{"t":"NYAX","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2022-09-21",34.25,36.65,25.0,27.94,27200.0],["2022-09-22",30.0,37.07,24.02,27.55,398600.0],["2022-09-23",26.8,27.69,24.12,26.508,53000.0],["2022-09-26",25.72,26.5,24.51,25.99,33100.0],["2022-09-27",24.61,26.0,24.61,24.87,30800.0],["2022-09-28",25.0,25.837,23.4,25.45,41100.0],["2022-09-29",23.96,26.35,22.6,23.88,119900.0],["2022-09-30",23.572,23.937,23.5,23.65,9000.0],["2022-10-03",23.65,23.66,22.84,23.02,12500.0],["2022-10-04",22.7,24.5,22.7,23.1,21800.0],["2022-10-05",22.49,23.1,22.4,23.02,6400.0],["2022-10-06",22.54,22.54,22.54,22.54,8300.0],["2022-10-07",21.8,24.6,21.7,24.1,32400.0],["2022-10-10",23.0,24.09,23.0,23.01,18400.0],["2022-10-11",23.15,23.92,22.39,23.235,26100.0],["2022-10-12",23.24,25.5,22.49,23.02,12500.0],["2022-10-13",23.95,24.59,22.97,23.15,14400.0],["2022-10-14",22.5,24.4,22.5,24.4,1600.0],["2022-10-17",23.94,27.8,23.3,24.7,66500.0],["2022-10-18",25.6,26.0,25.11,25.31,15700.0],["2022-10-19",24.49,25.28,23.5,24.46,37900.0],["2022-10-20",24.113,25.595,22.705,24.56,7900.0],["2022-10-21",24.56,24.56,24.56,24.56,0.0],["2022-10-24",24.56,24.56,24.56,24.56,2000.0],["2022-10-25",24.81,24.81,23.5,23.5,1100.0],["2022-10-26",24.61,25.09,24.61,24.71,2600.0],["2022-10-27",24.71,24.71,24.71,24.71,300.0],["2022-10-28",24.1,29.14,24.1,26.21,45400.0],["2022-10-31",25.04,25.18,24.15,24.15,15700.0],["2022-11-01",25.0,25.49,24.5,25.24,9700.0],["2022-11-02",24.585,24.585,24.585,24.585,2800.0],["2022-11-03",23.9,24.7,23.575,23.8,3000.0],["2022-11-04",23.765,24.0,23.03,24.0,1300.0],["2022-11-07",24.1,24.75,24.05,24.2,13000.0],["2022-11-08",24.2,24.2,24.2,24.2,400.0],["2022-11-09",22.86,24.16,22.55,23.35,2700.0],["2022-11-10",23.35,23.35,23.35,23.35,500.0],["2022-11-11",24.2,24.2,24.2,24.2,1000.0],["2022-11-14",24.2,24.2,24.2,24.2,100.0],["2022-11-15",25.215,25.9,23.9,24.9,2600.0],["2022-11-16",25.14,25.14,23.56,23.6,6600.0],["2022-11-17",23.6,23.6,23.6,23.6,2100.0],["2022-11-18",20.3,21.184,19.65,20.97,1300.0],["2022-11-21",21.04,21.889,21.0,21.889,1100.0],["2022-11-22",20.66,20.66,20.08,20.08,400.0],["2022-11-23",19.34,19.34,19.05,19.05,1100.0],["2022-11-25",19.51,19.72,19.51,19.72,400.0],["2022-11-28",19.31,19.31,19.31,19.31,700.0],["2022-11-29",19.63,19.965,19.63,19.965,2100.0],["2022-11-30",19.19,19.65,19.19,19.6,3200.0],["2022-12-01",21.85,21.85,20.6,21.81,3200.0],["2022-12-02",21.037,21.07,20.9,21.04,800.0],["2022-12-05",18.85,18.868,18.85,18.868,2100.0],["2022-12-06",18.704,18.704,18.088,18.088,3500.0],["2022-12-07",18.55,18.6,18.46,18.47,1400.0],["2022-12-08",18.79,18.79,18.79,18.79,1200.0],["2022-12-09",18.79,18.79,18.79,18.79,0.0],["2022-12-12",18.79,18.79,18.79,18.79,0.0],["2022-12-13",19.77,20.38,19.77,20.38,1400.0],["2022-12-14",20.3,21.0,20.3,21.0,800.0],["2022-12-15",21.0,21.0,21.0,21.0,200.0],["2022-12-16",19.7,19.7,19.7,19.7,200.0],["2022-12-19",19.7,19.7,19.7,19.7,400.0],["2022-12-20",19.7,19.7,19.7,19.7,300.0],["2022-12-21",19.7,19.7,19.7,19.7,1400.0],["2022-12-22",19.7,19.7,19.7,19.7,500.0],["2022-12-23",19.7,19.7,19.7,19.7,0.0],["2022-12-27",19.7,19.7,19.7,19.7,0.0],["2022-12-28",19.7,19.7,19.7,19.7,300.0],["2022-12-29",19.7,19.7,19.7,19.7,0.0],["2022-12-30",19.7,19.7,19.7,19.7,100.0],["2023-01-03",18.63,19.409,17.59,19.409,3100.0],["2023-01-04",19.32,19.32,19.2,19.2,900.0],["2023-01-05",19.2,19.2,19.2,19.2,0.0],["2023-01-06",18.9,18.9,18.9,18.9,300.0],["2023-01-09",18.9,18.9,18.9,18.9,1000.0],["2023-01-10",20.35,20.35,19.54,19.54,400.0],["2023-01-11",19.54,19.54,19.54,19.54,0.0],["2023-01-12",20.68,20.68,20.68,20.68,300.0],["2023-01-13",20.0,20.0,19.8,20.0,1500.0],["2023-01-17",20.0,20.0,20.0,20.0,0.0],["2023-01-18",22.3,23.1,21.1,23.1,2000.0],["2023-01-19",22.38,23.05,21.24,21.24,1500.0],["2023-01-20",21.27,21.27,21.27,21.27,300.0],["2023-01-23",22.78,23.59,22.68,23.59,1000.0],["2023-01-24",23.59,23.59,23.59,23.59,0.0],["2023-01-25",22.32,22.32,22.32,22.32,100.0],["2023-01-26",22.32,22.32,22.32,22.32,0.0],["2023-01-27",21.77,21.77,21.77,21.77,200.0],["2023-01-30",20.35,22.009,20.35,21.025,1400.0],["2023-01-31",21.025,21.025,21.025,21.025,500.0],["2023-02-01",21.025,21.025,21.025,21.025,0.0],["2023-02-02",21.025,21.025,21.025,21.025,0.0],["2023-02-03",21.314,23.52,21.01,22.828,1000.0],["2023-02-06",22.828,22.828,22.828,22.828,600.0],["2023-02-07",22.828,22.828,22.828,22.828,400.0],["2023-02-08",19.56,20.0,19.56,20.0,1700.0],["2023-02-09",19.29,19.29,19.29,19.29,800.0],["2023-02-10",19.29,19.29,19.29,19.29,0.0],["2023-02-13",19.21,19.21,19.21,19.21,300.0],["2023-02-14",19.39,19.61,19.39,19.61,900.0],["2023-02-15",20.0,20.0,19.99,20.0,900.0],["2023-02-16",20.0,20.0,20.0,20.0,300.0],["2023-02-17",20.0,20.0,20.0,20.0,0.0],["2023-02-21",19.64,19.64,19.64,19.64,500.0],["2023-02-22",19.25,19.25,19.25,19.25,600.0],["2023-02-23",18.86,18.86,18.86,18.86,1300.0],["2023-02-24",18.86,18.9,18.85,18.9,3100.0],["2023-02-27",17.9,18.4,17.9,18.4,700.0],["2023-02-28",18.4,18.4,18.4,18.4,600.0],["2023-03-01",18.51,19.61,18.51,18.6,2800.0],["2023-03-02",18.32,18.32,18.3,18.31,1800.0],["2023-03-03",18.31,18.31,18.31,18.31,0.0],["2023-03-06",18.31,18.31,18.31,18.31,0.0],["2023-03-07",19.24,19.24,19.24,19.24,200.0],["2023-03-08",19.24,19.24,19.24,19.24,300.0],["2023-03-09",19.24,19.24,19.24,19.24,100.0],["2023-03-10",18.898,18.898,17.72,17.85,2000.0],["2023-03-13",17.7,17.7,17.7,17.7,1000.0],["2023-03-14",16.6,18.12,16.6,18.06,7800.0],["2023-03-15",18.06,18.06,18.06,18.06,200.0],["2023-03-16",18.06,18.06,18.06,18.06,0.0],["2023-03-17",19.03,19.03,17.5,17.5,600.0],["2023-03-20",17.28,17.28,17.28,17.28,900.0],["2023-03-21",17.5,17.5,17.5,17.5,400.0],["2023-03-22",17.5,17.5,17.5,17.5,600.0],["2023-03-23",17.5,17.5,17.5,17.5,400.0],["2023-03-24",18.22,18.22,18.22,18.22,300.0],["2023-03-27",18.22,18.22,18.22,18.22,0.0],["2023-03-28",18.22,18.22,18.22,18.22,0.0],["2023-03-29",17.11,17.11,17.11,17.11,300.0],["2023-03-30",17.11,17.11,17.11,17.11,0.0],["2023-03-31",17.251,17.251,17.251,17.251,300.0],["2023-04-03",17.251,17.251,17.251,17.251,0.0],["2023-04-04",17.614,17.614,17.614,17.614,700.0],["2023-04-05",17.614,17.614,17.614,17.614,0.0],["2023-04-06",17.614,17.614,17.614,17.614,0.0],["2023-04-10",17.614,17.614,17.614,17.614,0.0],["2023-04-11",17.06,17.06,17.06,17.06,300.0],["2023-04-12",17.06,17.06,17.06,17.06,0.0],["2023-04-13",17.06,17.06,17.06,17.06,0.0],["2023-04-14",17.06,17.06,17.06,17.06,0.0],["2023-04-17",17.06,17.06,17.06,17.06,0.0],["2023-04-18",17.6,18.12,16.8,18.12,8300.0],["2023-04-19",16.91,16.91,16.91,16.91,1600.0],["2023-04-20",17.062,17.062,17.062,17.062,600.0],["2023-04-21",17.385,17.39,16.56,16.56,4500.0],["2023-04-24",16.56,16.56,16.56,16.56,300.0],["2023-04-25",16.72,16.72,16.72,16.72,100.0],["2023-04-26",16.72,16.72,16.72,16.72,0.0],["2023-04-27",16.72,16.72,16.72,16.72,0.0],["2023-04-28",16.72,16.72,16.72,16.72,0.0],["2023-05-01",16.72,16.72,16.72,16.72,0.0],["2023-05-02",17.4,17.4,16.38,16.38,600.0],["2023-05-03",16.38,16.38,16.38,16.38,100.0],["2023-05-04",16.38,16.38,16.38,16.38,0.0],["2023-05-05",17.31,17.31,17.31,17.31,200.0],["2023-05-08",17.31,17.31,17.31,17.31,0.0],["2023-05-09",17.31,17.31,17.31,17.31,300.0],["2023-05-10",17.31,17.31,17.31,17.31,300.0],["2023-05-11",17.31,17.31,17.31,17.31,0.0],["2023-05-12",17.31,17.31,17.31,17.31,0.0],["2023-05-15",18.52,18.52,18.52,18.52,400.0],["2023-05-16",18.58,18.58,18.58,18.58,300.0],["2023-05-17",18.58,18.58,18.58,18.58,0.0],["2023-05-18",18.58,18.58,18.58,18.58,0.0],["2023-05-19",18.58,18.58,18.58,18.58,100.0],["2023-05-22",18.76,18.76,18.76,18.76,200.0],["2023-05-23",18.61,19.29,18.61,19.29,200.0],["2023-05-24",19.29,19.29,19.29,19.29,500.0],["2023-05-25",18.49,18.49,18.49,18.49,100.0],["2023-05-26",18.49,18.49,18.49,18.49,0.0],["2023-05-30",17.69,19.46,17.54,18.4,4600.0],["2023-05-31",17.95,18.29,17.95,18.09,4000.0],["2023-06-01",17.57,18.5,17.57,18.4,2800.0],["2023-06-02",18.79,18.95,18.63,18.63,1000.0],["2023-06-05",17.517,17.9,17.517,17.85,8300.0],["2023-06-06",17.64,17.64,17.64,17.64,800.0],["2023-06-07",18.22,18.23,18.22,18.22,1900.0],["2023-06-08",18.95,18.95,18.95,18.95,100.0],["2023-06-09",18.96,18.96,18.96,18.96,300.0],["2023-06-12",19.58,19.58,19.11,19.569,7200.0],["2023-06-13",19.7,19.71,19.21,19.21,6300.0],["2023-06-14",19.47,19.47,19.43,19.43,4200.0],["2023-06-15",19.95,19.95,19.88,19.88,4000.0],["2023-06-16",19.9,20.0,19.9,20.0,500.0],["2023-06-20",20.0,20.0,20.0,20.0,0.0],["2023-06-21",20.0,20.0,20.0,20.0,500.0],["2023-06-22",20.0,20.0,20.0,20.0,0.0],["2023-06-23",20.0,20.0,20.0,20.0,0.0],["2023-06-26",19.34,19.34,19.34,19.34,400.0],["2023-06-27",18.99,19.64,18.99,19.2,1400.0],["2023-06-28",18.94,18.94,18.94,18.94,1300.0],["2023-06-29",19.08,19.08,19.08,19.08,600.0],["2023-06-30",19.08,19.08,19.08,19.08,0.0],["2023-07-03",19.08,19.08,19.08,19.08,0.0],["2023-07-05",19.08,19.08,19.08,19.08,0.0],["2023-07-06",19.08,19.08,19.08,19.08,0.0],["2023-07-07",20.85,20.85,20.85,20.85,400.0],["2023-07-10",19.02,19.83,18.886,19.83,1400.0],["2023-07-11",19.64,19.64,19.64,19.64,900.0],["2023-07-12",19.64,19.64,19.64,19.64,0.0],["2023-07-13",19.64,19.64,19.64,19.64,0.0],["2023-07-14",19.64,19.64,19.64,19.64,100.0],["2023-07-17",21.36,23.0,21.32,21.32,1900.0],["2023-07-18",21.32,21.32,21.32,21.32,1100.0],["2023-07-19",21.32,21.32,21.32,21.32,700.0],["2023-07-20",22.54,22.54,22.54,22.54,2300.0],["2023-07-21",22.06,22.06,22.06,22.06,200.0],["2023-07-24",21.89,21.89,21.45,21.45,3000.0],["2023-07-25",20.06,20.06,20.06,20.06,1400.0],["2023-07-26",20.06,20.06,20.06,20.06,1200.0],["2023-07-27",21.45,21.45,21.45,21.45,1500.0],["2023-07-28",21.45,21.45,21.45,21.45,100.0],["2023-07-31",21.45,21.45,21.45,21.45,200.0],["2023-08-01",21.45,21.45,21.45,21.45,200.0],["2023-08-02",22.9,22.9,22.09,22.09,500.0],["2023-08-03",22.3,22.3,22.3,22.3,600.0],["2023-08-04",22.3,22.3,22.3,22.3,0.0],["2023-08-07",22.3,22.3,22.3,22.3,0.0],["2023-08-08",22.3,22.3,22.3,22.3,0.0],["2023-08-09",23.6,23.6,23.59,23.59,1000.0],["2023-08-10",23.885,23.885,23.885,23.885,100.0],["2023-08-11",24.05,24.05,24.05,24.05,100.0],["2023-08-14",24.05,24.05,24.05,24.05,0.0],["2023-08-15",24.05,24.05,24.05,24.05,0.0],["2023-08-16",24.05,24.05,24.05,24.05,100.0],["2023-08-17",24.05,24.05,24.05,24.05,300.0],["2023-08-18",24.05,24.05,24.05,24.05,100.0],["2023-08-21",22.66,22.66,22.5,22.5,1500.0],["2023-08-22",22.97,22.97,22.64,22.64,3400.0],["2023-08-23",22.64,22.64,22.64,22.64,0.0],["2023-08-24",23.37,23.37,23.37,23.37,300.0],["2023-08-25",23.37,23.37,23.37,23.37,0.0],["2023-08-28",23.37,23.37,23.37,23.37,0.0],["2023-08-29",23.37,23.37,23.37,23.37,300.0],["2023-08-30",23.37,23.37,23.37,23.37,0.0],["2023-08-31",22.03,22.03,22.03,22.03,200.0],["2023-09-01",22.03,22.03,22.03,22.03,0.0],["2023-09-05",22.03,22.03,22.03,22.03,300.0],["2023-09-06",22.03,22.03,22.03,22.03,0.0],["2023-09-07",21.77,22.1,21.72,22.1,700.0],["2023-09-08",22.1,22.1,22.1,22.1,0.0],["2023-09-11",22.1,22.1,22.1,22.1,0.0],["2023-09-12",21.45,21.45,21.45,21.45,200.0],["2023-09-13",21.45,21.45,21.45,21.45,1000.0],["2023-09-14",21.45,21.45,20.0,20.0,3300.0],["2023-09-15",21.51,21.51,21.51,21.51,200.0],["2023-09-18",21.51,21.51,21.51,21.51,400.0],["2023-09-19",22.02,22.02,21.97,21.97,800.0],["2023-09-20",22.28,22.28,22.24,22.24,2900.0],["2023-09-21",23.19,24.0,23.0,24.0,2500.0],["2023-09-22",22.56,22.56,22.56,22.56,500.0],["2023-09-25",23.48,25.38,22.43,22.92,3700.0],["2023-09-26",23.43,23.43,23.01,23.04,1800.0],["2023-09-27",22.53,23.85,22.53,22.849,2000.0],["2023-09-28",23.13,24.99,23.13,24.98,1400.0],["2023-09-29",24.98,24.98,24.38,24.38,700.0],["2023-10-02",22.27,22.27,22.27,22.27,200.0],["2023-10-03",22.27,22.27,22.27,22.27,300.0],["2023-10-04",22.27,22.27,22.27,22.27,0.0],["2023-10-05",22.07,22.07,21.98,21.98,600.0],["2023-10-06",20.6,22.143,20.6,22.143,500.0],["2023-10-09",20.22,20.23,20.01,20.01,1600.0],["2023-10-10",21.0,21.0,21.0,21.0,600.0],["2023-10-11",20.17,20.525,20.0,20.525,2200.0],["2023-10-12",20.26,20.26,20.26,20.26,1200.0],["2023-10-13",20.5,20.5,20.5,20.5,300.0],["2023-10-16",19.45,20.8,19.19,20.8,1800.0],["2023-10-17",19.69,19.69,19.69,19.69,800.0],["2023-10-18",19.02,19.02,19.005,19.02,3100.0],["2023-10-19",19.75,21.7,19.0,19.28,5500.0],["2023-10-20",19.28,19.28,19.28,19.28,0.0],["2023-10-23",19.55,19.55,19.362,19.362,1500.0],["2023-10-24",19.04,19.05,19.01,19.015,1600.0],["2023-10-25",19.015,19.015,19.015,19.015,400.0],["2023-10-26",19.06,19.06,19.0,19.0,1300.0],["2023-10-27",19.0,19.0,19.0,19.0,0.0],["2023-10-30",20.37,20.37,19.17,19.17,1100.0],["2023-10-31",20.37,20.37,20.31,20.34,6000.0],["2023-11-01",20.77,20.77,20.27,20.35,5900.0],["2023-11-02",20.99,20.99,19.18,19.18,8400.0],["2023-11-03",19.39,21.02,19.32,20.0,3900.0],["2023-11-06",19.33,19.33,19.33,19.33,1000.0],["2023-11-07",19.75,20.3,19.0,19.0,3400.0],["2023-11-08",19.79,19.81,19.79,19.81,2200.0],["2023-11-09",19.99,19.99,19.04,19.04,1100.0],["2023-11-10",19.04,19.04,19.04,19.04,0.0],["2023-11-13",19.04,19.04,19.04,19.04,600.0],["2023-11-14",19.83,19.83,19.805,19.81,1600.0],["2023-11-15",19.81,19.81,19.81,19.81,1100.0],["2023-11-16",21.39,21.39,20.2,20.88,7700.0],["2023-11-17",20.99,21.28,20.87,21.14,5300.0],["2023-11-20",20.71,21.705,20.64,20.8,3100.0],["2023-11-21",20.75,20.75,20.03,20.34,4300.0],["2023-11-22",20.26,20.37,19.54,20.0,5500.0],["2023-11-24",20.0,20.0,20.0,20.0,0.0],["2023-11-27",20.21,20.28,20.18,20.28,2200.0],["2023-11-28",20.27,20.27,20.27,20.27,1700.0],["2023-11-29",19.64,20.5,19.64,20.5,1800.0],["2023-11-30",19.57,19.57,19.57,19.57,1200.0],["2023-12-01",19.57,19.57,19.57,19.57,0.0],["2023-12-04",19.75,19.8,19.75,19.8,800.0],["2023-12-05",19.82,19.82,19.8,19.8,1500.0],["2023-12-06",20.89,21.87,20.89,21.87,600.0],["2023-12-07",20.04,20.35,19.5,20.35,2200.0],["2023-12-08",19.779,21.74,19.779,21.74,300.0],["2023-12-11",19.48,19.48,19.48,19.48,1300.0],["2023-12-12",19.16,19.18,19.16,19.18,900.0],["2023-12-13",19.78,19.78,19.54,19.54,1300.0],["2023-12-14",19.54,19.54,19.54,19.54,700.0],["2023-12-15",18.46,18.46,18.46,18.46,200.0],["2023-12-18",18.972,19.65,18.972,19.5,2500.0],["2023-12-19",19.5,19.5,19.5,19.5,0.0],["2023-12-20",19.5,19.5,19.5,19.5,200.0],["2023-12-21",19.6,19.6,19.6,19.6,800.0],["2023-12-22",19.6,19.6,19.6,19.6,700.0],["2023-12-26",19.6,19.6,19.6,19.6,300.0],["2023-12-27",19.16,19.16,19.0,19.0,500.0],["2023-12-28",19.0,19.0,19.0,19.0,300.0],["2023-12-29",19.049,19.049,19.049,19.049,200.0],["2024-01-02",20.27,20.28,20.25,20.25,1800.0],["2024-01-03",20.25,20.25,20.25,20.25,0.0],["2024-01-04",20.25,20.25,20.25,20.25,0.0],["2024-01-05",20.25,20.25,20.25,20.25,0.0],["2024-01-08",19.19,19.19,18.75,19.0,2600.0],["2024-01-09",19.21,19.56,19.0,19.5,6000.0],["2024-01-10",19.33,19.33,19.33,19.33,800.0],["2024-01-11",19.33,19.33,19.33,19.33,700.0],["2024-01-12",19.33,19.33,19.33,19.33,0.0],["2024-01-16",20.83,20.83,20.8,20.8,1200.0],["2024-01-17",20.72,20.73,20.72,20.73,600.0],["2024-01-18",22.16,23.25,22.16,22.86,1900.0],["2024-01-19",22.86,22.86,22.86,22.86,0.0],["2024-01-22",22.86,22.86,22.86,22.86,800.0],["2024-01-23",21.949,21.949,20.73,20.73,1100.0],["2024-01-24",22.02,22.033,22.02,22.033,600.0],["2024-01-25",20.73,20.73,20.73,20.73,300.0],["2024-01-26",20.73,20.73,20.73,20.73,100.0],["2024-01-29",22.69,23.0,22.69,23.0,1800.0],["2024-01-30",25.15,25.15,25.15,25.15,600.0],["2024-01-31",24.66,24.66,24.25,24.25,1800.0],["2024-02-01",24.25,24.25,24.25,24.25,0.0],["2024-02-02",26.47,26.47,26.47,26.47,500.0],["2024-02-05",24.7,24.7,24.4,24.4,1300.0],["2024-02-06",24.18,24.18,24.18,24.18,600.0],["2024-02-07",25.71,25.71,25.71,25.71,600.0],["2024-02-08",25.56,25.59,25.56,25.59,1000.0],["2024-02-09",25.59,25.59,25.59,25.59,0.0],["2024-02-12",25.67,25.68,25.6,25.62,3100.0],["2024-02-13",25.62,25.62,25.62,25.62,0.0],["2024-02-14",25.62,25.62,25.62,25.62,0.0],["2024-02-15",26.61,26.81,26.61,26.81,1000.0],["2024-02-16",28.4,30.99,26.39,26.39,5100.0],["2024-02-20",27.31,27.31,27.15,27.15,1100.0],["2024-02-21",28.0,28.0,27.5,27.5,600.0],["2024-02-22",27.5,27.73,27.5,27.59,3600.0],["2024-02-23",27.59,27.6,27.485,27.49,3700.0],["2024-02-26",27.68,27.97,27.6,27.93,6800.0],["2024-02-27",27.93,27.93,27.93,27.93,0.0],["2024-02-28",28.03,28.05,28.03,28.05,3500.0],["2024-02-29",28.0,28.31,27.9,28.06,9000.0],["2024-03-01",28.06,28.06,28.06,28.06,0.0],["2024-03-04",27.18,28.0,27.18,28.0,2100.0],["2024-03-05",28.0,28.0,28.0,28.0,0.0],["2024-03-06",26.81,26.84,26.2,26.7,4300.0],["2024-03-07",28.445,28.445,28.445,28.445,1000.0],["2024-03-08",26.3,26.7,26.15,26.7,269600.0],["2024-03-11",26.58,26.835,26.35,26.43,22100.0],["2024-03-12",26.38,26.38,26.02,26.04,22400.0],["2024-03-13",26.03,26.15,25.3,25.8,17900.0],["2024-03-14",26.01,26.43,25.43,25.76,36600.0],["2024-03-15",26.02,26.352,25.5,25.75,14200.0],["2024-03-18",26.036,26.382,26.023,26.15,25700.0],["2024-03-19",26.2,26.38,26.0,26.2,6200.0],["2024-03-20",26.13,26.91,26.13,26.91,3900.0],["2024-03-21",27.16,27.49,26.671,26.671,3500.0],["2024-03-22",26.61,26.98,26.51,26.75,2600.0],["2024-03-25",26.61,26.61,26.4,26.4,400.0],["2024-03-26",26.225,26.34,25.51,26.03,2400.0],["2024-03-27",26.35,26.35,25.51,26.05,26200.0],["2024-03-28",25.95,26.2,25.75,26.2,1200.0],["2024-04-01",26.39,27.23,26.06,26.1,2500.0],["2024-04-02",23.983,25.1,23.983,24.45,2700.0],["2024-04-03",25.565,26.98,25.565,26.75,1200.0],["2024-04-04",25.73,25.8,25.7,25.8,4100.0],["2024-04-05",25.86,25.86,25.385,25.86,800.0],["2024-04-08",25.97,26.34,25.72,25.81,5900.0],["2024-04-09",24.01,25.59,24.01,25.12,15900.0],["2024-04-10",25.53,25.7,24.6,25.45,14000.0],["2024-04-11",25.59,25.99,25.24,25.37,12600.0],["2024-04-12",25.06,25.42,24.83,25.42,18200.0],["2024-04-15",26.356,26.356,24.41,24.5,10000.0],["2024-04-16",24.5,24.7,24.4,24.47,12200.0],["2024-04-17",24.94,26.0,24.606,25.7,5900.0],["2024-04-18",25.15,25.15,23.287,24.75,2200.0],["2024-04-19",24.32,24.33,24.31,24.31,1000.0],["2024-04-22",24.83,25.9,24.83,24.96,5300.0],["2024-04-23",25.8,25.8,25.6,25.6,1400.0],["2024-04-24",25.49,26.36,25.49,26.308,1500.0],["2024-04-25",25.264,26.18,25.264,26.1,4900.0],["2024-04-26",25.352,25.352,25.352,25.352,2000.0],["2024-04-29",25.23,26.15,25.23,26.07,1100.0],["2024-04-30",26.5,26.5,25.47,25.95,27900.0],["2024-05-01",26.57,26.8,26.13,26.8,9100.0],["2024-05-02",26.65,28.63,26.64,28.41,17200.0],["2024-05-03",29.2,29.2,27.15,28.35,5600.0],["2024-05-06",28.776,30.0,28.69,30.0,3800.0],["2024-05-07",29.16,29.25,28.84,28.84,1700.0],["2024-05-08",28.84,28.84,28.84,28.84,0.0],["2024-05-09",28.68,29.137,28.68,29.0,6600.0],["2024-05-10",29.75,29.75,28.49,28.49,1200.0],["2024-05-13",29.92,30.83,28.76,29.15,6300.0],["2024-05-14",29.99,30.23,29.99,30.02,3100.0],["2024-05-15",27.77,28.14,27.11,27.94,20500.0],["2024-05-16",25.29,27.48,25.0,26.37,8900.0],["2024-05-17",25.135,26.895,25.135,25.796,3600.0],["2024-05-20",24.875,25.041,24.65,25.0,9600.0],["2024-05-21",24.04,24.25,23.55,23.63,14700.0],["2024-05-22",24.25,25.541,24.25,25.541,1000.0],["2024-05-23",24.74,24.74,24.5,24.5,1100.0],["2024-05-24",24.62,25.1,24.62,25.1,1900.0],["2024-05-28",25.72,26.305,25.72,26.305,3700.0],["2024-05-29",24.8,25.59,24.8,25.55,1300.0],["2024-05-30",25.99,26.0,25.969,25.969,3200.0],["2024-05-31",25.969,25.969,25.969,25.969,0.0],["2024-06-03",25.385,25.43,24.28,24.51,6200.0],["2024-06-04",24.53,25.7,24.53,25.0,1000.0],["2024-06-05",24.05,24.05,24.05,24.05,900.0],["2024-06-06",22.86,24.725,22.61,23.87,4000.0],["2024-06-07",23.87,23.87,23.87,23.87,0.0],["2024-06-10",22.94,23.745,22.94,23.545,4300.0],["2024-06-11",24.09,24.09,24.09,24.09,600.0],["2024-06-12",24.0,24.0,24.0,24.0,300.0],["2024-06-13",23.97,24.32,23.92,24.0,3500.0],["2024-06-14",23.91,24.48,23.5,23.51,1600.0],["2024-06-17",23.55,23.55,23.55,23.55,1900.0],["2024-06-18",22.61,23.45,22.47,23.3,5800.0],["2024-06-20",22.0,23.61,21.21,21.21,30900.0],["2024-06-21",22.0,22.0,22.0,22.0,700.0],["2024-06-24",20.97,21.3,20.97,21.3,4700.0],["2024-06-25",20.93,21.58,20.93,21.55,10000.0],["2024-06-26",21.19,21.985,21.19,21.985,1400.0],["2024-06-27",20.93,21.58,20.93,21.36,10800.0],["2024-06-28",21.28,21.8,21.28,21.8,600.0],["2024-07-01",20.76,21.36,20.62,20.64,25200.0],["2024-07-02",20.87,20.87,20.87,20.87,1400.0],["2024-07-03",21.05,21.28,21.05,21.28,4300.0],["2024-07-05",22.72,23.61,22.71,22.71,4900.0],["2024-07-08",22.677,23.32,22.677,22.927,1000.0],["2024-07-09",22.94,24.36,22.94,24.36,700.0],["2024-07-10",22.71,22.965,22.71,22.965,2700.0],["2024-07-11",22.87,23.018,22.865,23.0,8800.0],["2024-07-12",23.0,23.0,23.0,23.0,0.0],["2024-07-15",22.5,23.04,22.5,22.9,13200.0],["2024-07-16",23.0,23.73,23.0,23.0,36200.0],["2024-07-17",23.545,23.8,23.39,23.7,13900.0],["2024-07-18",23.61,24.0,23.61,24.0,5700.0],["2024-07-19",24.6,24.68,23.75,23.75,2600.0],["2024-07-22",24.25,24.3,23.9,24.116,2100.0],["2024-07-23",24.116,24.116,24.116,24.116,0.0],["2024-07-24",24.17,24.43,24.17,24.43,700.0],["2024-07-25",23.96,23.96,23.59,23.802,600.0],["2024-07-26",23.47,23.47,23.47,23.47,500.0],["2024-07-29",21.95,22.5,21.8,21.8,55900.0],["2024-07-30",21.94,23.84,20.865,21.19,4100.0],["2024-07-31",21.91,22.459,21.3,22.459,4900.0],["2024-08-01",21.59,21.98,21.05,21.98,5600.0],["2024-08-02",21.36,22.17,21.285,21.75,4300.0],["2024-08-05",21.025,21.6,20.92,20.92,1200.0],["2024-08-06",20.43,21.08,20.31,21.02,6100.0],["2024-08-07",21.635,22.3,21.635,22.3,4000.0],["2024-08-08",22.0,23.04,22.0,23.04,1000.0],["2024-08-09",22.4,24.0,22.4,22.99,1600.0],["2024-08-12",21.99,22.85,21.895,22.3,6300.0],["2024-08-13",24.22,24.22,23.32,23.59,4800.0],["2024-08-14",23.36,24.9,23.36,24.9,700.0],["2024-08-15",23.845,24.41,23.69,24.41,5100.0],["2024-08-16",24.19,24.19,23.75,24.055,900.0],["2024-08-19",23.99,24.47,23.99,24.47,900.0],["2024-08-20",24.37,24.45,24.31,24.45,1400.0],["2024-08-21",23.4,23.4,23.4,23.4,1000.0],["2024-08-22",22.78,23.3,22.51,23.25,3100.0],["2024-08-23",23.62,24.48,23.62,23.79,3300.0],["2024-08-26",23.49,23.49,23.49,23.49,600.0],["2024-08-27",23.5,23.5,22.06,23.032,2900.0],["2024-08-28",23.635,23.635,22.94,23.0,1200.0],["2024-08-29",23.0,23.0,23.0,23.0,300.0],["2024-08-30",24.325,25.24,24.325,25.11,800.0],["2024-09-03",23.75,23.93,23.565,23.72,3500.0],["2024-09-04",23.325,24.49,23.325,24.42,1200.0],["2024-09-05",24.875,24.875,24.0,24.0,700.0],["2024-09-06",24.75,24.81,24.75,24.8,1300.0],["2024-09-09",24.14,24.14,22.704,23.25,3400.0],["2024-09-10",25.0,25.0,25.0,25.0,700.0],["2024-09-11",24.17,24.17,23.88,24.0,9900.0],["2024-09-12",24.09,24.95,24.05,24.05,1500.0],["2024-09-13",25.0,25.87,24.818,25.87,1200.0],["2024-09-16",25.83,25.87,25.37,25.87,800.0],["2024-09-17",25.2,26.97,23.52,26.19,34500.0],["2024-09-18",25.56,25.56,25.181,25.181,2700.0],["2024-09-19",25.79,26.0,24.26,24.9,29800.0],["2024-09-20",24.73,25.3,24.51,25.3,88200.0],["2024-09-23",25.15,25.264,25.0,25.0,1400.0],["2024-09-24",25.6,25.944,25.51,25.64,11200.0],["2024-09-25",25.6,25.6,25.09,25.16,5200.0],["2024-09-26",25.38,25.875,25.32,25.875,17000.0],["2024-09-27",25.4,26.41,25.4,25.65,1600.0],["2024-09-30",25.5,25.655,25.21,25.21,1300.0],["2024-10-01",25.39,25.89,24.989,25.88,3500.0],["2024-10-02",24.865,25.92,24.57,25.38,11100.0],["2024-10-03",25.19,25.4,24.5,24.8,4700.0],["2024-10-04",25.2,25.94,24.57,25.366,9100.0],["2024-10-07",25.19,25.505,25.19,25.505,2500.0],["2024-10-08",25.35,25.35,25.0,25.3,1400.0],["2024-10-09",25.67,25.67,25.005,25.556,2300.0],["2024-10-10",25.01,25.22,24.61,25.07,1000.0],["2024-10-11",24.9,26.026,24.78,26.0,23200.0],["2024-10-14",26.04,26.04,26.04,26.04,300.0],["2024-10-15",26.99,26.99,25.21,25.6,32800.0],["2024-10-16",25.99,26.286,25.61,25.974,15400.0],["2024-10-17",25.98,26.375,25.98,26.375,1700.0],["2024-10-18",26.615,26.675,26.25,26.675,33400.0],["2024-10-21",26.99,26.99,26.31,26.5,30900.0],["2024-10-22",26.835,26.835,26.35,26.35,800.0],["2024-10-23",26.41,26.705,26.31,26.32,1400.0],["2024-10-24",26.43,26.698,26.43,26.658,1500.0],["2024-10-25",26.66,26.67,26.66,26.67,1500.0],["2024-10-28",27.95,28.0,27.19,27.83,15400.0],["2024-10-29",28.18,28.53,28.17,28.41,16500.0],["2024-10-30",29.72,29.99,28.51,29.45,31200.0],["2024-10-31",29.56,29.95,28.9,28.9,3800.0],["2024-11-01",29.465,29.624,29.325,29.325,1500.0],["2024-11-04",28.87,28.87,28.48,28.48,1900.0],["2024-11-05",28.78,28.945,28.03,28.03,10400.0],["2024-11-06",28.8,28.8,28.52,28.8,3600.0],["2024-11-07",29.09,29.09,28.14,28.35,11200.0],["2024-11-08",28.71,29.49,28.35,28.825,2700.0],["2024-11-11",29.29,29.5,29.09,29.09,1900.0],["2024-11-12",25.91,26.414,25.315,26.23,6400.0],["2024-11-13",27.4,28.01,26.99,28.0,35500.0],["2024-11-14",28.26,28.637,27.8,28.1,6200.0],["2024-11-15",28.12,28.52,28.1,28.52,2400.0],["2024-11-18",28.68,29.0,28.51,28.951,5200.0],["2024-11-19",28.2,28.34,28.0,28.105,9700.0],["2024-11-20",27.545,28.15,27.3,27.3,800.0],["2024-11-21",28.8,28.83,27.193,28.69,8000.0],["2024-11-22",28.69,28.69,28.69,28.69,0.0],["2024-11-25",29.36,30.096,28.935,29.26,14900.0],["2024-11-26",29.8,29.97,29.11,29.11,16400.0],["2024-11-27",29.448,29.75,29.448,29.74,16600.0],["2024-11-29",29.387,29.76,29.34,29.63,7000.0],["2024-12-02",28.15,28.8,28.14,28.7,9500.0],["2024-12-03",28.34,29.6,27.655,28.08,3400.0],["2024-12-04",27.71,27.71,26.82,27.23,21400.0],["2024-12-05",28.13,29.8,26.97,28.97,8000.0],["2024-12-06",28.01,28.02,28.01,28.02,700.0],["2024-12-09",28.36,29.92,28.12,28.58,30200.0],["2024-12-10",28.06,28.292,27.77,27.98,4600.0],["2024-12-11",27.927,28.25,27.78,28.2,5200.0],["2024-12-12",28.19,28.19,26.77,26.77,4200.0],["2024-12-13",27.21,27.26,27.21,27.26,3600.0],["2024-12-16",27.68,28.05,27.68,28.05,11100.0],["2024-12-17",28.0,28.0,27.8,27.922,2100.0],["2024-12-18",27.87,28.58,27.5,27.79,19700.0],["2024-12-19",27.51,28.79,27.0,27.505,19300.0],["2024-12-20",27.24,27.57,26.8,27.2,8100.0],["2024-12-23",27.24,27.83,27.185,27.5,17300.0],["2024-12-24",27.6,28.075,27.38,28.0,4200.0],["2024-12-26",27.86,28.47,27.795,28.08,4800.0],["2024-12-27",28.05,28.05,27.46,27.775,5800.0],["2024-12-30",28.07,28.79,27.96,28.71,38400.0],["2024-12-31",28.8,29.602,28.8,29.16,5600.0],["2025-01-02",29.94,30.16,29.84,30.16,3100.0],["2025-01-03",30.58,34.68,29.5,30.67,23200.0],["2025-01-06",32.86,33.71,32.09,33.55,14100.0],["2025-01-07",33.63,33.92,33.25,33.92,8300.0],["2025-01-08",32.53,33.194,32.53,33.17,3400.0],["2025-01-10",37.185,37.185,32.1,32.965,3800.0],["2025-01-13",32.88,33.76,31.901,33.76,10700.0],["2025-01-14",33.6,33.81,33.4,33.81,2400.0],["2025-01-15",33.99,34.69,33.99,34.59,6600.0],["2025-01-16",34.68,34.82,34.42,34.69,4700.0],["2025-01-17",34.98,35.8,34.98,35.68,5200.0],["2025-01-21",35.05,35.05,34.31,34.31,7100.0],["2025-01-22",34.6,34.6,33.8,34.185,3600.0],["2025-01-23",33.3,33.374,33.02,33.05,9000.0],["2025-01-24",33.03,33.08,32.7,33.08,8000.0],["2025-01-27",34.2,35.49,34.0,34.0,14900.0],["2025-01-28",35.94,36.45,35.66,36.45,5800.0],["2025-01-29",36.79,37.31,36.649,37.09,4400.0],["2025-01-30",37.85,38.8,37.85,38.8,24600.0],["2025-01-31",38.8,38.8,38.204,38.78,3200.0],["2025-02-03",36.98,38.92,36.98,38.9,2900.0],["2025-02-04",39.065,39.97,39.06,39.88,4300.0],["2025-02-05",38.82,39.69,38.225,39.69,4600.0],["2025-02-06",38.87,39.9,38.87,39.55,6700.0],["2025-02-07",39.93,39.93,39.0,39.0,800.0],["2025-02-10",39.64,40.24,38.69,39.334,16100.0],["2025-02-11",39.82,40.3,39.23,39.767,3000.0],["2025-02-12",38.99,40.7,38.99,40.348,1200.0],["2025-02-13",40.04,40.36,39.795,40.032,2700.0],["2025-02-14",40.163,40.163,39.545,39.545,1200.0],["2025-02-18",40.01,40.049,39.315,39.78,9400.0],["2025-02-19",39.77,39.85,38.695,39.5,14700.0],["2025-02-20",39.84,40.21,39.64,39.64,5400.0],["2025-02-21",39.21,39.61,39.21,39.61,2600.0],["2025-02-24",38.927,38.927,37.81,38.5,6200.0],["2025-02-25",38.63,38.63,37.97,37.97,9200.0],["2025-02-26",38.094,38.13,38.094,38.1,1800.0],["2025-02-27",38.19,38.19,37.49,37.66,6400.0],["2025-02-28",37.28,37.389,36.5,36.97,3700.0],["2025-03-03",37.67,38.058,36.744,37.145,12800.0],["2025-03-04",35.39,37.15,35.34,36.58,40300.0],["2025-03-05",35.31,35.7,34.9,35.42,9700.0],["2025-03-06",34.67,36.36,34.65,34.65,16300.0],["2025-03-07",36.74,36.74,35.23,35.835,1800.0],["2025-03-10",35.27,35.5,34.637,35.045,28000.0],["2025-03-11",35.58,35.58,34.75,35.3,3300.0],["2025-03-12",34.9,36.133,34.9,36.133,1200.0],["2025-03-13",35.21,35.92,35.21,35.856,2600.0],["2025-03-14",35.31,35.83,35.31,35.8,2200.0],["2025-03-17",36.16,36.65,35.58,35.75,5400.0],["2025-03-18",35.75,35.75,34.801,35.426,5700.0],["2025-03-19",35.1,35.165,34.99,35.165,8500.0],["2025-03-20",35.0,35.0,34.273,34.6,1800.0],["2025-03-21",34.76,34.76,33.309,33.52,6500.0],["2025-03-24",34.98,34.99,34.3,34.55,4600.0],["2025-03-25",34.0,34.68,34.0,34.68,1100.0],["2025-03-26",33.62,33.62,33.62,33.62,400.0],["2025-03-27",34.39,35.09,34.39,35.022,2500.0],["2025-03-28",34.335,34.335,33.38,33.9,2900.0],["2025-03-31",33.9,34.591,33.05,33.85,7100.0],["2025-04-01",35.69,37.5,35.69,37.5,10400.0],["2025-04-02",36.78,37.93,36.547,36.995,5800.0],["2025-04-03",35.19,35.661,34.9,35.3,7600.0],["2025-04-04",35.3,35.57,33.82,34.4,8400.0],["2025-04-07",32.74,33.48,32.379,32.86,11700.0],["2025-04-08",33.97,34.263,33.82,34.0,4600.0],["2025-04-09",33.19,35.24,33.19,35.24,2200.0],["2025-04-10",35.71,36.07,34.05,35.89,4300.0],["2025-04-11",35.69,38.0,35.505,36.81,6600.0],["2025-04-14",36.18,36.18,36.18,36.18,1600.0],["2025-04-15",37.1,39.49,37.1,38.87,6900.0],["2025-04-16",39.23,40.09,37.0,39.35,5100.0],["2025-04-17",38.8,38.8,37.447,38.39,3800.0],["2025-04-21",37.955,38.97,37.0,37.317,6400.0],["2025-04-22",39.86,40.01,39.38,39.585,5600.0],["2025-04-23",41.46,42.0,41.0,41.07,6300.0],["2025-04-24",41.65,41.96,41.07,41.28,3900.0],["2025-04-25",41.9,41.9,41.9,41.9,300.0],["2025-04-28",41.71,42.043,41.35,41.99,2500.0],["2025-04-29",41.44,42.125,40.69,41.39,17700.0],["2025-04-30",40.57,41.8,40.52,41.16,4700.0],["2025-05-01",41.25,42.76,41.25,42.455,5500.0],["2025-05-02",42.78,42.78,41.985,42.4,8300.0],["2025-05-05",40.32,40.32,39.26,40.0,29300.0],["2025-05-06",39.27,40.81,39.27,39.82,14100.0],["2025-05-07",41.1,42.27,39.53,41.61,26800.0],["2025-05-08",42.14,42.7,41.1,41.33,13300.0],["2025-05-09",41.55,42.85,41.55,42.16,21600.0],["2025-05-12",41.06,41.3,39.75,40.655,8700.0],["2025-05-13",38.84,39.86,37.95,39.74,27000.0],["2025-05-14",41.46,41.48,40.03,40.64,4100.0],["2025-05-15",42.11,42.16,41.196,42.0,9000.0],["2025-05-16",42.37,42.37,41.0,41.32,15700.0],["2025-05-19",41.2,41.527,40.39,41.18,13900.0],["2025-05-20",42.47,42.6,42.02,42.22,15900.0],["2025-05-21",41.87,42.151,40.743,41.43,5200.0],["2025-05-22",40.825,40.825,40.825,40.825,1100.0],["2025-05-23",38.5,40.89,38.5,40.75,1400.0],["2025-05-27",42.91,43.33,42.33,42.75,40500.0],["2025-05-28",44.0,44.98,44.0,44.5,37000.0],["2025-05-29",45.72,45.72,44.55,44.685,14800.0],["2025-05-30",44.12,44.9,44.0,44.7,9400.0],["2025-06-02",44.84,45.51,44.18,45.51,40200.0],["2025-06-03",44.44,44.65,44.09,44.12,26300.0],["2025-06-04",45.245,46.13,44.615,45.93,47700.0],["2025-06-05",45.21,45.28,44.0,44.18,8500.0],["2025-06-06",45.67,45.67,44.16,44.78,18800.0],["2025-06-09",44.4,44.475,44.135,44.345,9900.0],["2025-06-10",45.25,45.6,45.0,45.15,39400.0],["2025-06-11",44.65,44.86,44.154,44.18,14300.0],["2025-06-12",43.25,44.18,43.167,43.23,22500.0],["2025-06-13",43.09,43.09,42.4,42.76,12800.0],["2025-06-16",44.55,45.55,44.04,45.55,59500.0],["2025-06-17",45.27,46.27,44.805,44.9,10600.0],["2025-06-18",45.62,46.28,45.49,45.64,29800.0],["2025-06-20",47.05,47.36,46.2,47.36,50800.0],["2025-06-23",46.61,46.864,45.01,46.64,26400.0],["2025-06-24",48.75,49.845,48.75,49.19,28800.0],["2025-06-25",49.15,49.63,48.61,49.095,6100.0],["2025-06-26",48.23,48.91,48.23,48.53,12100.0],["2025-06-27",48.08,49.61,48.08,49.61,17300.0],["2025-06-30",49.51,50.458,49.51,50.27,13900.0],["2025-07-01",52.46,52.46,51.49,51.76,15000.0],["2025-07-02",51.59,51.9,51.33,51.52,9500.0],["2025-07-03",51.44,51.44,50.44,50.44,1900.0],["2025-07-07",47.59,50.01,45.09,47.36,18300.0],["2025-07-08",45.69,45.69,44.0,44.22,27100.0],["2025-07-09",43.43,44.3,43.42,43.72,34000.0],["2025-07-10",43.57,43.6,42.875,43.6,18600.0],["2025-07-11",43.49,43.69,43.32,43.59,8900.0],["2025-07-14",42.63,43.1,42.5,42.84,15300.0],["2025-07-15",43.29,43.49,43.2,43.47,4300.0],["2025-07-16",43.5,44.4,43.445,44.4,3500.0],["2025-07-17",44.55,45.44,44.55,45.44,3600.0],["2025-07-18",45.68,45.68,44.95,45.19,8000.0],["2025-07-21",45.73,46.18,45.72,46.08,10100.0],["2025-07-22",46.28,47.0,46.01,46.715,10700.0],["2025-07-23",46.82,46.82,46.51,46.53,3000.0],["2025-07-24",45.75,47.0,45.75,46.2,3100.0],["2025-07-25",46.13,46.13,46.13,46.13,700.0],["2025-07-28",44.68,45.47,44.5,44.5,6300.0],["2025-07-29",44.93,45.39,44.795,45.085,7700.0],["2025-07-30",44.99,45.42,44.55,44.55,7500.0],["2025-07-31",43.58,44.525,43.12,43.12,11700.0],["2025-08-01",43.07,44.0,42.24,42.65,14000.0],["2025-08-04",43.83,44.094,43.51,43.64,5600.0],["2025-08-05",42.85,42.85,42.107,42.233,4400.0],["2025-08-06",42.15,42.55,42.15,42.55,1400.0],["2025-08-07",43.3,43.3,42.38,42.62,3100.0],["2025-08-08",42.48,43.1,42.33,42.53,34900.0],["2025-08-11",44.11,45.99,44.11,44.76,11400.0],["2025-08-12",44.5,44.76,43.36,43.85,8600.0],["2025-08-13",44.0,44.0,42.8,43.125,35000.0],["2025-08-14",44.1,44.72,43.995,44.495,16900.0],["2025-08-15",45.0,45.0,44.223,44.417,6000.0],["2025-08-18",44.81,46.64,44.81,46.22,14900.0],["2025-08-19",46.68,46.97,46.3,46.43,9800.0],["2025-08-20",46.79,46.79,45.98,46.25,6900.0],["2025-08-21",46.07,46.28,46.07,46.28,3100.0],["2025-08-22",46.51,47.24,46.51,47.0,8500.0],["2025-08-25",46.95,47.03,46.77,47.03,4300.0],["2025-08-26",47.13,47.55,47.12,47.16,2100.0],["2025-08-27",47.89,47.9,47.72,47.72,5700.0],["2025-08-28",49.34,50.87,49.34,50.11,23900.0],["2025-08-29",50.23,50.23,49.75,49.75,1600.0],["2025-09-02",48.8,49.12,47.88,48.32,17400.0],["2025-09-03",48.29,48.76,48.1,48.1,5300.0],["2025-09-04",49.61,49.77,49.06,49.47,17600.0],["2025-09-05",49.97,50.64,49.38,49.93,16100.0],["2025-09-08",50.75,51.543,50.53,51.3,31100.0],["2025-09-09",50.69,50.965,50.32,50.69,14100.0],["2025-09-10",49.92,50.48,49.51,50.25,8700.0],["2025-09-11",49.75,51.03,49.735,50.57,25200.0],["2025-09-12",50.55,50.96,50.425,50.75,6800.0],["2025-09-15",48.26,48.98,46.33,48.42,14100.0],["2025-09-16",48.34,48.495,47.53,48.18,7200.0],["2025-09-17",46.75,46.75,45.983,46.16,10800.0],["2025-09-18",47.33,47.86,47.33,47.59,5100.0],["2025-09-19",47.45,48.0,47.23,47.67,10600.0],["2025-09-22",47.67,47.89,47.292,47.73,6500.0],["2025-09-23",47.59,47.62,47.11,47.14,3500.0],["2025-09-24",46.61,47.62,46.61,47.44,3900.0],["2025-09-25",47.21,47.25,47.0,47.11,2200.0],["2025-09-26",47.04,47.32,46.81,46.81,3000.0],["2025-09-29",46.98,47.758,46.98,47.42,5200.0],["2025-09-30",47.535,47.66,47.39,47.61,2400.0],["2025-10-01",46.939,47.72,46.939,47.72,3200.0],["2025-10-02",47.66,48.47,47.658,47.96,9000.0],["2025-10-03",48.41,48.41,47.04,47.04,1800.0],["2025-10-06",47.0,48.34,47.0,47.8,4900.0],["2025-10-07",48.15,48.5,47.82,48.13,14400.0],["2025-10-08",48.18,49.28,48.18,49.28,4700.0],["2025-10-09",48.83,49.135,48.82,48.82,4000.0],["2025-10-10",48.8,48.8,47.0,47.08,9600.0],["2025-10-13",48.5,48.5,47.86,47.99,6900.0],["2025-10-14",47.08,48.15,47.02,47.72,4700.0],["2025-10-15",47.15,47.453,47.01,47.19,1500.0],["2025-10-16",46.83,47.109,46.12,46.43,5100.0],["2025-10-17",46.24,46.358,46.22,46.358,1000.0],["2025-10-20",46.35,47.14,46.17,47.1,22100.0],["2025-10-21",46.0,46.1,45.315,46.08,30700.0],["2025-10-22",46.08,46.12,44.57,44.92,13800.0],["2025-10-23",44.44,44.44,43.73,43.83,11900.0],["2025-10-24",44.7,44.7,44.08,44.13,2100.0],["2025-10-27",44.01,44.01,43.0,43.0,7500.0],["2025-10-28",42.5,42.5,41.7,41.99,5800.0],["2025-10-29",42.1,42.569,41.5,41.5,13200.0],["2025-10-30",41.32,42.44,41.32,42.4,5600.0],["2025-10-31",44.33,44.33,42.12,42.15,4800.0],["2025-11-03",42.3,43.0,42.13,42.88,8100.0],["2025-11-04",42.21,42.295,41.7,42.01,1800.0],["2025-11-05",42.4,42.99,42.09,42.56,5800.0],["2025-11-06",41.63,41.63,39.77,39.77,22100.0],["2025-11-07",39.5,40.5,39.5,40.48,6800.0],["2025-11-10",40.74,40.74,39.337,40.45,4200.0],["2025-11-11",39.98,40.155,39.72,39.72,1500.0],["2025-11-12",39.455,41.14,39.33,41.14,41900.0],["2025-11-13",41.26,42.19,41.15,41.84,26500.0],["2025-11-14",41.27,41.5,40.575,41.5,23200.0],["2025-11-17",39.95,40.96,39.95,40.75,108300.0],["2025-11-18",39.36,41.295,39.17,39.83,40500.0],["2025-11-19",42.43,43.56,41.43,43.56,15100.0],["2025-11-20",44.04,45.04,44.01,44.45,26900.0],["2025-11-21",44.42,45.125,44.075,45.06,36500.0],["2025-11-24",45.0,46.65,44.84,46.65,26900.0],["2025-11-25",46.755,46.755,45.85,46.73,3800.0],["2025-11-26",45.08,45.33,44.93,44.93,4200.0],["2025-11-28",44.86,44.86,42.241,44.34,7600.0],["2025-12-01",45.07,45.43,43.76,43.9,7800.0],["2025-12-02",44.37,45.633,44.37,45.07,4700.0],["2025-12-03",45.08,45.27,44.83,45.19,6200.0],["2025-12-04",47.56,47.97,47.13,47.15,15000.0],["2025-12-05",47.04,47.63,46.86,47.63,3600.0],["2025-12-08",46.5,46.52,45.55,45.55,4000.0],["2025-12-09",45.2,46.18,45.2,45.34,3900.0],["2025-12-10",44.99,45.5,44.905,45.28,6800.0],["2025-12-11",46.37,47.15,45.053,46.88,4200.0],["2025-12-12",47.19,47.19,46.0,46.01,5000.0],["2025-12-15",45.72,45.79,44.79,45.07,3300.0],["2025-12-16",43.88,44.52,43.88,44.49,2800.0],["2025-12-17",45.33,45.37,44.49,44.49,6500.0],["2025-12-18",45.14,46.22,45.14,46.22,3200.0],["2025-12-19",45.75,46.5,45.75,46.5,3500.0],["2025-12-22",46.9,47.6,46.16,47.6,6700.0],["2025-12-23",47.32,48.0,47.23,47.52,4500.0],["2025-12-24",48.43,49.323,48.43,48.63,7100.0],["2025-12-26",48.53,48.53,48.29,48.3,3300.0],["2025-12-29",48.53,49.4,48.53,48.6,10900.0],["2025-12-30",49.1,50.0,49.08,49.701,7400.0],["2025-12-31",49.76,50.95,49.76,50.6,8000.0],["2026-01-02",51.0,52.0,50.95,51.95,8300.0],["2026-01-05",52.45,53.28,52.37,53.15,20300.0],["2026-01-06",52.78,52.78,50.8,51.61,4600.0],["2026-01-07",51.66,53.48,51.66,52.91,13600.0],["2026-01-08",52.95,53.38,52.485,53.38,1600.0],["2026-01-09",53.73,55.88,53.73,55.6,11300.0],["2026-01-12",54.62,55.3,54.47,55.285,3700.0],["2026-01-13",55.99,56.99,55.84,56.5,7900.0],["2026-01-14",58.93,59.78,58.68,58.72,15900.0],["2026-01-15",58.63,59.465,58.63,59.08,3000.0],["2026-01-16",59.472,59.52,59.375,59.375,1800.0],["2026-01-20",59.43,59.89,57.722,57.94,4700.0],["2026-01-21",58.49,59.41,58.46,58.46,2900.0],["2026-01-22",60.06,60.28,59.61,60.28,6500.0],["2026-01-23",59.85,60.765,59.85,60.765,1500.0],["2026-01-26",58.4,58.825,58.27,58.27,5200.0],["2026-01-27",58.56,59.84,58.56,59.665,15500.0],["2026-01-28",57.85,58.565,57.85,58.31,21300.0],["2026-01-29",57.17,57.74,56.87,57.5,20700.0],["2026-01-30",57.0,57.0,56.0,56.115,12900.0],["2026-02-02",55.45,55.994,55.11,55.994,5100.0],["2026-02-03",55.45,55.776,53.79,55.0,20000.0],["2026-02-04",56.42,56.76,55.28,56.55,13400.0],["2026-02-05",53.34,54.65,51.24,54.4,29800.0],["2026-02-06",54.3,54.33,53.9,54.01,16700.0],["2026-02-09",55.46,56.68,55.26,56.68,10000.0],["2026-02-10",56.82,57.71,56.161,57.595,9100.0],["2026-02-11",57.59,58.14,57.1,57.51,21100.0],["2026-02-12",57.79,57.9,56.95,57.56,8900.0],["2026-02-13",57.4,57.4,55.395,56.85,12200.0],["2026-02-17",56.26,57.51,55.84,57.49,14800.0],["2026-02-18",56.975,57.0,55.63,55.63,5700.0],["2026-02-19",54.21,55.735,53.41,54.09,17200.0],["2026-02-20",54.09,55.78,54.09,55.78,1100.0],["2026-02-23",55.05,57.425,53.74,54.23,4100.0],["2026-02-24",51.99,52.27,50.998,51.97,5000.0],["2026-02-25",50.99,51.634,50.89,51.0,3500.0],["2026-02-26",51.57,52.21,50.52,51.6,60600.0],["2026-02-27",51.25,51.4,50.31,51.15,16100.0],["2026-03-02",51.15,54.635,51.15,54.56,12000.0],["2026-03-03",53.51,53.51,52.94,53.38,14500.0],["2026-03-04",55.41,56.45,55.41,55.88,2700.0],["2026-03-05",57.15,57.55,56.88,57.04,14700.0],["2026-03-06",55.84,56.803,55.055,56.25,11700.0],["2026-03-09",53.25,56.43,53.25,56.03,21100.0],["2026-03-10",58.05,59.73,57.79,59.14,19000.0],["2026-03-11",57.41,59.33,57.41,58.115,14800.0],["2026-03-12",57.88,58.34,57.48,57.94,19900.0],["2026-03-13",58.66,59.69,58.66,59.69,9500.0],["2026-03-16",60.15,60.7,59.09,60.48,54400.0],["2026-03-17",60.7,61.5,60.48,61.25,62500.0],["2026-03-18",60.79,60.84,60.35,60.6,16900.0],["2026-03-19",60.13,61.0,60.0,60.53,20000.0],["2026-03-20",61.0,61.655,60.36,60.36,27400.0],["2026-03-23",60.14,60.14,58.64,58.64,4200.0],["2026-03-24",57.38,57.4,56.24,56.24,4900.0],["2026-03-25",56.37,56.37,55.24,55.24,5700.0],["2026-03-26",54.96,55.63,54.96,55.055,8000.0],["2026-03-27",54.54,55.23,53.05,54.03,9200.0],["2026-03-30",53.7,55.395,53.7,54.245,14300.0],["2026-03-31",55.11,56.0,54.93,56.0,6300.0],["2026-04-01",57.73,57.73,57.73,57.73,700.0],["2026-04-02",57.89,57.89,57.095,57.095,1800.0],["2026-04-06",57.01,59.25,57.01,58.81,2900.0],["2026-04-07",58.58,58.991,57.5,58.39,2500.0],["2026-04-08",60.65,60.65,59.0,59.6,4000.0],["2026-04-09",58.12,58.68,57.0,57.0,7600.0],["2026-04-10",58.57,59.84,58.57,59.84,9000.0],["2026-04-13",59.04,59.999,58.61,58.92,8800.0],["2026-04-14",60.44,61.33,60.44,61.33,3400.0],["2026-04-15",61.4,61.78,61.15,61.69,3400.0],["2026-04-16",62.0,65.7,62.0,64.915,9500.0],["2026-04-17",65.26,65.45,65.15,65.26,2200.0],["2026-04-20",62.65,63.755,61.52,62.03,16900.0],["2026-04-21",62.81,65.06,61.7,64.05,6400.0],["2026-04-22",63.94,64.54,63.3,64.27,16400.0],["2026-04-23",65.31,66.8,65.0,66.24,391100.0],["2026-04-24",66.66,66.66,65.105,66.309,7800.0],["2026-04-27",65.89,66.96,65.67,66.61,9900.0],["2026-04-28",66.59,68.05,66.59,68.05,16500.0],["2026-04-29",67.41,68.52,67.41,67.77,6200.0],["2026-04-30",69.59,70.5,69.55,70.49,9400.0],["2026-05-01",70.78,72.0,70.78,71.58,7700.0],["2026-05-04",70.43,70.86,70.22,70.22,6300.0],["2026-05-05",72.0,72.5,71.998,72.5,5900.0],["2026-05-06",73.0,74.83,72.95,73.99,25600.0],["2026-05-07",71.34,72.4,71.34,72.35,32300.0],["2026-05-08",71.83,73.14,70.65,72.0,54000.0],["2026-05-11",68.65,70.33,68.515,69.1,27500.0],["2026-05-12",70.87,72.03,70.58,71.385,20700.0],["2026-05-13",67.57,68.7,63.269,68.51,272100.0],["2026-05-14",65.51,66.67,63.39,65.42,79600.0],["2026-05-15",63.68,64.26,63.39,63.39,27800.0],["2026-05-18",64.58,64.86,63.71,63.78,18000.0],["2026-05-19",65.53,75.0,63.03,67.0,33100.0],["2026-05-20",65.56,67.31,65.56,66.81,28500.0],["2026-05-21",67.215,68.78,66.83,67.03,5000.0],["2026-05-22",69.3,69.3,67.51,67.98,6100.0],["2026-05-26",69.5,71.51,69.5,70.68,17000.0],["2026-05-27",72.81,75.33,72.81,74.31,41500.0],["2026-05-28",74.91,75.68,73.9,74.14,15000.0],["2026-05-29",76.85,76.86,75.2,75.81,20700.0],["2026-06-01",73.31,73.97,72.39,73.63,26600.0],["2026-06-02",69.61,69.79,68.58,68.8,19900.0],["2026-06-03",68.69,69.46,68.09,68.26,12300.0],["2026-06-04",68.06,68.47,67.78,68.12,27800.0],["2026-06-05",67.99,67.99,65.0,65.0,5700.0],["2026-06-08",66.655,67.3,65.64,65.64,12900.0],["2026-06-09",65.93,65.94,64.11,64.25,9100.0],["2026-06-10",63.78,64.69,63.73,63.73,9000.0],["2026-06-11",64.7,66.33,64.7,66.33,10700.0],["2026-06-12",67.01,68.79,67.01,67.84,8100.0],["2026-06-15",67.82,68.095,67.51,67.53,4100.0],["2026-06-16",66.33,67.0,65.8,65.8,4800.0],["2026-06-17",66.04,66.3,63.26,63.26,12200.0],["2026-06-18",65.28,65.74,64.99,65.27,6600.0],["2026-06-22",64.73,64.73,62.5,63.61,21100.0],["2026-06-23",64.86,65.51,64.375,64.79,17400.0],["2026-06-24",65.92,67.69,65.9,66.72,13800.0],["2026-06-25",70.05,70.07,68.0,68.0,9900.0],["2026-06-26",64.02,64.67,63.58,63.66,16000.0],["2026-06-29",65.25,65.28,63.21,64.07,20200.0],["2026-06-30",65.26,66.15,64.89,65.51,9200.0],["2026-07-01",67.54,68.4,67.14,67.76,7300.0],["2026-07-02",70.77,72.96,69.66,70.22,17200.0],["2026-07-06",70.55,72.17,70.55,71.965,7700.0],["2026-07-07",69.09,69.91,63.01,66.02,48100.0],["2026-07-08",65.0,65.83,64.72,65.665,13400.0],["2026-07-09",65.5,66.36,64.78,66.36,13600.0],["2026-07-10",66.2,66.625,65.22,65.66,6800.0],["2026-07-13",63.528,63.85,61.795,62.57,24200.0],["2026-07-14",63.69,63.74,61.92,62.525,9900.0],["2026-07-15",64.33,64.34,62.65,63.29,28000.0],["2026-07-16",65.06,65.45,64.67,64.9,6100.0],["2026-07-17",64.75,64.84,63.0,64.36,5600.0],["2026-07-20",67.02,67.82,66.87,67.29,6600.0],["2026-07-21",69.28,69.65,69.2,69.3,6200.0],["2026-07-22",69.0,69.1,68.03,68.03,3200.0],["2026-07-23",67.11,68.022,67.11,67.89,2000.0],["2026-07-24",68.98,70.75,68.0,69.62,12100.0],["2026-07-27",70.26,70.28,69.3,69.83,5600.0],["2026-07-28",68.62,70.15,68.56,68.66,12900.0],["2026-07-29",67.97,68.97,67.97,68.02,8700.0],["2026-07-30",66.13,66.63,66.13,66.63,3300.0],["2026-07-31",68.64,68.64,67.23,68.27,3800.0],["2026-08-03",68.27,69.58,68.27,69.58,6900.0],["2026-08-04",66.39,67.95,66.39,67.95,6300.0],["2026-08-05",66.63,67.16,66.63,66.85,5300.0],["2026-08-06",68.13,68.92,67.89,68.27,4000.0],["2026-08-07",64.57,70.0,64.57,69.06,3500.0],["2026-08-10",63.43,63.96,61.95,62.0,27200.0],["2026-08-11",52.46,54.98,51.942,53.87,86800.0],["2026-08-12",53.0,53.0,49.88,49.88,54700.0],["2026-08-13",52.61,53.87,52.32,53.49,29800.0],["2026-08-14",54.25,54.25,50.43,50.6,63500.0],["2026-08-17",48.86,49.1,47.82,48.01,50700.0],["2026-08-18",46.37,47.2,45.82,46.53,53500.0],["2026-08-19",49.3,49.3,47.925,48.13,19000.0],["2026-08-20",47.49,47.92,47.22,47.38,8000.0],["2026-08-21",46.55,47.0,46.0,46.52,15100.0],["2026-08-24",46.56,46.56,45.59,46.18,28000.0],["2026-08-25",52.28,52.89,51.27,51.89,68300.0],["2026-08-26",54.65,55.4,53.98,54.02,25600.0],["2026-08-27",52.98,52.98,52.0,52.2,15700.0],["2026-08-28",51.85,53.34,51.05,51.05,8000.0],["2026-08-31",51.52,53.14,51.52,52.06,31100.0],["2026-09-01",53.8,53.8,53.03,53.38,16600.0],["2026-09-02",53.74,54.18,53.34,53.75,17100.0],["2026-09-03",53.31,53.31,52.245,52.68,8700.0],["2026-09-04",52.31,52.5,51.76,52.24,8000.0],["2026-09-08",51.81,51.84,51.04,51.17,150700.0],["2026-09-09",49.87,50.165,49.17,49.17,20593.0],["2026-09-10",47.63,47.675,47.012,47.405,13639.474439]]}