-02-25",2.37,2.38,2.17,2.2,137600.0],["2025-02-26",2.3,2.32,2.26,2.26,33800.0],["2025-02-27",2.28,2.38,2.04,2.16,81900.0],["2025-02-28",2.14,2.18,2.04,2.12,41600.0],["2025-03-03",2.18,2.18,2.02,2.09,24000.0],["2025-03-04",2.04,2.06,1.99,1.99,28800.0],["2025-03-05",2.15,2.15,2.04,2.08,32600.0],["2025-03-06",2.09,2.11,2.06,2.09,6200.0],["2025-03-07",2.15,2.16,2.125,2.13,10000.0],["2025-03-10",2.1,2.16,2.03,2.06,27900.0],["2025-03-11",2.055,2.09,2.0,2.0,8300.0],["2025-03-12",2.02,2.04,2.0,2.01,7500.0],["2025-03-13",1.99,2.01,1.973,1.995,9200.0],["2025-03-14",1.99,2.0,1.92,2.0,17900.0],["2025-03-17",2.0,2.03,1.98,2.02,2500.0],["2025-03-18",2.02,2.044,1.95,1.95,7700.0],["2025-03-19",1.96,2.046,1.96,2.019,6600.0],["2025-03-20",1.995,1.995,1.995,1.995,1200.0],["2025-03-21",1.99,2.05,1.96,2.04,18700.0],["2025-03-24",2.009,2.013,1.914,1.967,58800.0],["2025-03-25",1.96,1.97,1.93,1.97,4900.0],["2025-03-26",2.024,2.03,1.77,1.81,26400.0],["2025-03-27",1.92,2.0,1.92,1.97,14100.0],["2025-03-28",2.03,2.03,1.95,1.98,11800.0],["2025-03-31",1.95,1.95,1.78,1.78,21000.0],["2025-04-01",1.92,1.944,1.835,1.91,11600.0],["2025-04-02",1.93,2.21,1.76,1.79,116100.0],["2025-04-03",1.95,2.03,1.91,1.92,70700.0],["2025-04-04",1.98,2.061,1.8,1.83,40900.0],["2025-04-07",1.75,1.855,1.691,1.71,12500.0],["2025-04-08",1.78,1.87,1.74,1.786,53700.0],["2025-04-09",1.77,1.82,1.76,1.816,5200.0],["2025-04-10",1.862,1.869,1.82,1.82,4800.0],["2025-04-11",1.87,1.94,1.81,1.875,57900.0],["2025-04-14",1.93,1.98,1.83,1.9,15500.0],["2025-04-15",1.93,2.003,1.91,1.91,11800.0],["2025-04-16",1.96,1.97,1.91,1.94,9100.0],["2025-04-17",1.96,1.99,1.96,1.97,4300.0],["2025-04-21",1.98,1.99,1.855,1.93,12600.0],["2025-04-22",1.92,1.96,1.836,1.96,5100.0],["2025-04-23",2.1,2.19,1.96,1.996,61200.0],["2025-04-24",2.0,2.07,1.97,2.01,7500.0],["2025-04-25",2.1,2.1,1.98,1.98,29200.0],["2025-04-28",2.03,2.14,2.02,2.09,35200.0],["2025-04-29",2.15,2.3,2.14,2.2,38900.0],["2025-04-30",2.3,2.3,2.19,2.23,12000.0],["2025-05-01",2.215,2.34,2.13,2.215,44900.0],["2025-05-02",2.22,2.3,2.22,2.26,7000.0],["2025-05-05",2.27,2.27,2.18,2.239,8900.0],["2025-05-06",2.23,2.35,2.18,2.25,27900.0],["2025-05-07",2.25,2.4,2.25,2.375,121900.0],["2025-05-08",2.32,2.45,2.22,2.38,121800.0],["2025-05-09",2.44,2.56,2.3,2.439,44900.0],["2025-05-12",2.37,2.421,2.27,2.32,22900.0],["2025-05-13",2.32,2.32,2.02,2.04,85600.0],["2025-05-14",2.19,2.19,2.08,2.08,16900.0],["2025-05-15",2.14,2.15,2.1,2.11,10400.0],["2025-05-16",2.11,2.12,2.06,2.11,9000.0],["2025-05-19",2.11,2.17,2.08,2.08,18200.0],["2025-05-20",2.16,2.16,2.095,2.12,18900.0],["2025-05-21",2.18,2.18,2.14,2.14,13600.0],["2025-05-22",2.142,2.18,2.095,2.18,6700.0],["2025-05-23",2.16,2.2,2.13,2.16,7100.0],["2025-05-27",2.2,2.2,2.11,2.16,12200.0],["2025-05-28",2.175,2.175,2.14,2.14,2200.0],["2025-05-29",2.2,2.24,2.122,2.2,10800.0],["2025-05-30",2.21,2.21,2.062,2.19,8100.0],["2025-06-02",2.14,2.18,2.14,2.158,3200.0],["2025-06-03",2.15,2.15,2.12,2.13,6400.0],["2025-06-04",2.195,2.195,2.14,2.14,3800.0],["2025-06-05",2.195,2.21,2.02,2.15,13700.0],["2025-06-06",2.18,2.19,2.133,2.17,9600.0],["2025-06-09",2.15,2.15,2.07,2.08,4100.0],["2025-06-10",2.03,2.04,1.96,1.98,8400.0],["2025-06-11",2.02,2.02,1.94,2.011,10600.0],["2025-06-12",2.0,2.0,1.95,1.975,7100.0],["2025-06-13",1.96,1.98,1.871,1.895,12600.0],["2025-06-16",1.94,1.942,1.84,1.87,52600.0],["2025-06-17",1.89,1.921,1.824,1.921,6500.0],["2025-06-18",1.89,1.9,1.83,1.9,4700.0],["2025-06-20",1.85,1.85,1.8,1.8,9000.0],["2025-06-23",1.71,1.88,1.71,1.8,20100.0],["2025-06-24",1.78,1.796,1.76,1.79,23400.0],["2025-06-25",1.78,1.78,1.72,1.775,17900.0],["2025-06-26",1.79,1.91,1.751,1.91,4900.0],["2025-06-27",1.88,1.92,1.82,1.85,3500.0],["2025-06-30",1.81,1.85,1.71,1.815,14300.0],["2025-07-01",1.77,1.845,1.77,1.845,5500.0],["2025-07-02",1.85,1.899,1.82,1.82,5400.0],["2025-07-03",1.82,1.82,1.82,1.82,0.0],["2025-07-07",1.795,1.81,1.78,1.79,5500.0],["2025-07-08",1.775,1.805,1.75,1.75,5200.0],["2025-07-09",1.75,1.75,1.72,1.72,7200.0],["2025-07-10",1.71,1.81,1.71,1.81,12600.0],["2025-07-11",1.75,1.81,1.7,1.743,4900.0],["2025-07-14",1.75,1.75,1.7,1.7,5700.0],["2025-07-15",1.71,1.77,1.71,1.77,3900.0],["2025-07-16",1.803,1.839,1.736,1.8,4300.0],["2025-07-17",1.751,1.771,1.751,1.77,2200.0],["2025-07-18",1.89,1.98,1.89,1.92,17400.0],["2025-07-21",1.87,1.919,1.87,1.919,6800.0],["2025-07-22",1.92,1.92,1.87,1.88,2100.0],["2025-07-23",1.97,1.99,1.883,1.979,10600.0],["2025-07-24",2.03,2.1,1.94,2.035,8700.0],["2025-07-25",2.082,2.082,2.03,2.03,3500.0],["2025-07-28",2.36,2.36,2.09,2.2,88400.0],["2025-07-29",2.21,2.335,2.14,2.14,21900.0],["2025-07-30",2.164,2.63,2.11,2.11,32000.0],["2025-07-31",2.11,2.305,2.11,2.11,19800.0],["2025-08-01",2.22,2.22,2.14,2.15,10400.0],["2025-08-04",2.125,2.225,2.09,2.11,3500.0],["2025-08-05",2.23,2.23,2.12,2.14,4000.0],["2025-08-06",2.175,2.23,2.145,2.145,5100.0],["2025-08-07",2.16,2.169,2.14,2.14,2900.0],["2025-08-08",2.18,2.18,1.973,2.1,5500.0],["2025-08-11",2.18,2.18,2.129,2.16,3200.0],["2025-08-12",2.19,2.2,2.059,2.07,4900.0],["2025-08-13",2.28,2.28,2.2,2.21,7200.0],["2025-08-14",2.245,2.245,2.176,2.176,3700.0],["2025-08-15",2.22,2.275,2.042,2.19,7300.0],["2025-08-18",2.395,2.395,2.176,2.235,14300.0],["2025-08-19",2.32,2.331,2.26,2.31,8100.0],["2025-08-20",2.283,2.283,2.22,2.23,9100.0],["2025-08-21",2.242,2.315,2.23,2.23,4900.0],["2025-08-22",2.3,2.3,2.235,2.25,4600.0],["2025-08-25",2.27,2.27,2.19,2.24,6300.0],["2025-08-26",2.142,2.24,2.094,2.1,3600.0],["2025-08-27",2.09,2.1,2.04,2.1,23500.0],["2025-08-28",2.13,2.2,2.09,2.09,3300.0],["2025-08-29",2.17,2.19,2.16,2.16,1800.0],["2025-09-02",2.08,2.128,2.08,2.08,10000.0],["2025-09-03",2.11,2.11,2.0,2.02,10000.0],["2025-09-04",2.09,2.16,2.01,2.096,11700.0],["2025-09-05",2.03,2.089,1.902,2.05,16200.0],["2025-09-08",1.97,2.04,1.954,2.04,12300.0],["2025-09-09",2.03,2.045,2.03,2.045,2100.0],["2025-09-10",2.04,2.061,1.965,2.06,29100.0],["2025-09-11",2.06,2.06,1.96,2.04,5200.0],["2025-09-12",2.001,2.12,1.93,2.0,18300.0],["2025-09-15",2.09,2.125,2.035,2.076,10000.0],["2025-09-16",2.14,2.19,2.035,2.08,48200.0],["2025-09-17",2.131,2.16,1.96,2.05,66200.0],["2025-09-18",1.99,1.99,1.93,1.94,13700.0],["2025-09-19",1.95,1.95,1.82,1.87,12200.0],["2025-09-22",1.84,1.89,1.82,1.83,30900.0],["2025-09-23",1.86,1.899,1.77,1.8,12100.0],["2025-09-24",1.89,1.91,1.796,1.84,64000.0],["2025-09-25",1.85,1.86,1.81,1.82,27200.0],["2025-09-26",1.835,1.85,1.77,1.78,6700.0],["2025-09-29",1.83,1.87,1.81,1.82,15200.0],["2025-09-30",1.95,1.96,1.83,1.93,19300.0],["2025-10-01",1.971,2.018,1.97,1.978,13500.0],["2025-10-02",1.99,2.01,1.95,2.01,12200.0],["2025-10-03",2.05,2.095,2.044,2.055,13800.0],["2025-10-06",2.032,2.032,1.97,1.976,6600.0],["2025-10-07",1.983,1.99,1.95,1.95,3900.0],["2025-10-08",2.01,2.01,1.967,2.01,1500.0],["2025-10-09",2.01,2.05,2.01,2.03,4200.0],["2025-10-10",1.98,2.101,1.98,2.03,43700.0],["2025-10-13",2.01,2.04,1.98,1.98,5500.0],["2025-10-14",2.16,2.16,2.02,2.03,19900.0],["2025-10-15",2.115,2.16,2.11,2.11,15000.0],["2025-10-16",2.21,2.28,2.13,2.14,18600.0],["2025-10-17",2.15,2.232,2.14,2.15,7300.0],["2025-10-20",2.145,2.16,2.026,2.12,10800.0],["2025-10-21",2.14,2.14,2.02,2.1,4600.0],["2025-10-22",2.16,2.16,2.08,2.09,6400.0],["2025-10-23",2.14,2.21,2.073,2.19,15200.0],["2025-10-24",2.25,2.25,2.18,2.2,9500.0],["2025-10-27",2.17,2.4,2.15,2.38,31600.0],["2025-10-28",2.22,2.23,2.04,2.09,26600.0],["2025-10-29",2.08,2.18,2.0,2.07,162700.0],["2025-10-30",2.04,2.049,1.95,1.99,52500.0],["2025-10-31",1.99,1.995,1.95,1.97,38200.0],["2025-11-03",1.95,1.959,1.84,1.9,35300.0],["2025-11-04",1.88,1.88,1.84,1.84,7100.0],["2025-11-05",1.84,1.84,1.75,1.82,13500.0],["2025-11-06",1.844,1.844,1.75,1.8,18300.0],["2025-11-07",1.78,1.84,1.74,1.775,6100.0],["2025-11-10",1.95,2.425,1.9,2.3,10592800.0],["2025-11-11",2.01,2.17,1.98,2.14,210800.0],["2025-11-12",2.0,2.0,1.9,1.92,80400.0],["2025-11-13",1.94,1.94,1.8,1.82,40900.0],["2025-11-14",1.82,1.85,1.815,1.82,36700.0],["2025-11-17",1.801,1.84,1.8,1.82,20600.0],["2025-11-18",1.81,1.86,1.73,1.8,48400.0],["2025-11-19",1.74,1.83,1.74,1.79,13600.0],["2025-11-20",1.83,1.92,1.78,1.82,52000.0],["2025-11-21",1.83,1.89,1.81,1.82,22500.0],["2025-11-24",1.83,1.85,1.795,1.81,16600.0],["2025-11-25",1.85,1.91,1.823,1.86,17500.0],["2025-11-26",1.82,1.89,1.81,1.89,31800.0],["2025-11-28",1.93,1.98,1.93,1.95,11200.0],["2025-12-01",1.93,2.01,1.9,1.9,31600.0],["2025-12-02",1.97,1.98,1.95,1.95,21300.0],["2025-12-03",1.96,1.98,1.85,1.9,27500.0],["2025-12-04",1.89,1.95,1.89,1.91,3500.0],["2025-12-05",1.88,1.96,1.88,1.89,12700.0],["2025-12-08",1.9,1.91,1.88,1.9,13700.0],["2025-12-09",1.89,1.915,1.89,1.893,12200.0],["2025-12-10",1.89,1.9,1.85,1.85,9800.0],["2025-12-11",1.88,1.905,1.85,1.85,5900.0],["2025-12-12",1.89,1.89,1.81,1.86,24200.0],["2025-12-15",1.84,1.88,1.8,1.88,21300.0],["2025-12-16",1.83,1.94,1.81,1.855,43100.0],["2025-12-17",1.82,1.84,1.75,1.81,34100.0],["2025-12-18",1.75,1.81,1.64,1.76,92900.0],["2025-12-19",1.74,1.8,1.7,1.75,35300.0],["2025-12-22",1.74,1.81,1.7,1.79,36300.0],["2025-12-23",1.73,1.76,1.72,1.76,31700.0],["2025-12-24",1.66,1.76,1.66,1.7,37400.0],["2025-12-26",1.63,1.75,1.63,1.75,23100.0],["2025-12-29",1.75,1.77,1.695,1.7,31700.0],["2025-12-30",1.82,1.83,1.73,1.74,33300.0],["2025-12-31",1.8,1.8,1.7,1.75,15300.0],["2026-01-02",1.82,1.85,1.82,1.82,16600.0],["2026-01-05",1.79,1.79,1.77,1.77,2600.0],["2026-01-06",1.8,1.86,1.74,1.74,37900.0],["2026-01-07",1.74,1.828,1.74,1.77,5400.0],["2026-01-08",1.85,1.85,1.74,1.74,5400.0],["2026-01-09",1.85,1.85,1.72,1.76,10600.0],["2026-01-12",1.81,1.86,1.75,1.82,28100.0],["2026-01-13",1.825,1.84,1.808,1.81,4400.0],["2026-01-14",1.82,1.82,1.753,1.753,34700.0],["2026-01-15",1.765,1.8,1.71,1.76,6500.0],["2026-01-16",1.8,1.8,1.7,1.743,43800.0],["2026-01-20",1.77,1.82,1.76,1.81,62900.0],["2026-01-21",1.83,1.83,1.74,1.74,6400.0],["2026-01-22",1.84,1.845,1.75,1.78,20700.0],["2026-01-23",1.79,1.81,1.76,1.79,5100.0],["2026-01-26",1.77,1.77,1.76,1.76,3000.0],["2026-01-27",1.82,1.82,1.78,1.78,6200.0],["2026-01-28",1.74,1.85,1.74,1.78,8700.0],["2026-01-29",1.82,1.89,1.77,1.77,11400.0],["2026-01-30",1.838,1.89,1.75,1.83,86000.0],["2026-02-02",1.87,1.87,1.82,1.82,7200.0],["2026-02-03",1.84,1.84,1.761,1.78,5400.0],["2026-02-04",1.76,1.82,1.76,1.78,6100.0],["2026-02-05",1.725,1.79,1.71,1.73,4200.0],["2026-02-06",1.75,1.76,1.706,1.71,5100.0],["2026-02-09",1.74,1.8,1.71,1.74,23400.0],["2026-02-10",1.74,1.775,1.69,1.775,46900.0],["2026-02-11",1.72,1.77,1.691,1.7,75300.0],["2026-02-12",1.76,1.76,1.66,1.66,9100.0],["2026-02-13",1.71,1.863,1.71,1.74,26800.0],["2026-02-17",1.74,1.77,1.68,1.69,54200.0],["2026-02-18",1.71,1.73,1.7,1.7,3000.0],["2026-02-19",1.63,1.71,1.63,1.69,5800.0],["2026-02-20",1.7,1.705,1.57,1.62,29900.0],["2026-02-23",1.62,1.72,1.62,1.66,12600.0],["2026-02-24",1.685,1.765,1.685,1.72,10000.0],["2026-02-25",1.7,1.8,1.7,1.74,8500.0],["2026-02-26",1.74,1.74,1.74,1.74,1400.0],["2026-02-27",1.71,1.791,1.7,1.715,15000.0],["2026-03-02",1.62,1.71,1.62,1.65,4300.0],["2026-03-03",1.62,1.63,1.58,1.58,2000.0],["2026-03-04",1.65,1.65,1.61,1.62,2100.0],["2026-03-05",1.62,1.62,1.58,1.58,1500.0],["2026-03-06",1.61,1.632,1.58,1.6,5300.0],["2026-03-09",1.6,1.6,1.6,1.6,0.0],["2026-03-10",1.6,1.65,1.46,1.64,16600.0],["2026-03-11",1.57,1.57,1.53,1.55,67400.0],["2026-03-12",1.5,1.52,1.4,1.5,29700.0],["2026-03-13",1.52,1.52,1.41,1.5,38800.0],["2026-03-16",1.42,1.47,1.402,1.41,28300.0],["2026-03-17",1.39,1.4,1.34,1.34,8700.0],["2026-03-18",1.37,1.37,1.31,1.31,11500.0],["2026-03-19",1.332,1.34,1.27,1.27,8400.0],["2026-03-20",1.3,1.3,1.17,1.17,45000.0],["2026-03-23",1.29,1.44,1.26,1.37,63500.0],["2026-03-24",1.37,1.38,1.24,1.26,8300.0],["2026-03-25",1.29,1.32,1.28,1.28,5200.0],["2026-03-26",1.303,1.309,1.21,1.25,28900.0],["2026-03-27",1.25,1.36,1.25,1.3,67900.0],["2026-03-30",1.26,1.3,1.249,1.26,17200.0],["2026-03-31",1.25,1.28,1.25,1.28,11000.0],["2026-04-01",1.33,1.377,1.33,1.35,11900.0],["2026-04-02",1.33,1.4,1.33,1.37,17300.0],["2026-04-06",1.46,1.46,1.39,1.39,20600.0],["2026-04-07",1.36,1.366,1.32,1.35,40500.0],["2026-04-08",1.49,1.5,1.41,1.45,20200.0],["2026-04-09",1.44,1.45,1.42,1.45,61000.0],["2026-04-10",1.42,1.45,1.41,1.41,46300.0],["2026-04-13",1.39,1.475,1.38,1.44,13500.0],["2026-04-14",1.53,1.71,1.53,1.63,65200.0],["2026-04-15",1.73,1.75,1.64,1.69,11900.0],["2026-04-16",1.69,1.72,1.62,1.62,55500.0],["2026-04-17",1.61,1.708,1.601,1.66,51900.0],["2026-04-20",1.63,1.65,1.57,1.59,13800.0],["2026-04-21",1.53,1.56,1.51,1.51,7900.0],["2026-04-22",1.46,1.47,1.39,1.43,25400.0],["2026-04-23",1.44,1.45,1.37,1.37,4500.0],["2026-04-24",1.35,1.42,1.35,1.41,26700.0],["2026-04-27",1.39,1.4,1.36,1.4,9900.0],["2026-04-28",1.41,1.43,1.39,1.4,12000.0],["2026-04-29",1.45,1.49,1.45,1.48,67400.0],["2026-04-30",1.43,1.47,1.42,1.44,43700.0],["2026-05-01",1.485,1.54,1.44,1.44,10300.0],["2026-05-04",1.54,1.57,1.43,1.43,37000.0],["2026-05-05",1.53,1.54,1.4,1.4,25800.0],["2026-05-06",1.48,1.556,1.48,1.51,16000.0],["2026-05-07",1.48,1.48,1.37,1.37,29100.0],["2026-05-08",1.44,1.49,1.4,1.41,6800.0],["2026-05-11",1.42,1.48,1.42,1.42,5200.0],["2026-05-12",1.4,1.4,1.337,1.36,3200.0],["2026-05-13",1.41,1.41,1.32,1.32,9300.0],["2026-05-14",1.7,2.62,1.56,2.17,2385200.0],["2026-05-15",2.16,2.16,1.932,2.02,210400.0],["2026-05-18",2.18,2.315,2.17,2.25,114400.0],["2026-05-19",2.2,2.3,1.99,2.03,78600.0],["2026-05-20",2.08,2.297,2.08,2.2,30100.0],["2026-05-21",2.18,2.18,1.97,1.97,49100.0],["2026-05-22",1.91,1.94,1.82,1.83,14900.0],["2026-05-26",1.8,1.83,1.72,1.72,40300.0],["2026-05-27",1.76,1.81,1.72,1.75,27700.0],["2026-05-28",1.73,1.799,1.725,1.74,11800.0],["2026-05-29",1.88,1.92,1.83,1.83,10500.0],["2026-06-01",1.81,1.868,1.775,1.78,47500.0],["2026-06-02",1.8,1.89,1.79,1.82,38500.0],["2026-06-03",1.82,1.82,1.76,1.76,19600.0],["2026-06-04",1.81,1.83,1.75,1.79,8200.0],["2026-06-05",1.79,1.827,1.71,1.71,5600.0],["2026-06-08",1.73,1.86,1.73,1.76,13300.0],["2026-06-09",1.76,1.789,1.76,1.77,2000.0],["2026-06-10",1.79,1.795,1.75,1.75,5900.0],["2026-06-11",1.73,1.81,1.73,1.74,31100.0],["2026-06-12",1.74,1.8,1.74,1.76,439300.0],["2026-06-15",1.81,1.81,1.751,1.79,42700.0],["2026-06-16",1.84,1.84,1.751,1.79,18000.0],["2026-06-17",1.754,1.83,1.754,1.78,13400.0],["2026-06-18",1.81,1.825,1.81,1.81,1700.0],["2026-06-22",1.894,1.91,1.765,1.81,8700.0],["2026-06-23",1.9,1.957,1.85,1.89,11700.0],["2026-06-24",1.86,1.94,1.86,1.9,11800.0],["2026-06-25",1.778,1.869,1.778,1.79,6900.0],["2026-06-26",1.78,1.91,1.757,1.79,10500.0],["2026-06-29",1.8,1.92,1.77,1.8,31800.0],["2026-06-30",1.874,1.874,1.82,1.84,9900.0],["2026-07-01",1.856,1.89,1.81,1.81,8000.0],["2026-07-02",1.809,1.877,1.8,1.8,6000.0],["2026-07-06",1.9,1.94,1.82,1.87,9002],["2026-07-07",1.875,1.95,1.84,1.8999,10126.280017],["2026-07-08",1.82,1.85,1.8,1.84,5436],["2026-07-09",1.77,1.83,1.7617,1.79,2325],["2026-07-10",1.79,1.81,1.76,1.7925,11787.571],["2026-07-13",1.78,1.84,1.74,1.79,11979.80911],["2026-07-14",1.82,1.89,1.79,1.79,4901],["2026-07-15",1.76,1.81,1.76,1.8,3057],["2026-07-16",1.76,1.7944,1.76,1.775,5087],["2026-07-17",1.72,1.76,1.72,1.75,10425],["2026-07-20",1.7152,1.73,1.7152,1.73,2727.293103],["2026-07-21",1.76,1.77,1.74,1.765,2533],["2026-07-22",1.775,1.775,1.775,1.775,1919],["2026-07-23",1.79,1.86,1.74,1.76,4372],["2026-07-24",1.8086,1.8086,1.78,1.78,2542],["2026-07-27",1.84,1.84,1.772,1.772,2486.362],["2026-07-28",1.78,1.9099,1.680395,1.680395,5182],["2026-07-29",1.84,1.84,1.82,1.82,992.795806],["2026-07-30",1.75,1.77,1.74,1.745,23409],["2026-07-31",1.76,1.76,1.72,1.75,9291],["2026-08-03",1.75,1.77,1.69,1.72,47280.136363],["2026-08-04",1.76,1.8101,1.7501,1.785,2338],["2026-08-05",1.7148,1.8023,1.7148,1.77,1841],["2026-08-06",1.775,1.785,1.6,1.785,3334.043],["2026-08-07",1.73,1.73,1.72,1.73,5017],["2026-08-10",2.11,2.27,2.08,2.12,5326483.937156],["2026-08-11",2.32,2.34,2.15,2.15,444658.491096],["2026-08-12",2.5,2.64,2.4409,2.47,385029.841199],["2026-08-13",2.61,2.71,2.48,2.535,192842.708806],["2026-08-14",2.18,2.24,2.1216,2.18,105794.435193]]}