{"t":"VALN","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2021-05-05",26.41,26.41,26.41,26.41,100.0],["2021-05-06",27.07,29.95,26.56,28.35,566000.0],["2021-05-07",30.47,30.47,28.8,29.5,243400.0],["2021-05-10",29.85,29.858,28.85,29.26,50300.0],["2021-05-11",27.99,29.079,27.99,28.2,88500.0],["2021-05-12",28.37,28.73,28.0,28.0,19700.0],["2021-05-13",28.63,28.86,28.114,28.48,5800.0],["2021-05-14",28.2,29.105,28.0,29.105,5900.0],["2021-05-17",30.12,31.04,30.02,31.04,22600.0],["2021-05-18",30.91,31.33,30.42,30.64,214800.0],["2021-05-19",29.84,30.4,29.61,30.361,6700.0],["2021-05-20",29.183,30.5,28.68,30.31,22300.0],["2021-05-21",28.5,28.67,28.0,28.16,11000.0],["2021-05-24",26.68,27.14,26.43,26.43,9000.0],["2021-05-25",26.0,26.0,25.6,25.6,2100.0],["2021-05-26",25.87,26.177,25.24,25.24,5600.0],["2021-05-27",24.869,24.97,24.157,24.41,7400.0],["2021-05-28",25.0,25.98,25.0,25.98,9300.0],["2021-06-01",27.52,29.08,27.52,29.08,24400.0],["2021-06-02",27.03,27.73,26.63,27.63,13400.0],["2021-06-03",27.13,27.13,26.32,26.76,3900.0],["2021-06-04",26.86,27.34,26.84,26.86,4400.0],["2021-06-07",26.99,27.83,26.59,27.35,10200.0],["2021-06-08",27.84,28.0,27.14,27.31,7400.0],["2021-06-09",28.07,28.305,27.72,28.305,2200.0],["2021-06-10",28.3,28.494,28.02,28.126,3000.0],["2021-06-11",27.85,27.85,27.76,27.8,1100.0],["2021-06-14",28.7,28.86,27.8,27.9,2100.0],["2021-06-15",28.14,28.51,28.05,28.29,4300.0],["2021-06-16",27.0,27.0,26.05,26.05,2800.0],["2021-06-17",25.78,26.294,25.78,26.045,2000.0],["2021-06-18",26.61,27.08,26.22,27.08,4800.0],["2021-06-21",26.49,26.69,26.25,26.25,7700.0],["2021-06-22",25.58,26.52,25.58,26.1,6600.0],["2021-06-23",25.631,26.0,25.46,25.99,3800.0],["2021-06-24",26.25,26.366,25.87,25.87,5700.0],["2021-06-25",26.0,26.2,25.92,26.112,4800.0],["2021-06-28",25.63,25.67,25.27,25.52,1900.0],["2021-06-29",26.21,26.81,26.21,26.26,6900.0],["2021-06-30",26.434,26.48,26.1,26.35,8800.0],["2021-07-01",27.38,27.65,27.18,27.58,6500.0],["2021-07-02",27.02,27.531,27.0,27.531,4700.0],["2021-07-06",28.82,28.82,27.53,27.7,3800.0],["2021-07-07",27.46,28.5,27.02,28.45,10700.0],["2021-07-08",27.11,27.11,26.76,26.79,10500.0],["2021-07-09",27.228,27.57,26.965,26.965,1700.0],["2021-07-12",26.8,27.1,26.75,26.85,3800.0],["2021-07-13",26.45,26.8,26.24,26.24,11200.0],["2021-07-14",26.72,26.72,25.9,26.0,5400.0],["2021-07-15",25.76,25.88,25.57,25.88,6700.0],["2021-07-16",25.71,26.085,25.71,26.085,2600.0],["2021-07-19",26.53,27.45,26.53,26.55,4000.0],["2021-07-20",26.85,27.24,26.5,27.06,2200.0],["2021-07-21",26.78,26.86,26.331,26.331,2300.0],["2021-07-22",27.06,27.41,26.96,27.26,3100.0],["2021-07-23",27.88,27.88,27.55,27.55,1600.0],["2021-07-26",28.306,28.61,28.11,28.24,3100.0],["2021-07-27",27.68,28.06,27.154,28.06,3500.0],["2021-07-28",28.05,29.0,28.05,28.05,13100.0],["2021-07-29",29.12,29.12,28.796,28.796,600.0],["2021-07-30",28.51,28.58,28.08,28.58,2200.0],["2021-08-02",28.6,29.03,28.6,29.03,7000.0],["2021-08-03",28.39,28.39,28.153,28.17,1800.0],["2021-08-04",27.9,28.526,27.55,28.39,6800.0],["2021-08-05",28.36,28.64,28.0,28.25,16600.0],["2021-08-06",29.05,29.35,28.74,29.0,5000.0],["2021-08-09",29.68,30.18,29.56,30.0,6900.0],["2021-08-10",27.38,27.38,26.0,26.66,35800.0],["2021-08-11",26.75,26.75,25.0,26.07,55100.0],["2021-08-12",25.16,25.9,25.16,25.75,9500.0],["2021-08-13",27.43,27.43,26.41,26.645,8700.0],["2021-08-16",27.35,27.35,26.1,26.7,18900.0],["2021-08-17",26.1,27.0,26.06,26.93,11500.0],["2021-08-18",28.19,28.99,27.41,28.99,40700.0],["2021-08-19",28.95,29.54,28.51,28.82,8700.0],["2021-08-20",28.7,29.01,28.53,29.01,4600.0],["2021-08-23",30.62,30.87,30.0,30.84,19100.0],["2021-08-24",33.91,36.0,32.0,36.0,36500.0],["2021-08-25",34.33,34.4,33.16,33.75,72500.0],["2021-08-26",35.49,35.49,34.75,34.92,12900.0],["2021-08-27",37.99,39.32,37.53,38.5,61700.0],["2021-08-30",44.5,59.15,44.5,51.0,492400.0],["2021-08-31",53.31,53.7,47.93,53.0,194300.0],["2021-09-01",48.46,50.53,47.0,50.53,108500.0],["2021-09-02",47.5,48.001,46.77,47.69,57600.0],["2021-09-03",47.54,48.0,47.3,47.89,36400.0],["2021-09-07",52.94,53.6,52.21,53.38,79000.0],["2021-09-08",53.0,53.6,52.14,53.0,29500.0],["2021-09-09",52.0,52.18,48.263,48.98,50000.0],["2021-09-10",47.71,47.75,46.25,46.8,32500.0],["2021-09-13",28.644,28.82,27.08,28.15,467600.0],["2021-09-14",29.66,30.67,28.81,29.0,189100.0],["2021-09-15",30.0,30.26,28.9,28.95,147500.0],["2021-09-16",28.0,28.45,27.95,28.1,239800.0],["2021-09-17",27.56,28.11,27.095,27.25,45700.0],["2021-09-20",25.59,25.658,24.7,25.02,84000.0],["2021-09-21",27.39,29.0,27.37,29.0,59600.0],["2021-09-22",31.22,32.5,30.01,31.46,91100.0],["2021-09-23",32.25,33.9,32.25,33.88,478700.0],["2021-09-24",31.28,31.764,30.751,31.28,43700.0],["2021-09-27",30.0,30.5,29.75,30.42,28800.0],["2021-09-28",29.25,30.671,28.93,30.42,26000.0],["2021-09-29",30.02,30.52,29.0,29.614,11300.0],["2021-09-30",31.0,31.76,30.49,31.4,26800.0],["2021-10-01",30.38,30.39,28.9,30.0,30800.0],["2021-10-04",29.49,29.49,28.53,28.82,22900.0],["2021-10-05",28.95,29.54,28.8,29.49,16400.0],["2021-10-06",28.26,28.62,27.48,28.26,18800.0],["2021-10-07",28.79,29.214,28.404,28.65,4400.0],["2021-10-08",29.35,29.426,28.83,29.426,6600.0],["2021-10-11",27.84,28.53,27.8,28.14,23300.0],["2021-10-12",27.815,27.815,27.5,27.64,7300.0],["2021-10-13",28.21,28.333,27.37,27.57,19000.0],["2021-10-14",27.56,27.95,27.05,27.1,11700.0],["2021-10-15",27.99,28.055,27.57,28.05,13600.0],["2021-10-18",37.51,40.854,36.32,39.21,1224000.0],["2021-10-19",35.97,36.11,34.51,35.4,252400.0],["2021-10-20",41.91,42.44,40.41,41.99,569000.0],["2021-10-21",45.39,46.11,43.15,44.84,285500.0],["2021-10-22",44.3,45.274,43.68,45.0,70400.0],["2021-10-25",45.17,47.93,45.17,47.88,56300.0],["2021-10-26",50.7,53.43,50.23,52.69,79500.0],["2021-10-27",47.59,48.1,46.405,47.37,156000.0],["2021-10-28",44.91,46.09,44.34,45.3,102400.0],["2021-10-29",40.8,44.97,39.66,44.61,563100.0],["2021-11-01",48.58,49.0,47.76,48.82,147400.0],["2021-11-02",46.9,48.114,46.68,47.51,41300.0],["2021-11-03",46.71,46.76,45.604,46.38,45100.0],["2021-11-04",46.38,46.68,45.48,46.05,51000.0],["2021-11-05",40.36,42.25,39.91,40.65,115500.0],["2021-11-08",42.2,42.62,41.81,42.49,40700.0],["2021-11-09",41.29,41.65,40.19,40.43,64500.0],["2021-11-10",49.95,50.91,49.37,50.25,283000.0],["2021-11-11",49.56,50.02,49.23,49.9,51200.0],["2021-11-12",47.99,48.358,47.213,48.19,32800.0],["2021-11-15",48.33,48.61,47.77,47.77,17100.0],["2021-11-16",47.18,48.9,47.18,48.15,41200.0],["2021-11-17",47.8,47.89,47.04,47.53,35700.0],["2021-11-18",48.65,49.26,48.38,49.11,22200.0],["2021-11-19",48.37,48.97,48.06,48.91,22200.0],["2021-11-22",47.84,48.32,40.51,45.07,96900.0],["2021-11-23",46.08,48.99,45.296,46.63,65600.0],["2021-11-24",48.4,50.19,48.27,49.9,66400.0],["2021-11-26",58.66,59.84,57.91,59.6,171800.0],["2021-11-29",64.77,67.84,63.0,67.28,134800.0],["2021-11-30",63.7,64.86,61.29,64.55,88300.0],["2021-12-01",63.09,66.39,62.13,62.49,59600.0],["2021-12-02",63.15,63.9,62.001,62.88,49700.0],["2021-12-03",51.54,54.964,50.57,54.05,208200.0],["2021-12-06",51.1,51.6,46.2,48.46,110200.0],["2021-12-07",46.99,48.78,46.66,48.0,83000.0],["2021-12-08",53.34,53.34,50.875,52.28,88100.0],["2021-12-09",52.58,52.64,51.17,51.99,26800.0],["2021-12-10",51.37,52.64,51.14,52.25,14200.0],["2021-12-13",52.86,53.645,52.52,53.53,30400.0],["2021-12-14",51.44,51.76,50.18,51.14,45900.0],["2021-12-15",49.61,51.12,49.39,50.98,25100.0],["2021-12-16",58.03,59.0,57.435,58.95,71900.0],["2021-12-17",57.05,63.0,56.7,60.86,171700.0],["2021-12-20",57.71,58.21,57.01,57.93,45000.0],["2021-12-21",55.65,57.98,54.881,57.39,42000.0],["2021-12-22",58.56,59.53,58.445,59.49,38800.0],["2021-12-23",57.52,58.1,56.54,57.31,29700.0],["2021-12-27",58.92,59.904,58.84,59.31,52800.0],["2021-12-28",58.34,58.38,56.63,57.37,36700.0],["2021-12-29",56.8,57.43,56.46,57.19,16500.0],["2021-12-30",56.2,56.64,54.79,54.81,26300.0],["2021-12-31",54.93,56.35,54.93,55.51,9400.0],["2022-01-03",52.94,53.11,50.87,50.99,39900.0],["2022-01-04",43.05,43.27,38.72,39.47,200900.0],["2022-01-05",41.95,42.569,37.085,38.57,109200.0],["2022-01-06",38.93,39.83,38.37,39.33,29700.0],["2022-01-07",39.88,40.15,39.33,39.9,27500.0],["2022-01-10",36.68,37.38,36.25,37.38,26800.0],["2022-01-11",39.8,40.361,39.32,40.12,32200.0],["2022-01-12",39.74,39.74,38.66,39.48,11500.0],["2022-01-13",38.9,38.91,37.6,37.67,21200.0],["2022-01-14",36.69,37.85,36.69,37.44,21800.0],["2022-01-18",35.91,36.2,32.74,32.77,63400.0],["2022-01-19",30.43,49.4,30.26,47.52,1045400.0],["2022-01-20",38.37,38.76,36.9,37.66,296300.0],["2022-01-21",36.11,36.17,34.83,35.35,82600.0],["2022-01-24",32.37,32.68,30.77,31.65,113400.0],["2022-01-25",32.45,36.62,31.92,33.71,395600.0],["2022-01-26",34.8,34.8,32.78,33.42,60200.0],["2022-01-27",32.92,33.25,32.105,32.42,32600.0],["2022-01-28",33.16,33.648,32.94,33.6,14400.0],["2022-01-31",33.73,34.51,33.55,34.07,29100.0],["2022-02-01",35.34,35.555,34.81,35.41,14500.0],["2022-02-02",34.83,35.235,34.145,34.47,10000.0],["2022-02-03",33.6,34.31,33.21,33.56,24300.0],["2022-02-04",33.99,34.282,33.28,34.06,21600.0],["2022-02-07",34.42,35.01,34.18,34.99,10300.0],["2022-02-08",34.67,34.67,33.2,34.31,25100.0],["2022-02-09",34.233,34.85,34.233,34.84,11600.0],["2022-02-10",34.5,35.52,34.431,34.52,11300.0],["2022-02-11",34.86,35.146,33.341,33.97,17600.0],["2022-02-14",32.8,32.9,31.8,31.8,15600.0],["2022-02-15",33.46,34.86,33.14,34.116,13400.0],["2022-02-16",34.93,35.2,34.364,34.94,12100.0],["2022-02-17",35.04,35.04,32.77,33.2,13500.0],["2022-02-18",34.01,34.24,32.37,33.61,11700.0],["2022-02-22",32.53,33.08,30.66,32.03,21700.0],["2022-02-23",34.28,34.28,32.309,33.74,14700.0],["2022-02-24",29.5,32.595,29.5,32.595,17200.0],["2022-02-25",33.17,34.3,32.98,33.41,5400.0],["2022-02-28",33.2,33.99,32.72,32.72,17300.0],["2022-03-01",34.18,35.3,33.5,34.145,15800.0],["2022-03-02",33.66,34.0,33.27,33.68,11600.0],["2022-03-03",33.673,33.673,31.86,32.79,17800.0],["2022-03-04",30.88,30.88,29.86,30.37,10200.0],["2022-03-07",28.83,28.83,26.68,27.0,19000.0],["2022-03-08",28.51,29.85,28.33,29.47,9600.0],["2022-03-09",31.73,33.21,31.73,33.21,7400.0],["2022-03-10",32.55,33.0,32.35,32.52,8600.0],["2022-03-11",34.62,34.93,33.27,33.74,14400.0],["2022-03-14",35.95,36.92,35.834,36.41,18800.0],["2022-03-15",36.5,36.67,35.66,35.66,4400.0],["2022-03-16",37.14,37.8,36.29,37.15,11600.0],["2022-03-17",37.25,39.38,37.25,39.33,16400.0],["2022-03-18",38.24,39.09,38.23,38.49,14600.0],["2022-03-21",37.34,37.579,36.73,37.25,6400.0],["2022-03-22",37.77,38.51,37.68,38.2,4400.0],["2022-03-23",37.65,37.89,37.035,37.868,5500.0],["2022-03-24",37.51,38.149,37.42,38.149,4000.0],["2022-03-25",36.39,36.4,34.59,34.91,18100.0],["2022-03-28",33.11,33.33,32.053,32.53,14400.0],["2022-03-29",34.48,35.19,34.215,35.0,10900.0],["2022-03-30",34.72,35.98,34.72,35.98,8300.0],["2022-03-31",34.85,35.1,33.88,34.302,5600.0],["2022-04-01",35.16,35.97,35.16,35.5,4900.0],["2022-04-04",36.5,37.828,36.4,36.98,10300.0],["2022-04-05",35.62,35.85,34.5,34.864,8300.0],["2022-04-06",34.84,35.66,34.47,35.05,8800.0],["2022-04-07",34.91,35.14,34.34,35.0,3400.0],["2022-04-08",34.21,34.3,33.62,33.62,3900.0],["2022-04-11",34.19,34.77,34.0,34.37,8900.0],["2022-04-12",33.09,33.27,32.4,32.4,10900.0],["2022-04-13",32.638,33.43,32.35,33.43,6800.0],["2022-04-14",36.39,40.7,34.76,37.57,166000.0],["2022-04-18",39.26,39.26,34.36,34.83,40400.0],["2022-04-19",35.42,35.72,34.97,35.49,19000.0],["2022-04-20",34.34,34.52,32.921,34.21,14000.0],["2022-04-21",34.74,34.81,32.9,32.9,15600.0],["2022-04-22",34.31,34.31,32.12,32.73,19800.0],["2022-04-25",27.36,28.9,27.22,28.4,49700.0],["2022-04-26",28.08,28.08,26.55,27.12,23800.0],["2022-04-27",26.6,27.09,25.941,26.23,9900.0],["2022-04-28",25.57,25.88,24.54,25.04,14400.0],["2022-04-29",25.86,26.793,25.41,26.03,18100.0],["2022-05-02",25.09,26.36,24.98,26.36,10800.0],["2022-05-03",25.85,25.96,25.296,25.859,3600.0],["2022-05-04",25.444,25.5,24.94,25.455,10200.0],["2022-05-05",26.3,26.3,24.12,24.2,12000.0],["2022-05-06",25.56,25.915,24.83,25.16,9700.0],["2022-05-09",25.11,25.29,24.21,24.25,5900.0],["2022-05-10",24.42,24.87,24.01,24.694,11800.0],["2022-05-11",24.15,24.27,22.88,23.05,10000.0],["2022-05-12",22.68,23.882,22.64,22.97,14600.0],["2022-05-13",24.412,24.91,24.31,24.91,9400.0],["2022-05-16",19.81,20.47,19.45,19.8,47700.0],["2022-05-17",21.47,22.0,21.011,21.67,18500.0],["2022-05-18",21.07,21.425,20.31,21.0,10300.0],["2022-05-19",23.24,25.545,23.24,24.83,29000.0],["2022-05-20",25.63,26.115,24.274,24.5,15700.0],["2022-05-23",24.49,24.5,23.05,24.12,10400.0],["2022-05-24",23.626,23.626,22.33,22.98,7100.0],["2022-05-25",22.79,23.33,22.79,23.33,3800.0],["2022-05-26",23.275,23.821,23.02,23.821,9300.0],["2022-05-27",24.14,24.71,24.0,24.414,7400.0],["2022-05-31",24.77,24.99,24.51,24.51,2700.0],["2022-06-01",24.6,24.6,23.13,23.15,1600.0],["2022-06-02",23.471,23.606,23.405,23.606,1000.0],["2022-06-03",23.84,23.84,23.45,23.452,1500.0],["2022-06-06",23.78,23.86,23.78,23.86,3800.0],["2022-06-07",23.5,24.82,23.39,24.76,9500.0],["2022-06-08",24.79,25.05,24.781,24.781,13300.0],["2022-06-09",24.0,24.04,23.5,23.5,5100.0],["2022-06-10",22.55,22.55,18.809,20.0,29200.0],["2022-06-13",16.41,16.67,15.88,16.12,18100.0],["2022-06-14",16.62,17.11,16.22,16.89,10900.0],["2022-06-15",15.38,16.37,15.2,15.62,20700.0],["2022-06-16",14.912,17.14,14.912,15.844,26700.0],["2022-06-17",16.09,16.59,13.71,13.71,74800.0],["2022-06-21",25.9,26.48,24.59,26.48,363500.0],["2022-06-22",24.95,25.58,24.633,24.85,57800.0],["2022-06-23",29.5,33.76,28.1,31.44,227400.0],["2022-06-24",28.82,29.67,26.421,27.27,122600.0],["2022-06-27",27.02,27.49,26.16,27.43,35700.0],["2022-06-28",25.01,25.29,23.81,24.23,37400.0],["2022-06-29",23.83,24.286,23.395,23.94,13300.0],["2022-06-30",22.78,22.78,21.68,22.7,23400.0],["2022-07-01",21.27,21.71,20.4,21.15,18100.0],["2022-07-05",21.84,23.75,21.634,23.35,30200.0],["2022-07-06",21.14,21.777,20.91,21.511,16500.0],["2022-07-07",20.91,21.945,20.91,21.51,9400.0],["2022-07-08",20.6,21.311,20.49,21.311,5200.0],["2022-07-11",21.31,21.587,21.04,21.3,4900.0],["2022-07-12",20.47,20.64,20.2,20.481,4900.0],["2022-07-13",20.0,21.0,19.861,20.882,12400.0],["2022-07-14",20.09,20.35,19.61,19.61,7700.0],["2022-07-15",20.37,20.62,20.1,20.252,4200.0],["2022-07-18",20.49,20.73,20.352,20.45,2800.0],["2022-07-19",20.915,22.59,20.397,21.38,4400.0],["2022-07-20",21.99,21.99,17.37,18.76,44300.0],["2022-07-21",19.61,21.145,19.54,20.28,41800.0],["2022-07-22",20.44,20.74,18.65,20.32,15100.0],["2022-07-25",20.19,20.19,19.41,19.41,3900.0],["2022-07-26",19.896,20.16,19.78,19.9,4100.0],["2022-07-27",20.22,20.38,20.01,20.35,4900.0],["2022-07-28",20.22,20.54,19.98,20.54,2400.0],["2022-07-29",19.52,20.243,19.51,20.243,1800.0],["2022-08-01",19.91,20.95,19.16,19.16,9000.0],["2022-08-02",19.57,19.88,19.57,19.84,2800.0],["2022-08-03",19.61,20.392,19.02,19.02,13000.0],["2022-08-04",19.97,20.215,19.434,20.215,4800.0],["2022-08-05",19.35,20.155,19.35,19.76,6200.0],["2022-08-08",20.5,20.68,20.23,20.23,10000.0],["2022-08-09",20.85,23.048,20.762,21.24,74900.0],["2022-08-10",21.32,21.998,20.81,21.42,43500.0],["2022-08-11",20.29,21.2,20.22,20.83,26700.0],["2022-08-12",20.74,21.67,20.57,20.57,18400.0],["2022-08-15",21.16,21.48,20.54,21.27,10000.0],["2022-08-16",22.2,22.2,20.74,20.932,13900.0],["2022-08-17",20.58,20.79,20.3,20.79,4200.0],["2022-08-18",21.02,21.02,19.6,20.58,15600.0],["2022-08-19",20.0,20.359,19.24,19.63,13000.0],["2022-08-22",19.45,19.957,19.114,19.114,8100.0],["2022-08-23",19.2,19.65,18.76,18.92,13800.0],["2022-08-24",19.2,19.31,19.14,19.19,4100.0],["2022-08-25",19.798,19.841,18.83,19.14,11000.0],["2022-08-26",19.27,19.27,18.004,18.03,8100.0],["2022-08-29",18.49,19.193,18.288,18.288,8600.0],["2022-08-30",18.98,19.919,18.704,18.704,2600.0],["2022-08-31",18.64,18.68,18.59,18.59,1100.0],["2022-09-01",18.0,18.0,16.0,16.817,22600.0],["2022-09-02",16.72,17.25,16.72,17.25,1400.0],["2022-09-06",16.37,16.49,15.78,15.978,7200.0],["2022-09-07",15.96,16.75,15.96,16.261,2100.0],["2022-09-08",16.48,16.9,16.41,16.6,3700.0],["2022-09-09",17.22,17.38,17.0,17.24,10200.0],["2022-09-12",17.34,17.75,17.0,17.72,3900.0],["2022-09-13",16.868,17.0,16.64,16.935,5600.0],["2022-09-14",16.62,16.62,16.62,16.62,800.0],["2022-09-15",16.77,17.1,16.77,17.07,2100.0],["2022-09-16",16.33,16.66,16.3,16.605,2100.0],["2022-09-19",14.08,14.09,13.195,13.45,21900.0],["2022-09-20",13.15,13.485,13.15,13.485,3500.0],["2022-09-21",13.3,13.3,12.0,12.4,7900.0],["2022-09-22",12.01,12.65,11.46,11.661,8800.0],["2022-09-23",11.26,11.57,11.01,11.01,7800.0],["2022-09-26",11.4,11.412,11.01,11.01,3800.0],["2022-09-27",11.0,11.0,10.594,10.594,3300.0],["2022-09-28",11.0,11.61,10.86,11.237,4200.0],["2022-09-29",10.02,10.02,9.77,9.8,7900.0],["2022-09-30",10.24,10.38,10.1,10.1,9500.0],["2022-10-03",10.35,10.38,10.21,10.38,37100.0],["2022-10-04",11.14,11.8,10.956,11.8,6600.0],["2022-10-05",11.12,11.53,10.882,11.53,4700.0],["2022-10-06",11.06,11.74,11.06,11.54,5400.0],["2022-10-07",11.59,11.6,11.25,11.31,3400.0],["2022-10-10",11.65,12.0,11.65,11.85,9300.0],["2022-10-11",11.84,12.0,10.8,11.9,7900.0],["2022-10-12",11.9,12.333,11.6,11.6,1500.0],["2022-10-13",11.72,12.46,11.53,11.53,7600.0],["2022-10-14",12.27,12.47,11.973,12.24,2500.0],["2022-10-17",12.785,13.6,12.73,12.88,6300.0],["2022-10-18",13.29,13.29,12.27,12.774,7200.0],["2022-10-19",12.1,12.21,12.02,12.09,1800.0],["2022-10-20",12.23,12.69,12.23,12.69,5000.0],["2022-10-21",12.388,12.49,12.388,12.47,3300.0],["2022-10-24",12.8,13.448,12.8,13.448,4500.0],["2022-10-25",12.845,13.39,12.508,13.35,6200.0],["2022-10-26",13.19,13.56,13.1,13.475,2000.0],["2022-10-27",13.29,13.38,13.29,13.368,1400.0],["2022-10-28",13.25,13.25,13.054,13.054,3200.0],["2022-10-31",13.36,13.56,12.693,13.298,5200.0],["2022-11-01",13.69,13.9,13.49,13.49,2300.0],["2022-11-02",13.48,14.84,13.48,13.975,6700.0],["2022-11-03",13.03,13.68,12.88,13.44,7000.0],["2022-11-04",13.62,13.62,12.999,13.03,14000.0],["2022-11-07",13.03,13.436,13.03,13.4,5400.0],["2022-11-08",13.186,13.65,13.01,13.65,1800.0],["2022-11-09",13.06,13.32,13.0,13.29,6100.0],["2022-11-10",13.97,14.1,13.535,13.6,3200.0],["2022-11-11",13.74,14.36,13.74,14.16,2100.0],["2022-11-14",14.32,14.47,14.32,14.47,1000.0],["2022-11-15",14.4,14.99,13.725,14.54,5200.0],["2022-11-16",14.193,14.193,13.77,14.05,2100.0],["2022-11-17",13.85,13.95,13.675,13.675,1200.0],["2022-11-18",14.23,14.87,14.23,14.87,1300.0],["2022-11-21",13.93,13.93,13.61,13.61,9200.0],["2022-11-22",14.18,14.18,14.07,14.12,1600.0],["2022-11-23",13.57,13.6,13.5,13.5,3600.0],["2022-11-25",13.5,13.5,13.5,13.5,300.0],["2022-11-28",13.5,13.51,12.229,13.42,2100.0],["2022-11-29",12.65,12.75,12.47,12.75,1700.0],["2022-11-30",12.58,13.53,12.58,12.79,6700.0],["2022-12-01",13.55,14.451,13.479,13.76,10900.0],["2022-12-02",13.93,14.254,13.8,14.156,3900.0],["2022-12-05",14.79,14.89,14.319,14.865,5600.0],["2022-12-06",14.29,14.35,13.71,13.96,6200.0],["2022-12-07",13.74,14.84,13.44,13.59,5000.0],["2022-12-08",13.54,14.22,12.85,14.22,5600.0],["2022-12-09",13.83,14.051,13.83,14.05,800.0],["2022-12-12",14.0,14.433,14.0,14.198,4800.0],["2022-12-13",14.14,14.4,14.01,14.39,2100.0],["2022-12-14",14.11,14.507,13.655,14.49,2800.0],["2022-12-15",12.9,12.9,12.8,12.8,800.0],["2022-12-16",13.35,13.891,13.072,13.891,2000.0],["2022-12-19",13.73,13.73,12.676,12.85,6400.0],["2022-12-20",12.921,13.34,12.8,13.34,2700.0],["2022-12-21",13.23,14.21,13.23,13.84,4800.0],["2022-12-22",14.29,14.29,13.486,13.486,1000.0],["2022-12-23",14.37,14.4,13.75,14.15,4800.0],["2022-12-27",14.26,14.26,13.13,13.746,4900.0],["2022-12-28",12.93,13.39,12.93,13.322,3600.0],["2022-12-29",13.223,13.42,13.223,13.375,2300.0],["2022-12-30",13.21,13.21,12.64,12.72,5300.0],["2023-01-03",14.12,14.12,13.36,13.644,10200.0],["2023-01-04",13.83,14.175,13.83,14.04,2600.0],["2023-01-05",13.7,13.74,13.7,13.73,800.0],["2023-01-06",13.4,13.55,13.4,13.55,5500.0],["2023-01-09",13.96,14.27,13.642,13.642,1100.0],["2023-01-10",13.69,14.256,13.69,14.22,2300.0],["2023-01-11",14.274,14.274,14.274,14.274,500.0],["2023-01-12",14.4,14.4,14.032,14.032,1200.0],["2023-01-13",14.56,14.56,14.0,14.425,3200.0],["2023-01-17",15.33,16.01,14.86,15.886,5000.0],["2023-01-18",15.8,15.86,15.433,15.644,3600.0],["2023-01-19",14.78,15.19,14.78,15.19,5200.0],["2023-01-20",15.008,15.81,15.008,15.022,8800.0],["2023-01-23",15.0,15.958,14.908,15.26,11200.0],["2023-01-24",14.77,15.13,14.72,14.98,8400.0],["2023-01-25",13.87,14.26,13.87,14.11,2800.0],["2023-01-26",14.19,14.47,13.72,13.74,15800.0],["2023-01-27",14.46,14.46,14.03,14.03,4900.0],["2023-01-30",13.88,14.26,13.43,13.54,8000.0],["2023-01-31",13.79,13.79,13.402,13.402,5600.0],["2023-02-01",13.785,13.785,13.526,13.526,9100.0],["2023-02-02",14.3,14.3,14.0,14.16,7700.0],["2023-02-03",14.18,14.56,14.073,14.11,7100.0],["2023-02-06",13.97,14.566,13.85,14.29,4100.0],["2023-02-07",13.75,13.86,13.52,13.75,15600.0],["2023-02-08",13.5,13.595,13.3,13.3,5600.0],["2023-02-09",13.58,13.58,12.862,13.277,4600.0],["2023-02-10",12.88,13.189,12.49,12.61,11700.0],["2023-02-13",12.97,12.97,12.65,12.88,9000.0],["2023-02-14",12.75,12.98,12.26,12.26,8100.0],["2023-02-15",12.83,12.99,12.77,12.905,8400.0],["2023-02-16",13.3,13.71,13.3,13.66,4100.0],["2023-02-17",12.49,12.7,12.275,12.69,12400.0],["2023-02-21",12.45,12.45,12.16,12.28,12100.0],["2023-02-22",12.441,12.486,12.1,12.44,6400.0],["2023-02-23",12.1,12.28,12.01,12.26,4400.0],["2023-02-24",11.62,11.715,11.27,11.287,13300.0],["2023-02-27",11.83,12.02,11.65,11.79,6200.0],["2023-02-28",11.66,12.18,11.66,11.71,10600.0],["2023-03-01",11.74,12.622,11.73,11.77,5900.0],["2023-03-02",11.9,11.9,11.65,11.65,800.0],["2023-03-03",12.74,12.74,11.82,12.021,5200.0],["2023-03-06",12.003,12.75,12.003,12.26,5400.0],["2023-03-07",11.95,11.95,11.62,11.62,2300.0],["2023-03-08",11.9,11.9,11.67,11.755,2700.0],["2023-03-09",11.5,11.5,11.43,11.494,5200.0],["2023-03-10",11.4,11.4,11.4,11.4,800.0],["2023-03-13",11.3,11.98,11.02,11.98,3000.0],["2023-03-14",11.6,12.11,11.5,11.5,7500.0],["2023-03-15",11.31,11.31,10.88,11.202,5000.0],["2023-03-16",10.95,10.95,10.95,10.95,1400.0],["2023-03-17",10.62,10.683,10.6,10.65,1800.0],["2023-03-20",10.52,11.418,10.52,10.52,3300.0],["2023-03-21",10.67,11.12,10.58,11.12,900.0],["2023-03-22",10.73,11.145,10.521,11.145,2300.0],["2023-03-23",10.48,10.95,10.14,10.903,4500.0],["2023-03-24",10.18,10.22,9.54,9.977,12800.0],["2023-03-27",10.0,11.02,9.9,11.02,10100.0],["2023-03-28",10.04,10.31,9.9,10.0,5300.0],["2023-03-29",10.04,10.055,10.001,10.03,2800.0],["2023-03-30",10.39,10.41,10.14,10.28,5200.0],["2023-03-31",10.2,10.35,10.185,10.25,5500.0],["2023-04-03",10.39,10.862,10.332,10.332,2200.0],["2023-04-04",10.83,10.834,10.51,10.51,1700.0],["2023-04-05",10.56,10.96,10.56,10.96,2900.0],["2023-04-06",10.97,11.2,10.97,11.1,4900.0],["2023-04-10",11.09,11.1,10.52,10.52,1600.0],["2023-04-11",11.04,11.27,11.04,11.22,1900.0],["2023-04-12",11.27,11.62,11.24,11.62,2900.0],["2023-04-13",11.184,11.456,11.184,11.456,700.0],["2023-04-14",11.47,11.61,11.344,11.344,1600.0],["2023-04-17",11.18,11.37,11.18,11.3,1700.0],["2023-04-18",11.3,11.3,11.3,11.3,600.0],["2023-04-19",10.694,10.694,10.617,10.617,1000.0],["2023-04-20",10.5,10.5,10.215,10.26,3700.0],["2023-04-21",10.44,11.4,10.44,10.8,2200.0],["2023-04-24",10.35,11.25,10.35,10.47,5300.0],["2023-04-25",10.3,10.55,10.3,10.355,3800.0],["2023-04-26",10.04,10.04,9.278,9.48,12600.0],["2023-04-27",9.57,9.798,9.511,9.511,2600.0],["2023-04-28",9.575,9.95,9.4,9.445,9100.0],["2023-05-01",9.657,9.657,9.657,9.657,1200.0],["2023-05-02",9.36,9.75,9.35,9.71,2600.0],["2023-05-03",9.07,9.88,9.07,9.5,4200.0],["2023-05-04",10.88,11.575,10.88,11.575,14800.0],["2023-05-05",12.47,12.871,12.1,12.871,3500.0],["2023-05-08",12.29,12.29,12.225,12.24,1100.0],["2023-05-09",12.03,12.3,11.815,12.25,4500.0],["2023-05-10",12.24,12.46,12.08,12.1,3800.0],["2023-05-11",12.2,12.53,12.092,12.53,2000.0],["2023-05-12",12.25,12.634,12.07,12.634,1600.0],["2023-05-15",12.67,13.36,12.57,13.36,11300.0],["2023-05-16",12.8,13.2,12.666,13.2,9100.0],["2023-05-17",12.17,12.17,12.17,12.17,600.0],["2023-05-18",11.95,12.065,11.91,12.06,1100.0],["2023-05-19",11.98,12.19,11.98,12.19,2500.0],["2023-05-22",12.02,12.165,12.02,12.165,800.0],["2023-05-23",12.416,12.416,11.949,11.95,800.0],["2023-05-24",12.54,12.579,12.22,12.22,1900.0],["2023-05-25",11.98,12.08,11.59,11.625,4500.0],["2023-05-26",11.37,12.105,11.326,11.55,2000.0],["2023-05-30",11.93,12.03,11.38,11.71,57200.0],["2023-05-31",11.36,11.595,11.1,11.4,20000.0],["2023-06-01",11.48,12.69,11.45,12.47,29300.0],["2023-06-02",12.41,12.98,12.07,12.69,121300.0],["2023-06-05",12.38,13.339,12.38,12.61,45200.0],["2023-06-06",12.8,13.026,12.661,13.0,23900.0],["2023-06-07",12.885,12.9,12.196,12.61,15000.0],["2023-06-08",12.815,13.422,12.75,12.85,12200.0],["2023-06-09",12.96,13.05,12.845,12.88,5100.0],["2023-06-12",13.2,13.831,13.2,13.6,14700.0],["2023-06-13",13.74,14.03,13.5,13.75,17000.0],["2023-06-14",14.42,14.67,14.3,14.35,11800.0],["2023-06-15",14.49,14.73,14.207,14.215,6100.0],["2023-06-16",14.63,15.018,14.63,14.66,10200.0],["2023-06-20",16.5,17.05,16.46,16.975,58100.0],["2023-06-21",16.65,16.65,15.656,16.29,25000.0],["2023-06-22",16.16,16.44,16.07,16.215,5000.0],["2023-06-23",15.79,16.49,15.63,15.75,20600.0],["2023-06-26",15.34,15.68,15.05,15.68,24700.0],["2023-06-27",15.12,15.5,14.9,15.33,18300.0],["2023-06-28",14.73,15.03,14.586,14.81,7900.0],["2023-06-29",14.63,14.839,14.5,14.839,3700.0],["2023-06-30",14.89,14.89,14.65,14.75,1900.0],["2023-07-03",14.75,14.97,14.75,14.97,3500.0],["2023-07-05",14.3,14.61,14.12,14.5,7300.0],["2023-07-06",14.0,14.43,14.0,14.26,2800.0],["2023-07-07",14.25,14.37,14.25,14.285,1300.0],["2023-07-10",14.14,14.98,14.08,14.98,5600.0],["2023-07-11",14.445,14.445,14.07,14.43,4500.0],["2023-07-12",14.56,14.67,14.56,14.67,500.0],["2023-07-13",15.29,15.85,15.29,15.85,6100.0],["2023-07-14",15.9,16.233,15.11,15.545,3500.0],["2023-07-17",15.23,15.75,15.23,15.43,11800.0],["2023-07-18",15.43,15.63,15.43,15.63,1500.0],["2023-07-19",15.7,16.49,15.5,15.725,4400.0],["2023-07-20",15.55,15.588,15.25,15.25,1500.0],["2023-07-21",15.29,15.31,15.19,15.24,3900.0],["2023-07-24",15.16,15.25,15.14,15.25,3300.0],["2023-07-25",15.12,15.17,14.715,14.715,5400.0],["2023-07-26",15.01,15.29,15.01,15.29,800.0],["2023-07-27",15.045,15.045,14.603,14.603,6600.0],["2023-07-28",14.879,15.04,14.86,15.04,600.0],["2023-07-31",15.06,15.09,14.608,14.818,5600.0],["2023-08-01",14.89,15.097,14.56,14.7,5000.0],["2023-08-02",14.42,14.57,14.01,14.185,4800.0],["2023-08-03",14.28,14.344,14.28,14.344,1200.0],["2023-08-04",14.46,15.28,14.46,14.895,3400.0],["2023-08-07",14.957,14.957,14.44,14.44,5600.0],["2023-08-08",14.44,14.44,14.44,14.44,500.0],["2023-08-09",14.793,14.94,14.793,14.94,1200.0],["2023-08-10",15.12,15.24,14.54,15.24,3300.0],["2023-08-11",14.689,14.8,14.265,14.265,2900.0],["2023-08-14",13.65,13.95,13.25,13.94,17500.0],["2023-08-15",13.47,13.69,13.22,13.22,6700.0],["2023-08-16",13.21,13.21,13.0,13.0,4000.0],["2023-08-17",13.22,13.22,12.743,13.135,2200.0],["2023-08-18",13.135,13.135,13.135,13.135,500.0],["2023-08-21",13.05,13.322,12.66,13.2,6100.0],["2023-08-22",13.59,13.84,13.307,13.75,1300.0],["2023-08-23",13.84,14.1,13.54,13.552,4600.0],["2023-08-24",13.95,14.0,13.95,14.0,1700.0],["2023-08-25",13.59,13.844,13.36,13.5,9600.0],["2023-08-28",14.0,14.0,13.8,13.809,4600.0],["2023-08-29",13.908,13.93,13.9,13.9,1300.0],["2023-08-30",14.02,14.15,13.89,14.05,4200.0],["2023-08-31",14.0,14.0,13.68,13.98,5100.0],["2023-09-01",14.014,14.25,13.844,13.94,3200.0],["2023-09-05",13.98,14.31,13.88,13.89,4300.0],["2023-09-06",14.0,14.23,13.24,13.685,6400.0],["2023-09-07",13.42,13.84,13.42,13.84,6900.0],["2023-09-08",13.695,13.758,13.695,13.71,3100.0],["2023-09-11",13.85,13.87,13.78,13.87,3800.0],["2023-09-12",13.39,13.79,13.39,13.561,3500.0],["2023-09-13",13.58,13.69,13.335,13.5,6100.0],["2023-09-14",13.39,14.94,13.3,13.91,2900.0],["2023-09-15",13.91,13.91,13.91,13.91,400.0],["2023-09-18",13.58,14.08,13.19,13.6,10700.0],["2023-09-19",13.14,13.31,13.12,13.15,8400.0],["2023-09-20",13.41,13.48,13.0,13.11,4600.0],["2023-09-21",12.99,13.22,12.89,13.01,7700.0],["2023-09-22",12.653,12.77,12.38,12.77,8800.0],["2023-09-25",12.55,12.69,12.25,12.69,6200.0],["2023-09-26",11.87,12.32,11.87,12.06,9400.0],["2023-09-27",11.89,11.89,11.45,11.61,8700.0],["2023-09-28",11.556,12.07,11.332,11.36,9100.0],["2023-09-29",11.86,11.86,11.55,11.58,6000.0],["2023-10-02",11.45,11.45,11.34,11.34,900.0],["2023-10-03",11.01,11.15,10.68,11.15,5100.0],["2023-10-04",10.911,11.15,10.84,11.15,3000.0],["2023-10-05",11.2,11.26,11.1,11.25,5200.0],["2023-10-06",11.23,12.003,11.211,11.27,2400.0],["2023-10-09",11.13,11.335,11.13,11.335,12100.0],["2023-10-10",11.51,11.96,11.411,11.607,8200.0],["2023-10-11",11.67,12.04,11.42,12.04,12300.0],["2023-10-12",11.89,12.06,11.538,11.81,12400.0],["2023-10-13",11.48,11.7,11.35,11.35,2800.0],["2023-10-16",11.42,11.7,11.1,11.69,4600.0],["2023-10-17",11.2,11.41,11.2,11.355,6100.0],["2023-10-18",11.015,11.305,10.81,10.99,5600.0],["2023-10-19",10.79,10.82,10.347,10.66,8900.0],["2023-10-20",10.7,10.7,10.55,10.6,1900.0],["2023-10-23",10.83,11.22,10.45,10.653,29300.0],["2023-10-24",10.94,11.09,10.81,10.87,9000.0],["2023-10-25",10.77,11.6,10.77,11.6,9800.0],["2023-10-26",11.04,11.09,10.8,10.8,4600.0],["2023-10-27",10.98,11.05,10.795,10.8,2500.0],["2023-10-30",11.2,11.2,10.75,10.92,4100.0],["2023-10-31",11.1,11.4,11.1,11.4,4600.0],["2023-11-01",11.22,11.899,11.1,11.79,7100.0],["2023-11-02",12.0,12.0,11.3,11.735,2200.0],["2023-11-03",11.9,13.02,11.9,12.49,4100.0],["2023-11-06",12.57,12.57,12.311,12.311,5600.0],["2023-11-07",12.15,12.775,12.15,12.59,3600.0],["2023-11-08",13.1,13.1,12.44,12.89,3800.0],["2023-11-09",13.17,14.03,12.98,13.75,13100.0],["2023-11-10",14.49,14.49,13.1,13.82,56100.0],["2023-11-13",13.76,13.76,13.38,13.725,11200.0],["2023-11-14",13.025,13.32,12.8,13.22,6600.0],["2023-11-15",12.56,13.0,12.41,12.71,7200.0],["2023-11-16",12.62,12.955,12.402,12.77,3500.0],["2023-11-17",12.69,12.69,12.2,12.59,7000.0],["2023-11-20",12.54,12.849,12.095,12.71,4700.0],["2023-11-21",12.49,12.8,12.155,12.19,11200.0],["2023-11-22",12.195,12.575,11.87,11.87,4500.0],["2023-11-24",11.488,11.85,11.488,11.538,2000.0],["2023-11-27",11.4,11.781,11.4,11.6,2600.0],["2023-11-28",11.511,11.53,11.35,11.39,2700.0],["2023-11-29",11.54,11.72,11.4,11.4,5600.0],["2023-11-30",11.505,11.7,11.5,11.62,4200.0],["2023-12-01",11.46,11.504,11.01,11.504,1800.0],["2023-12-04",11.08,11.96,11.08,11.475,3000.0],["2023-12-05",11.655,11.655,11.5,11.5,3000.0],["2023-12-06",11.31,11.39,11.05,11.05,3200.0],["2023-12-07",11.0,11.314,10.95,11.293,4200.0],["2023-12-08",11.15,11.299,10.91,11.15,2900.0],["2023-12-11",10.71,10.99,10.563,10.99,3300.0],["2023-12-12",10.36,10.65,10.36,10.65,1800.0],["2023-12-13",10.25,10.35,10.1,10.16,7600.0],["2023-12-14",10.65,10.927,10.63,10.927,8400.0],["2023-12-15",10.7,10.76,10.6,10.76,5100.0],["2023-12-18",10.59,10.59,10.157,10.351,5100.0],["2023-12-19",10.35,10.49,10.1,10.34,6000.0],["2023-12-20",10.54,10.56,9.9,10.56,4800.0],["2023-12-21",10.163,10.17,10.0,10.0,11000.0],["2023-12-22",9.97,10.09,9.88,9.88,3300.0],["2023-12-26",9.88,9.99,9.768,9.99,6700.0],["2023-12-27",10.51,10.6,10.48,10.6,3200.0],["2023-12-28",10.61,10.73,10.24,10.37,3800.0],["2023-12-29",10.34,10.369,10.27,10.369,6000.0],["2024-01-02",10.09,10.24,10.09,10.24,2800.0],["2024-01-03",9.91,10.085,9.882,9.882,2800.0],["2024-01-04",10.25,10.5,10.16,10.42,7600.0],["2024-01-05",10.2,10.42,10.2,10.42,4400.0],["2024-01-08",10.43,10.76,10.35,10.76,7200.0],["2024-01-09",10.54,10.7,10.53,10.55,3000.0],["2024-01-10",10.22,10.27,9.76,9.81,12300.0],["2024-01-11",9.76,9.76,9.51,9.7,3800.0],["2024-01-12",9.52,9.76,9.52,9.62,1700.0],["2024-01-16",9.26,9.31,9.14,9.2,3500.0],["2024-01-17",8.89,9.07,8.76,9.07,4100.0],["2024-01-18",8.89,8.92,8.787,8.91,4800.0],["2024-01-19",8.851,8.91,8.465,8.882,5500.0],["2024-01-22",8.5,9.29,8.48,9.021,7500.0],["2024-01-23",8.72,8.85,8.6,8.6,14100.0],["2024-01-24",8.78,8.78,8.51,8.53,6500.0],["2024-01-25",8.27,8.27,8.09,8.14,13100.0],["2024-01-26",8.34,8.485,8.2,8.34,8500.0],["2024-01-29",8.13,8.16,8.13,8.14,2700.0],["2024-01-30",8.15,8.185,8.01,8.15,4100.0],["2024-01-31",8.162,8.234,8.15,8.15,4100.0],["2024-02-01",7.93,8.82,7.93,8.22,4700.0],["2024-02-02",7.92,8.19,7.785,8.09,2400.0],["2024-02-05",7.86,7.93,7.7,7.72,6200.0],["2024-02-06",8.1,8.457,8.1,8.418,5400.0],["2024-02-07",8.3,8.3,8.3,8.3,500.0],["2024-02-08",8.14,8.75,8.01,8.5,2200.0],["2024-02-09",7.98,8.711,7.88,8.08,4500.0],["2024-02-12",8.335,8.398,8.115,8.21,2100.0],["2024-02-13",8.06,8.06,7.89,7.91,1400.0],["2024-02-14",8.0,8.35,8.0,8.035,11300.0],["2024-02-15",8.385,8.385,8.0,8.33,1200.0],["2024-02-16",8.05,8.05,7.9,7.975,6800.0],["2024-02-20",7.38,7.41,7.191,7.22,18400.0],["2024-02-21",7.17,7.35,7.11,7.25,41800.0],["2024-02-22",7.4,7.44,7.21,7.21,10000.0],["2024-02-23",7.1,7.25,7.1,7.2,10600.0],["2024-02-26",7.07,7.15,7.0,7.01,7300.0],["2024-02-27",7.16,7.476,7.0,7.233,6600.0],["2024-02-28",7.03,7.3,6.93,7.3,9300.0],["2024-02-29",6.99,7.1,6.77,7.1,27000.0],["2024-03-01",6.85,7.07,6.79,7.07,27600.0],["2024-03-04",6.85,6.85,6.7,6.8,73800.0],["2024-03-05",6.8,6.8,6.59,6.67,56700.0],["2024-03-06",6.85,6.85,6.58,6.64,3700.0],["2024-03-07",7.0,7.0,6.82,6.82,18200.0],["2024-03-08",7.41,7.63,7.118,7.22,23500.0],["2024-03-11",7.4,7.55,7.35,7.38,4200.0],["2024-03-12",7.51,7.638,7.375,7.375,5100.0],["2024-03-13",7.44,7.6,7.44,7.47,3400.0],["2024-03-14",7.63,7.727,7.34,7.425,15000.0],["2024-03-15",7.51,7.71,7.46,7.71,3100.0],["2024-03-18",7.68,7.75,7.51,7.724,10200.0],["2024-03-19",8.225,8.34,7.879,7.92,7400.0],["2024-03-20",7.53,7.61,7.1,7.1,23400.0],["2024-03-21",7.53,7.62,7.29,7.41,7700.0],["2024-03-22",7.54,7.75,7.5,7.69,11700.0],["2024-03-25",7.78,7.9,7.71,7.805,5100.0],["2024-03-26",7.811,8.0,7.811,7.82,10900.0],["2024-03-27",7.71,8.1,7.5,7.955,5900.0],["2024-03-28",7.92,8.0,7.73,7.92,4600.0],["2024-04-01",7.76,8.03,7.68,7.68,2400.0],["2024-04-02",7.68,7.72,7.62,7.72,2100.0],["2024-04-03",8.26,8.26,8.26,8.26,1400.0],["2024-04-04",8.19,8.56,7.83,8.135,8000.0],["2024-04-05",8.15,8.24,8.15,8.24,1300.0],["2024-04-08",8.41,8.64,8.19,8.61,5600.0],["2024-04-09",8.52,8.54,8.041,8.041,2900.0],["2024-04-10",8.382,8.463,8.382,8.463,2400.0],["2024-04-11",8.5,8.89,8.5,8.89,5700.0],["2024-04-12",8.8,8.8,8.51,8.51,6300.0],["2024-04-15",8.68,8.77,8.45,8.5,3200.0],["2024-04-16",8.15,8.15,8.0,8.0,19900.0],["2024-04-17",7.794,7.794,7.5,7.75,1600.0],["2024-04-18",7.76,8.22,7.76,8.13,2700.0],["2024-04-19",7.82,7.97,7.583,7.583,8500.0],["2024-04-22",7.76,7.92,7.76,7.92,2900.0],["2024-04-23",7.743,7.743,7.743,7.743,800.0],["2024-04-24",7.81,7.81,7.55,7.75,1600.0],["2024-04-25",7.52,8.0,7.28,7.55,52700.0],["2024-04-26",7.47,7.795,7.47,7.64,38100.0],["2024-04-29",7.46,7.76,7.363,7.69,53000.0],["2024-04-30",7.52,8.05,7.24,7.45,41700.0],["2024-05-01",7.77,7.77,7.48,7.57,21400.0],["2024-05-02",7.37,7.55,7.3,7.426,44700.0],["2024-05-03",7.5,7.71,7.48,7.71,1400.0],["2024-05-06",7.54,7.56,7.41,7.5,5600.0],["2024-05-07",7.31,7.5,7.24,7.5,20000.0],["2024-05-08",7.26,7.37,7.08,7.24,19100.0],["2024-05-09",7.08,7.218,7.035,7.12,2200.0],["2024-05-10",7.19,7.42,7.149,7.42,3900.0],["2024-05-13",7.45,7.76,7.399,7.61,2900.0],["2024-05-14",8.007,8.381,7.88,8.01,21000.0],["2024-05-15",8.85,8.88,8.1,8.85,46100.0],["2024-05-16",8.9,9.0,8.75,8.815,6200.0],["2024-05-17",8.94,9.0,8.696,8.88,12000.0],["2024-05-20",8.69,8.853,8.584,8.84,5600.0],["2024-05-21",8.43,8.43,8.2,8.2,4500.0],["2024-05-22",8.36,8.738,8.36,8.73,1900.0],["2024-05-23",8.95,8.95,8.521,8.61,5300.0],["2024-05-24",8.549,8.549,8.36,8.52,1600.0],["2024-05-28",8.62,8.806,8.62,8.652,4000.0],["2024-05-29",8.666,8.89,8.46,8.89,1000.0],["2024-05-30",9.0,9.0,8.75,8.9,6500.0],["2024-05-31",8.94,9.089,8.88,9.069,4800.0],["2024-06-03",9.16,9.5,8.32,9.08,9900.0],["2024-06-04",9.16,9.16,8.834,8.834,5800.0],["2024-06-05",8.88,8.88,8.535,8.56,1100.0],["2024-06-06",8.48,8.66,8.27,8.38,7900.0],["2024-06-07",8.2,8.384,8.2,8.384,1800.0],["2024-06-10",8.14,8.14,7.891,7.945,10500.0],["2024-06-11",8.22,8.3,8.135,8.135,3700.0],["2024-06-12",8.99,8.99,8.1,8.38,3600.0],["2024-06-13",8.2,8.2,7.75,7.75,14400.0],["2024-06-14",7.56,7.56,7.2,7.25,9700.0],["2024-06-17",7.2,7.23,7.089,7.089,7700.0],["2024-06-18",6.99,7.368,6.95,7.1,14100.0],["2024-06-20",6.99,7.32,6.96,7.1,5700.0],["2024-06-21",6.95,7.18,6.755,7.18,25500.0],["2024-06-24",7.48,7.905,7.29,7.819,19800.0],["2024-06-25",7.89,7.895,7.33,7.47,17800.0],["2024-06-26",7.56,7.59,7.1,7.37,11600.0],["2024-06-27",7.44,7.61,7.13,7.13,13200.0],["2024-06-28",7.01,7.091,6.91,7.01,11700.0],["2024-07-01",7.4,7.64,7.0,7.11,21200.0],["2024-07-02",7.15,7.6,7.112,7.25,5400.0],["2024-07-03",7.292,7.34,7.193,7.193,2600.0],["2024-07-05",7.19,7.19,7.01,7.05,9900.0],["2024-07-08",7.1,7.1,7.01,7.05,3200.0],["2024-07-09",7.11,7.272,7.11,7.25,3700.0],["2024-07-10",7.28,7.405,7.04,7.2,4300.0],["2024-07-11",7.22,7.365,7.2,7.35,6100.0],["2024-07-12",7.37,7.59,7.37,7.59,7500.0],["2024-07-15",7.66,7.66,7.4,7.4,1800.0],["2024-07-16",7.52,7.72,7.515,7.515,3000.0],["2024-07-17",7.71,7.79,7.6,7.738,5500.0],["2024-07-18",7.663,7.703,7.663,7.69,3200.0],["2024-07-19",7.32,7.461,7.21,7.461,5500.0],["2024-07-22",7.7,7.7,7.49,7.57,2300.0],["2024-07-23",7.43,7.43,7.11,7.303,2800.0],["2024-07-24",7.16,7.25,7.16,7.168,3600.0],["2024-07-25",7.08,7.255,7.08,7.255,6100.0],["2024-07-26",7.21,7.26,7.21,7.25,1900.0],["2024-07-29",7.25,7.25,7.1,7.1,3300.0],["2024-07-30",7.12,7.2,7.12,7.2,4300.0],["2024-07-31",7.47,7.47,7.29,7.35,5400.0],["2024-08-01",7.24,7.24,7.05,7.05,3200.0],["2024-08-02",7.01,7.07,7.01,7.07,2800.0],["2024-08-05",6.77,7.07,6.39,6.835,27300.0],["2024-08-06",6.71,7.07,6.7,7.0,11800.0],["2024-08-07",7.05,7.12,6.77,6.85,11800.0],["2024-08-08",6.9,7.4,6.85,6.85,7900.0],["2024-08-09",6.9,6.901,6.85,6.892,2500.0],["2024-08-12",6.93,7.07,6.71,6.94,6200.0],["2024-08-13",7.59,7.84,7.3,7.45,10400.0],["2024-08-14",7.75,7.793,7.675,7.793,3600.0],["2024-08-15",7.69,7.84,7.46,7.609,5100.0],["2024-08-16",7.68,7.84,7.519,7.519,2600.0],["2024-08-19",8.18,8.62,8.18,8.56,32600.0],["2024-08-20",8.66,8.661,8.11,8.424,16700.0],["2024-08-21",8.12,8.12,7.82,7.916,5500.0],["2024-08-22",7.91,7.91,7.57,7.65,6000.0],["2024-08-23",7.76,7.76,7.63,7.76,1700.0],["2024-08-26",7.88,8.0,7.88,7.982,2600.0],["2024-08-27",7.86,7.86,7.64,7.64,4600.0],["2024-08-28",7.56,7.58,7.4,7.58,2300.0],["2024-08-29",7.75,8.22,7.33,7.34,7200.0],["2024-08-30",7.4,7.4,7.24,7.32,6900.0],["2024-09-03",7.32,7.76,7.2,7.27,39100.0],["2024-09-04",7.17,7.26,7.09,7.2,21200.0],["2024-09-05",7.15,7.5,7.074,7.074,9100.0],["2024-09-06",7.09,7.19,6.93,7.0,19800.0],["2024-09-09",6.97,7.01,6.89,6.92,21700.0],["2024-09-10",7.0,7.315,6.91,7.17,16100.0],["2024-09-11",7.07,7.08,6.83,7.0,15800.0],["2024-09-12",7.0,7.035,6.946,6.98,6200.0],["2024-09-13",6.3,6.4,6.205,6.385,43300.0],["2024-09-16",6.3,6.33,6.191,6.289,31700.0],["2024-09-17",6.26,6.26,6.04,6.07,65400.0],["2024-09-18",6.17,6.18,6.05,6.06,12900.0],["2024-09-19",6.08,6.21,6.0,6.02,33700.0],["2024-09-20",5.99,5.99,5.7,5.88,42100.0],["2024-09-23",5.9,5.91,5.82,5.91,7600.0],["2024-09-24",5.96,6.01,5.895,5.976,5400.0],["2024-09-25",6.09,6.115,5.98,6.03,10700.0],["2024-09-26",6.21,6.545,6.098,6.11,12400.0],["2024-09-27",6.19,6.21,6.11,6.21,5400.0],["2024-09-30",6.15,6.15,5.91,6.04,18300.0],["2024-10-01",5.96,5.96,5.77,5.77,7300.0],["2024-10-02",5.75,5.75,5.68,5.71,17400.0],["2024-10-03",5.645,5.68,5.63,5.63,2500.0],["2024-10-04",5.84,5.935,5.81,5.812,4100.0],["2024-10-07",5.92,5.92,5.82,5.91,7900.0],["2024-10-08",5.88,5.88,5.82,5.838,5100.0],["2024-10-09",5.74,5.88,5.68,5.8,12300.0],["2024-10-10",5.7,5.9,5.577,5.69,19400.0],["2024-10-11",5.63,5.73,5.57,5.63,19600.0],["2024-10-14",5.69,5.69,5.63,5.65,4400.0],["2024-10-15",5.61,5.61,5.49,5.55,16600.0],["2024-10-16",5.49,6.118,5.4,5.6,68800.0],["2024-10-17",5.6,5.68,5.554,5.62,38500.0],["2024-10-18",5.85,5.91,5.73,5.893,20200.0],["2024-10-21",5.87,5.89,5.8,5.849,3200.0],["2024-10-22",5.92,6.008,5.92,5.95,14000.0],["2024-10-23",5.85,5.85,5.83,5.835,1600.0],["2024-10-24",5.91,5.92,5.89,5.89,1500.0],["2024-10-25",5.83,5.975,5.83,5.94,26400.0],["2024-10-28",6.0,6.21,5.99,6.09,21900.0],["2024-10-29",6.01,6.08,5.98,5.99,10500.0],["2024-10-30",6.06,6.06,5.85,5.85,12000.0],["2024-10-31",5.76,5.8,5.65,5.65,19000.0],["2024-11-01",5.83,5.83,5.74,5.75,33300.0],["2024-11-04",5.89,5.93,5.81,5.85,45200.0],["2024-11-05",5.759,5.856,5.7,5.78,15300.0],["2024-11-06",5.69,5.7,5.58,5.59,58100.0],["2024-11-07",5.53,5.539,5.41,5.48,47000.0],["2024-11-08",5.33,5.33,5.16,5.24,53000.0],["2024-11-11",5.19,5.2,5.12,5.13,12600.0],["2024-11-12",5.05,5.05,4.626,4.79,34300.0],["2024-11-13",4.96,5.18,4.91,4.96,22000.0],["2024-11-14",5.02,5.28,4.88,4.95,11400.0],["2024-11-15",4.77,4.77,4.6,4.66,12100.0],["2024-11-18",4.54,4.62,4.45,4.55,18300.0],["2024-11-19",4.56,4.578,4.52,4.56,2200.0],["2024-11-20",4.57,4.73,4.54,4.67,38900.0],["2024-11-21",4.55,4.56,4.27,4.42,15000.0],["2024-11-22",4.37,4.56,4.29,4.43,10400.0],["2024-11-25",4.51,4.51,4.29,4.297,33100.0],["2024-11-26",4.15,4.15,4.0,4.0,29200.0],["2024-11-27",4.0,4.01,3.93,3.964,19800.0],["2024-11-29",3.94,4.06,3.907,4.05,24900.0],["2024-12-02",3.96,4.09,3.82,3.87,89500.0],["2024-12-03",3.94,4.08,3.88,3.89,55100.0],["2024-12-04",4.23,4.28,4.02,4.03,95800.0],["2024-12-05",4.04,4.06,3.9,3.95,21500.0],["2024-12-06",4.03,4.177,4.03,4.14,16500.0],["2024-12-09",4.2,4.33,4.15,4.309,16300.0],["2024-12-10",4.22,4.26,4.12,4.225,13300.0],["2024-12-11",4.12,4.292,3.95,3.96,25300.0],["2024-12-12",3.96,4.02,3.854,3.93,33900.0],["2024-12-13",3.91,3.96,3.861,3.93,8100.0],["2024-12-16",3.86,4.09,3.75,3.81,39700.0],["2024-12-17",3.81,3.85,3.62,3.69,41000.0],["2024-12-18",3.84,3.91,3.71,3.712,19400.0],["2024-12-19",3.96,4.38,3.96,4.35,234000.0],["2024-12-20",4.25,4.25,3.99,3.99,53700.0],["2024-12-23",4.05,4.11,3.94,4.04,69200.0],["2024-12-24",4.18,4.5,4.05,4.19,174700.0],["2024-12-26",4.21,4.67,4.1,4.197,101500.0],["2024-12-27",4.46,4.503,4.29,4.331,108800.0],["2024-12-30",4.35,4.4,4.021,4.32,70400.0],["2024-12-31",4.27,4.5,4.27,4.372,77400.0],["2025-01-02",4.7,4.78,4.581,4.72,73200.0],["2025-01-03",4.64,4.826,4.5,4.625,86100.0],["2025-01-06",4.69,4.83,4.65,4.69,12200.0],["2025-01-07",4.75,4.82,4.65,4.66,22400.0],["2025-01-08",4.73,4.76,4.58,4.62,28000.0],["2025-01-10",4.52,4.67,4.5,4.54,49100.0],["2025-01-13",4.46,4.5,4.38,4.44,28200.0],["2025-01-14",4.4,4.425,4.2,4.39,53500.0],["2025-01-15",4.32,4.51,4.266,4.31,40600.0],["2025-01-16",4.3,4.38,4.22,4.31,17700.0],["2025-01-17",4.33,4.43,4.245,4.37,46600.0],["2025-01-21",4.66,4.83,4.55,4.71,41300.0],["2025-01-22",4.68,4.858,4.57,4.63,56200.0],["2025-01-23",4.89,4.89,4.557,4.74,63400.0],["2025-01-24",4.8,4.97,4.75,4.9,54200.0],["2025-01-27",4.71,4.9,4.71,4.85,22500.0],["2025-01-28",4.91,4.95,4.845,4.95,5400.0],["2025-01-29",4.99,5.07,4.905,5.07,19300.0],["2025-01-30",5.07,5.34,4.96,5.25,240500.0],["2025-01-31",5.78,5.82,5.6,5.78,64300.0],["2025-02-03",5.66,5.69,5.17,5.37,67100.0],["2025-02-04",5.5,5.66,5.5,5.61,45800.0],["2025-02-05",6.21,6.71,6.061,6.67,114000.0],["2025-02-06",7.2,7.238,6.81,6.93,101600.0],["2025-02-07",6.77,6.83,6.45,6.47,69800.0],["2025-02-10",6.85,7.02,6.782,7.0,30400.0],["2025-02-11",7.48,7.83,7.48,7.83,77000.0],["2025-02-12",7.77,8.42,7.54,8.33,134000.0],["2025-02-13",7.9,7.97,7.49,7.79,141400.0],["2025-02-14",7.18,7.31,6.62,6.67,216200.0],["2025-02-18",7.4,7.5,7.04,7.33,81400.0],["2025-02-19",7.58,7.75,7.353,7.54,54600.0],["2025-02-20",7.81,7.95,7.753,7.91,81400.0],["2025-02-21",7.8,7.99,7.39,7.44,51800.0],["2025-02-24",8.01,8.2,7.56,7.81,119000.0],["2025-02-25",7.82,7.975,7.36,7.41,54900.0],["2025-02-26",7.48,7.73,7.344,7.36,19300.0],["2025-02-27",7.2,7.35,7.032,7.12,21700.0],["2025-02-28",7.03,7.03,6.7,6.75,26200.0],["2025-03-03",6.88,7.19,6.782,6.82,32100.0],["2025-03-04",6.76,6.97,6.733,6.84,28000.0],["2025-03-05",6.97,7.135,6.97,7.135,4300.0],["2025-03-06",7.14,7.281,6.86,6.86,7900.0],["2025-03-07",7.11,7.28,6.755,7.07,10000.0],["2025-03-10",7.07,7.13,6.71,6.9,11400.0],["2025-03-11",6.96,7.15,6.96,7.06,19700.0],["2025-03-12",7.15,7.29,7.02,7.03,5700.0],["2025-03-13",6.91,6.91,6.78,6.79,11300.0],["2025-03-14",6.84,6.947,6.74,6.791,9400.0],["2025-03-17",6.72,7.01,6.72,6.977,6200.0],["2025-03-18",6.81,6.991,6.78,6.78,12500.0],["2025-03-19",6.984,7.02,6.73,6.73,43000.0],["2025-03-20",7.06,7.317,7.055,7.25,19000.0],["2025-03-21",7.3,7.46,7.11,7.17,17700.0],["2025-03-24",7.62,7.76,7.43,7.43,28400.0],["2025-03-25",7.28,7.39,7.0,7.07,20300.0],["2025-03-26",7.17,7.339,6.909,7.16,22000.0],["2025-03-27",7.23,7.383,7.23,7.25,16600.0],["2025-03-28",7.15,7.305,7.15,7.26,13800.0],["2025-03-31",6.8,7.143,6.7,6.71,23900.0],["2025-04-01",6.93,6.95,6.742,6.76,24900.0],["2025-04-02",6.88,7.0,6.88,6.92,17800.0],["2025-04-03",7.55,7.589,6.82,6.97,47300.0],["2025-04-04",6.02,6.266,5.74,5.979,41400.0],["2025-04-07",6.07,6.4,5.87,6.24,23700.0],["2025-04-08",6.61,6.61,5.93,6.04,41500.0],["2025-04-09",6.12,6.78,6.03,6.77,2403700.0],["2025-04-10",6.45,6.479,6.14,6.31,8600.0],["2025-04-11",6.22,6.46,5.994,6.29,9100.0],["2025-04-14",6.62,7.3,6.41,7.05,58200.0],["2025-04-15",7.18,7.25,6.91,7.05,15500.0],["2025-04-16",7.01,7.01,6.54,6.565,11000.0],["2025-04-17",6.73,6.91,6.68,6.79,12700.0],["2025-04-21",6.84,6.84,6.59,6.63,11500.0],["2025-04-22",7.045,7.045,6.71,6.81,2900.0],["2025-04-23",7.0,7.0,6.863,6.984,4900.0],["2025-04-24",6.96,7.01,6.772,6.99,7600.0],["2025-04-25",6.87,7.19,6.87,7.03,10900.0],["2025-04-28",6.61,7.0,6.31,6.57,29800.0],["2025-04-29",6.62,6.69,6.25,6.45,22400.0],["2025-04-30",6.44,6.49,6.173,6.345,14900.0],["2025-05-01",6.27,6.38,6.27,6.38,2000.0],["2025-05-02",6.28,6.7,6.25,6.57,60600.0],["2025-05-05",6.62,6.996,6.53,6.656,2700.0],["2025-05-06",6.53,6.53,6.33,6.478,5200.0],["2025-05-07",6.59,6.65,6.254,6.59,7800.0],["2025-05-08",6.27,6.39,6.27,6.38,2500.0],["2025-05-09",6.43,6.48,6.355,6.47,5800.0],["2025-05-12",6.42,6.55,6.2,6.45,22900.0],["2025-05-13",6.43,6.43,6.179,6.38,6000.0],["2025-05-14",6.41,6.466,6.28,6.41,4400.0],["2025-05-15",6.32,6.32,6.15,6.17,3300.0],["2025-05-16",6.32,6.37,6.19,6.27,6200.0],["2025-05-19",6.4,6.61,6.193,6.34,3700.0],["2025-05-20",6.4,6.52,6.253,6.41,33800.0],["2025-05-21",6.48,6.55,6.3,6.301,16100.0],["2025-05-22",6.23,6.33,6.2,6.33,1466300.0],["2025-05-23",6.23,6.383,6.18,6.18,5200.0],["2025-05-27",6.46,6.538,6.35,6.38,7900.0],["2025-05-28",6.38,6.54,6.37,6.37,2300.0],["2025-05-29",6.43,6.505,6.4,6.4,2200.0],["2025-05-30",6.4,6.4,6.4,6.4,0.0],["2025-06-02",6.36,6.416,6.28,6.41,4100.0],["2025-06-03",6.22,6.3,6.18,6.2,5300.0],["2025-06-04",6.27,6.293,6.249,6.249,1100.0],["2025-06-05",6.28,6.45,6.19,6.28,4700.0],["2025-06-06",6.15,6.18,6.023,6.16,11300.0],["2025-06-09",6.15,6.28,6.075,6.08,22200.0],["2025-06-10",6.23,6.3,6.04,6.29,2600.0],["2025-06-11",6.243,6.3,6.141,6.27,3600.0],["2025-06-12",6.3,6.4,6.02,6.15,8000.0],["2025-06-13",6.16,6.277,5.996,5.996,12700.0],["2025-06-16",5.96,6.205,5.96,6.07,31300.0],["2025-06-17",5.84,6.016,5.7,5.88,23300.0],["2025-06-18",5.77,5.79,5.71,5.72,9200.0],["2025-06-20",5.71,5.768,5.62,5.62,11600.0],["2025-06-23",5.56,5.6,5.429,5.59,9500.0],["2025-06-24",5.69,5.71,5.49,5.6,7400.0],["2025-06-25",5.714,5.716,5.502,5.502,1700.0],["2025-06-26",5.5,5.8,5.5,5.75,10400.0],["2025-06-27",5.64,5.97,5.64,5.8,26900.0],["2025-06-30",5.78,5.78,5.57,5.67,11500.0],["2025-07-01",5.875,6.083,5.63,5.72,15600.0],["2025-07-02",5.83,6.06,5.657,5.81,6500.0],["2025-07-03",5.79,5.87,5.68,5.81,6600.0],["2025-07-07",5.69,5.87,5.69,5.74,12500.0],["2025-07-08",5.77,5.99,5.69,5.835,22400.0],["2025-07-09",5.9,6.191,5.77,5.895,35000.0],["2025-07-10",6.04,6.09,5.95,6.01,20000.0],["2025-07-11",6.03,6.29,5.82,6.07,11600.0],["2025-07-14",6.21,6.305,6.08,6.08,7300.0],["2025-07-15",6.53,6.734,6.16,6.45,18100.0],["2025-07-16",6.46,6.57,6.46,6.49,6000.0],["2025-07-17",6.51,6.6,6.37,6.5,7100.0],["2025-07-18",6.547,6.55,6.515,6.55,2600.0],["2025-07-21",6.36,6.47,6.35,6.35,14000.0],["2025-07-22",6.25,6.265,5.95,6.23,12100.0],["2025-07-23",6.52,7.497,6.37,7.315,102500.0],["2025-07-24",7.76,8.5,7.542,7.587,358500.0],["2025-07-25",7.8,7.83,7.66,7.68,101100.0],["2025-07-28",7.67,7.68,7.53,7.61,89100.0],["2025-07-29",7.75,7.76,7.558,7.76,15400.0],["2025-07-30",7.82,7.82,7.36,7.65,63300.0],["2025-07-31",7.475,7.56,7.28,7.35,15700.0],["2025-08-01",7.26,7.31,7.15,7.218,23300.0],["2025-08-04",7.39,7.5,7.32,7.5,21700.0],["2025-08-05",7.66,7.95,7.61,7.87,60800.0],["2025-08-06",7.95,8.32,7.904,8.19,106200.0],["2025-08-07",8.46,8.49,8.111,8.25,99700.0],["2025-08-08",8.69,9.13,8.61,9.11,185100.0],["2025-08-11",8.98,8.98,8.28,8.5,188700.0],["2025-08-12",9.12,9.4,8.992,9.4,119800.0],["2025-08-13",10.45,11.18,10.45,11.16,133000.0],["2025-08-14",10.55,10.65,10.111,10.47,118600.0],["2025-08-15",11.37,11.53,11.1,11.53,107700.0],["2025-08-18",11.85,12.2,11.75,12.14,141500.0],["2025-08-19",12.25,12.25,11.37,11.46,107000.0],["2025-08-20",11.55,11.64,11.411,11.5,39800.0],["2025-08-21",11.62,11.62,11.18,11.19,68000.0],["2025-08-22",11.83,11.91,11.464,11.64,48000.0],["2025-08-25",9.12,9.5,9.01,9.43,349800.0],["2025-08-26",9.15,9.18,8.8,8.96,1006000.0],["2025-08-27",8.94,8.99,8.71,8.75,58200.0],["2025-08-28",9.05,9.05,8.76,8.84,33000.0],["2025-08-29",8.94,8.987,8.733,8.85,35800.0],["2025-09-02",8.06,8.69,8.053,8.625,147200.0],["2025-09-03",8.84,9.11,8.77,8.77,130300.0],["2025-09-04",8.75,8.982,8.75,8.84,37500.0],["2025-09-05",8.77,8.84,8.64,8.65,32600.0],["2025-09-08",8.46,8.745,8.33,8.52,39800.0],["2025-09-09",8.7,9.087,8.7,8.93,39600.0],["2025-09-10",9.09,9.11,8.929,9.06,44400.0],["2025-09-11",9.05,9.455,9.05,9.18,75900.0],["2025-09-12",9.15,9.15,8.76,8.94,40100.0],["2025-09-15",9.14,9.19,8.72,8.93,76500.0],["2025-09-16",8.91,8.985,8.74,8.88,26200.0],["2025-09-17",9.91,10.065,9.581,9.97,116000.0],["2025-09-18",10.06,10.075,9.831,9.95,99500.0],["2025-09-19",10.32,10.55,10.1,10.18,50200.0],["2025-09-22",9.96,10.3,9.87,10.15,55100.0],["2025-09-23",10.24,10.3,9.97,10.03,25400.0],["2025-09-24",10.08,10.475,10.08,10.3,62000.0],["2025-09-25",10.03,10.1,9.94,9.95,32300.0],["2025-09-26",9.95,9.99,9.7,9.71,15300.0],["2025-09-29",10.53,10.95,10.37,10.95,106300.0],["2025-09-30",11.67,12.23,11.41,12.2,181700.0],["2025-10-01",12.22,12.22,11.53,11.57,151400.0],["2025-10-02",11.8,11.902,11.39,11.47,146400.0],["2025-10-03",11.7,11.72,11.358,11.39,178300.0],["2025-10-06",11.37,11.54,11.02,11.02,78900.0],["2025-10-07",10.5,10.86,10.458,10.65,45700.0],["2025-10-08",10.81,11.21,10.81,11.03,39100.0],["2025-10-09",10.93,11.35,10.93,11.14,37300.0],["2025-10-10",10.76,10.76,10.309,10.37,40200.0],["2025-10-13",10.57,10.597,10.37,10.5,17300.0],["2025-10-14",10.21,10.62,10.08,10.41,74500.0],["2025-10-15",10.36,10.53,10.32,10.5,18700.0],["2025-10-16",10.55,10.55,10.175,10.23,8900.0],["2025-10-17",10.17,10.23,10.04,10.04,8200.0],["2025-10-20",9.89,10.07,9.78,9.96,50500.0],["2025-10-21",9.75,9.98,9.651,9.87,46700.0],["2025-10-22",9.77,9.96,9.648,9.8,53100.0],["2025-10-23",9.63,9.75,9.605,9.68,22300.0],["2025-10-24",9.51,9.56,9.38,9.55,42800.0],["2025-10-27",9.37,9.38,9.2,9.26,25900.0],["2025-10-28",9.26,9.29,9.11,9.12,19800.0],["2025-10-29",9.32,9.389,9.12,9.12,15300.0],["2025-10-30",9.13,9.346,9.12,9.13,7200.0],["2025-10-31",9.38,9.57,9.262,9.27,9100.0],["2025-11-03",9.17,9.18,9.01,9.05,21000.0],["2025-11-04",9.21,9.275,9.03,9.08,9800.0],["2025-11-05",9.0,9.065,8.882,9.0,10000.0],["2025-11-06",8.83,8.9,8.74,8.9,11300.0],["2025-11-07",8.62,8.94,8.5,8.72,113600.0],["2025-11-10",8.7,9.05,8.67,8.885,26500.0],["2025-11-11",8.83,9.03,8.82,8.89,8600.0],["2025-11-12",9.052,9.235,8.99,9.19,6100.0],["2025-11-13",9.35,9.5,9.02,9.23,16900.0],["2025-11-14",8.98,9.325,8.98,9.05,8400.0],["2025-11-17",8.9,9.02,8.89,8.89,20800.0],["2025-11-18",8.8,8.96,8.75,8.79,9600.0],["2025-11-19",8.75,8.85,8.65,8.7,8900.0],["2025-11-20",8.71,8.85,8.53,8.53,23100.0],["2025-11-21",8.71,8.73,8.61,8.62,14800.0],["2025-11-24",8.75,8.916,8.665,8.82,9400.0],["2025-11-25",8.78,8.822,8.63,8.74,5600.0],["2025-11-26",8.72,9.617,8.57,9.54,98000.0],["2025-11-28",9.41,9.41,9.21,9.355,20200.0],["2025-12-01",9.15,9.201,8.87,8.91,14500.0],["2025-12-02",8.845,8.94,8.69,8.77,27900.0],["2025-12-03",8.65,8.75,8.561,8.65,12000.0],["2025-12-04",8.83,8.86,8.66,8.84,8300.0],["2025-12-05",9.07,9.07,8.9,8.9,8100.0],["2025-12-08",9.03,9.18,8.92,8.92,43100.0],["2025-12-09",8.88,8.9,8.62,8.62,15200.0],["2025-12-10",8.9,8.935,8.65,8.88,29600.0],["2025-12-11",9.06,9.1,8.941,8.95,13200.0],["2025-12-12",8.9,8.91,8.68,8.68,16400.0],["2025-12-15",8.811,8.811,8.56,8.6,14700.0],["2025-12-16",8.6,8.62,8.26,8.34,20300.0],["2025-12-17",8.46,8.51,8.2,8.24,16400.0],["2025-12-18",8.31,8.35,8.1,8.14,11600.0],["2025-12-19",8.19,8.5,8.02,8.075,45800.0],["2025-12-22",8.4,8.64,8.29,8.46,43700.0],["2025-12-23",8.547,8.605,8.26,8.36,25000.0],["2025-12-24",8.41,8.485,8.345,8.485,3500.0],["2025-12-26",8.27,8.46,8.27,8.41,13200.0],["2025-12-29",8.83,8.97,8.71,8.79,25400.0],["2025-12-30",8.87,8.87,8.07,8.35,68800.0],["2025-12-31",8.3,8.96,8.3,8.82,50700.0],["2026-01-02",8.92,8.98,8.85,8.955,10600.0],["2026-01-05",8.92,8.96,8.77,8.85,27700.0],["2026-01-06",9.58,10.03,9.58,9.75,29500.0],["2026-01-07",9.63,10.01,9.63,9.89,17100.0],["2026-01-08",10.01,10.03,9.68,9.75,13400.0],["2026-01-09",9.96,9.96,9.781,9.87,7500.0],["2026-01-12",10.15,10.15,9.76,9.76,17700.0],["2026-01-13",9.9,10.15,9.81,10.035,11300.0],["2026-01-14",10.16,10.37,10.16,10.37,9300.0],["2026-01-15",10.14,10.15,9.85,10.04,41600.0],["2026-01-16",10.01,10.14,10.0,10.07,3100.0],["2026-01-20",9.62,10.12,9.62,9.77,8200.0],["2026-01-21",9.78,10.004,9.78,9.92,7000.0],["2026-01-22",9.99,10.32,9.99,10.295,15000.0],["2026-01-23",9.97,10.049,9.77,9.77,9500.0],["2026-01-26",9.31,9.39,9.2,9.24,8000.0],["2026-01-27",9.43,10.088,9.4,9.62,7000.0],["2026-01-28",9.66,9.66,9.32,9.42,7100.0],["2026-01-29",9.44,9.45,9.16,9.41,12600.0],["2026-01-30",9.235,9.235,9.11,9.21,3100.0],["2026-02-02",9.17,9.19,9.07,9.15,6100.0],["2026-02-03",9.16,9.21,8.86,9.07,13300.0],["2026-02-04",9.88,9.88,9.56,9.56,18100.0],["2026-02-05",9.51,9.58,9.2,9.33,12600.0],["2026-02-06",9.44,9.63,9.35,9.49,47500.0],["2026-02-09",9.65,9.7,9.556,9.679,5200.0],["2026-02-10",9.97,10.09,9.83,9.83,4600.0],["2026-02-11",9.59,9.7,9.53,9.69,4400.0],["2026-02-12",10.15,10.4,10.0,10.02,26100.0],["2026-02-13",9.95,10.29,9.95,10.08,12200.0],["2026-02-17",10.31,10.9,10.29,10.77,19300.0],["2026-02-18",10.8,11.088,10.745,10.849,9500.0],["2026-02-19",11.07,11.07,10.49,10.49,12000.0],["2026-02-20",11.15,11.345,10.895,10.98,41000.0],["2026-02-23",11.23,11.5,11.1,11.44,62600.0],["2026-02-24",11.57,12.18,11.57,11.99,51700.0],["2026-02-25",11.73,11.85,11.38,11.41,18100.0],["2026-02-26",11.01,11.24,10.67,10.94,22800.0],["2026-02-27",10.97,11.175,10.965,11.09,7100.0],["2026-03-02",10.81,11.077,10.72,10.92,11800.0],["2026-03-03",10.1,10.46,10.0,10.25,22000.0],["2026-03-04",11.27,11.315,10.915,10.97,12000.0],["2026-03-05",11.03,11.166,10.92,11.11,13800.0],["2026-03-06",10.53,10.65,10.41,10.52,17900.0],["2026-03-09",10.59,10.82,10.5,10.5,6100.0],["2026-03-10",11.27,11.77,11.15,11.39,26600.0],["2026-03-11",11.14,11.31,11.0,11.21,8700.0],["2026-03-12",10.66,10.847,10.37,10.475,13500.0],["2026-03-13",10.5,10.74,10.29,10.61,11800.0],["2026-03-16",10.35,10.787,10.35,10.51,14700.0],["2026-03-17",10.72,11.19,10.72,11.01,18000.0],["2026-03-18",11.46,11.46,10.97,11.19,33800.0],["2026-03-19",10.55,10.902,10.32,10.495,10300.0],["2026-03-20",10.6,10.6,10.31,10.32,3400.0],["2026-03-23",6.77,6.87,6.35,6.49,771300.0],["2026-03-24",6.56,6.72,6.42,6.42,609500.0],["2026-03-25",6.66,6.79,6.42,6.48,371600.0],["2026-03-26",6.4,6.52,6.27,6.32,114900.0],["2026-03-27",6.46,6.474,6.17,6.17,27600.0],["2026-03-30",6.4,6.47,6.13,6.19,149900.0],["2026-03-31",6.44,6.55,6.21,6.25,368100.0],["2026-04-01",6.61,6.69,6.27,6.27,274400.0],["2026-04-02",6.11,6.227,6.04,6.1,248400.0],["2026-04-06",6.1,6.23,5.96,5.96,26400.0],["2026-04-07",5.93,5.96,5.812,5.95,53500.0],["2026-04-08",6.31,6.365,6.171,6.25,44200.0],["2026-04-09",5.92,6.299,5.92,6.15,16000.0],["2026-04-10",6.22,6.265,6.15,6.18,13500.0],["2026-04-13",5.96,6.27,5.96,6.13,22300.0],["2026-04-14",6.26,6.42,6.06,6.09,91500.0],["2026-04-15",6.27,6.31,6.0,6.03,87200.0],["2026-04-16",6.09,6.09,5.92,5.97,27100.0],["2026-04-17",6.13,6.13,5.95,5.96,19800.0],["2026-04-20",6.22,6.37,6.04,6.04,260700.0],["2026-04-21",6.2,6.2,5.93,5.93,72600.0],["2026-04-22",5.61,5.679,5.22,5.25,463900.0],["2026-04-23",5.55,5.61,5.15,5.33,310100.0],["2026-04-24",5.43,5.52,5.36,5.5,148800.0],["2026-04-27",5.48,5.619,5.48,5.49,20900.0],["2026-04-28",5.54,5.61,5.348,5.53,28200.0],["2026-04-29",5.49,5.49,5.33,5.33,18900.0],["2026-04-30",5.32,5.5,5.311,5.38,40900.0],["2026-05-01",5.41,5.5,5.35,5.35,17200.0],["2026-05-04",5.06,5.22,5.06,5.17,37200.0],["2026-05-05",5.34,5.36,5.25,5.29,7800.0],["2026-05-06",5.33,5.43,5.28,5.41,41600.0],["2026-05-07",5.74,5.76,5.56,5.56,38000.0],["2026-05-08",5.64,5.64,5.53,5.59,22700.0],["2026-05-11",6.17,6.65,6.17,6.3,116500.0],["2026-05-12",5.89,6.13,5.76,6.0,74200.0],["2026-05-13",5.94,6.245,5.87,5.87,30700.0],["2026-05-14",5.91,6.144,5.73,5.94,47700.0],["2026-05-15",5.82,5.82,5.63,5.68,25900.0],["2026-05-18",5.71,5.79,5.67,5.71,10300.0],["2026-05-19",5.61,5.76,5.55,5.76,45700.0],["2026-05-20",5.58,6.0,5.58,5.92,62500.0],["2026-05-21",5.78,5.88,5.72,5.87,11700.0],["2026-05-22",5.87,6.0,5.845,5.93,75700.0],["2026-05-26",6.08,6.171,6.044,6.05,21900.0],["2026-05-27",6.16,6.73,6.155,6.34,72200.0],["2026-05-28",6.35,6.64,6.21,6.3,22000.0],["2026-05-29",6.31,6.47,6.1,6.25,73600.0],["2026-06-01",5.94,6.1,5.83,5.95,57700.0],["2026-06-02",5.72,5.72,5.55,5.63,38600.0],["2026-06-03",5.6,5.635,5.54,5.58,15300.0],["2026-06-04",5.679,5.79,5.67,5.67,20700.0],["2026-06-05",5.93,5.93,5.4,5.48,36900.0],["2026-06-08",5.42,5.45,5.335,5.335,22400.0],["2026-06-09",5.43,5.5,5.26,5.31,14800.0],["2026-06-10",5.23,5.37,5.22,5.26,17700.0],["2026-06-11",5.15,5.33,5.133,5.29,19500.0],["2026-06-12",5.26,5.39,5.24,5.355,24800.0],["2026-06-15",5.47,5.47,5.3,5.39,15000.0],["2026-06-16",5.4,5.42,5.3,5.36,17900.0],["2026-06-17",5.34,5.49,5.34,5.35,10400.0],["2026-06-18",5.44,5.44,5.32,5.38,13000.0],["2026-06-22",5.27,5.435,5.233,5.35,7400.0],["2026-06-23",5.36,5.43,5.339,5.4,16600.0],["2026-06-24",5.35,5.37,5.23,5.23,7000.0],["2026-06-25",5.09,5.21,5.05,5.21,52100.0],["2026-06-26",5.05,5.22,5.04,5.19,27500.0],["2026-06-29",5.25,5.31,5.1,5.17,36800.0],["2026-06-30",5.27,5.54,5.12,5.23,32900.0],["2026-07-01",5.25,5.46,5.09,5.09,21000.0],["2026-07-02",5.275,5.43,5.16,5.225,19000.0],["2026-07-06",5.41,5.41,5.3,5.4,20683.780126],["2026-07-07",5.3,5.38,5.23,5.26,26643.11381],["2026-07-08",5.27,5.4,5.2601,5.31,12848.798308],["2026-07-09",5.26,5.4099,5.21,5.295,9652.71131],["2026-07-10",5.22,5.23,5.05,5.05,16116.299109],["2026-07-13",5.28,5.33,5.215,5.26,18130.60739],["2026-07-14",5.14,5.225,5.06,5.11,56743.72564],["2026-07-15",5.1,5.14,5.07,5.125,71652.814443],["2026-07-16",5.075,5.2075,5.07,5.08,78468.061891],["2026-07-17",4.99,5.05,4.96,5,50813.35545],["2026-07-20",5.03,5.03,4.84,4.84,25447.427338],["2026-07-21",4.93,4.99,4.85,4.93,9348.70963],["2026-07-22",4.97,4.98,4.87,4.9,10152.88839],["2026-07-23",4.85,4.9,4.7501,4.78,10688.64933],["2026-07-24",4.82,4.8332,4.75,4.78,6026.418235],["2026-07-27",4.97,5.06,4.9,4.96,4481.316008],["2026-07-28",5,5.15,4.9934,5.06,6347.171488],["2026-07-29",5.09,5.13,5,5.07,8957.771173],["2026-07-30",5.07,5.1,5.02,5.0862,12269.060926],["2026-07-31",5.09,5.09,4.9201,4.97,23010.810228],["2026-08-03",5.1,5.1151,5.0163,5.07,7568.886363],["2026-08-04",5.17,5.22,5.14,5.14,6462.760807],["2026-08-05",5.23,5.34,5.22,5.23,48839.809774],["2026-08-06",5.32,5.3499,5.13,5.18,16570.41492],["2026-08-07",5.35,5.37,5.22,5.3,44235.27792],["2026-08-10",5.4,5.4,5.26,5.31,33555.189035],["2026-08-11",5.74,5.83,5.5,5.59,99033.012903],["2026-08-12",5.66,5.7,5.44,5.55,76043.346362],["2026-08-13",5.45,5.65,5.45,5.65,29383.533444],["2026-08-14",7,7.31,6.83,7.13,2873251.300051]]}