{"t":"DPRO","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2021-01-08",106.25,143.75,96.25,133.75,40581.0],["2021-01-11",133.75,150.0,118.75,128.75,30437.0],["2021-01-12",125.0,142.5,125.0,133.125,16761.0],["2021-01-13",137.5,208.75,131.25,203.75,63950.0],["2021-01-14",201.25,217.5,170.0,191.25,34767.0],["2021-01-15",187.5,198.75,175.0,181.25,16208.0],["2021-01-19",193.75,230.0,178.75,203.75,38420.0],["2021-01-20",206.25,208.75,182.5,191.25,21374.0],["2021-01-21",193.75,213.75,187.5,206.25,15607.0],["2021-01-22",206.25,281.25,202.5,267.5,49161.0],["2021-01-25",322.5,368.75,281.25,367.5,44296.0],["2021-01-26",365.0,400.0,351.25,375.0,30058.0],["2021-01-27",316.25,372.5,301.25,318.75,21373.0],["2021-01-28",337.5,342.5,277.5,303.375,24741.0],["2021-01-29",312.5,323.75,252.5,275.0,19538.0],["2021-02-01",275.0,293.75,233.75,256.625,19331.0],["2021-02-02",262.875,298.75,250.0,286.25,12588.0],["2021-02-03",287.5,315.0,281.25,285.5,11453.0],["2021-02-04",302.5,307.5,282.5,291.25,10378.0],["2021-02-05",302.5,377.375,300.0,370.0,32350.0],["2021-02-08",382.5,417.5,360.0,381.25,24076.0],["2021-02-09",381.25,406.25,376.25,380.0,13920.0],["2021-02-10",395.0,397.5,325.0,358.75,16484.0],["2021-02-11",358.75,390.0,350.0,365.0,13742.0],["2021-02-12",371.25,386.25,351.25,367.5,10498.0],["2021-02-16",381.25,398.75,370.0,387.5,12899.0],["2021-02-17",375.0,397.5,355.0,368.75,9302.0],["2021-02-18",368.75,375.0,338.75,356.25,9144.0],["2021-02-19",357.5,368.75,331.25,337.5,10110.0],["2021-02-22",325.0,325.0,268.75,290.625,20490.0],["2021-02-23",268.75,277.5,207.5,270.625,17813.0],["2021-02-24",271.25,300.625,268.75,300.625,6547.0],["2021-02-25",301.25,306.25,250.0,275.0,7086.0],["2021-02-26",272.5,272.5,246.25,261.25,7202.0],["2021-03-01",273.75,281.25,262.5,271.25,4409.0],["2021-03-02",360.75,378.75,320.0,343.75,23375.0],["2021-03-03",343.75,366.25,283.75,295.75,9826.0],["2021-03-04",292.5,312.5,251.125,275.0,9916.0],["2021-03-05",275.0,290.0,223.75,265.0,14367.0],["2021-03-08",268.75,291.25,257.5,277.5,4225.0],["2021-03-09",290.625,292.5,267.5,281.25,4394.0],["2021-03-10",286.25,291.25,271.25,275.0,3404.0],["2021-03-11",286.25,297.5,275.0,283.75,4124.0],["2021-03-12",280.0,285.125,275.0,282.5,2253.0],["2021-03-15",281.25,282.5,253.75,263.75,6066.0],["2021-03-16",267.75,268.625,257.5,261.25,2829.0],["2021-03-17",260.625,263.75,245.0,251.75,5471.0],["2021-03-18",250.625,261.25,230.0,241.25,6187.0],["2021-03-19",244.875,246.25,231.25,241.0,3203.0],["2021-03-22",241.25,258.75,240.625,250.0,2204.0],["2021-03-23",252.5,258.75,237.5,242.5,3957.0],["2021-03-24",248.5,248.5,215.0,215.25,7789.0],["2021-03-25",210.0,216.25,186.25,208.75,8000.0],["2021-03-26",203.75,216.25,197.5,201.25,2742.0],["2021-03-29",208.75,212.25,197.5,201.625,2309.0],["2021-03-30",200.0,205.0,184.875,190.0,3746.0],["2021-03-31",193.75,249.0,179.875,220.25,8300.0],["2021-04-01",230.0,236.25,213.75,236.25,3805.0],["2021-04-05",237.5,246.25,211.25,219.125,2797.0],["2021-04-06",222.5,230.0,208.75,216.875,2103.0],["2021-04-07",216.875,230.0,212.5,223.75,1970.0],["2021-04-08",227.5,228.75,208.75,216.75,1518.0],["2021-04-09",217.5,218.25,201.25,208.75,2938.0],["2021-04-12",208.75,215.625,189.375,196.25,3827.0],["2021-04-13",200.625,200.625,183.75,187.5,4692.0],["2021-04-14",187.5,187.5,172.5,172.5,7069.0],["2021-04-15",173.75,185.0,170.0,175.0,5201.0],["2021-04-16",175.0,182.5,170.0,173.75,2954.0],["2021-04-19",175.0,184.25,168.75,178.75,3585.0],["2021-04-20",176.25,186.5,150.0,156.25,5877.0],["2021-04-21",143.75,186.375,135.0,177.5,12471.0],["2021-04-22",178.75,186.125,163.75,166.875,3113.0],["2021-04-23",166.25,183.75,166.25,182.5,3230.0],["2021-04-26",183.75,218.75,182.5,202.5,7108.0],["2021-04-27",203.125,216.375,200.0,205.0,4996.0],["2021-04-28",212.5,226.875,205.0,226.375,6343.0],["2021-04-29",227.5,233.75,206.125,227.5,6683.0],["2021-04-30",232.5,232.5,212.5,213.75,2357.0],["2021-05-03",213.125,218.75,190.0,205.625,4742.0],["2021-05-04",200.0,217.375,187.5,195.0,4515.0],["2021-05-05",194.375,200.0,187.5,192.5,1794.0],["2021-05-06",189.375,193.75,162.5,180.25,4488.0],["2021-05-07",180.0,193.75,180.0,185.625,1986.0],["2021-05-10",181.25,190.375,162.375,172.5,3963.0],["2021-05-11",163.75,170.625,151.25,163.375,6674.0],["2021-05-12",161.875,167.5,154.5,160.0,3193.0],["2021-05-13",162.5,171.25,153.75,153.75,4747.0],["2021-05-14",159.375,167.5,155.0,164.875,1878.0],["2021-05-17",146.25,163.75,146.25,161.875,1720.0],["2021-05-18",164.375,170.0,157.125,170.0,3244.0],["2021-05-19",157.5,167.5,156.25,157.5,1894.0],["2021-05-20",157.5,165.0,156.25,162.5,1458.0],["2021-05-21",166.25,171.25,161.25,166.25,2553.0],["2021-05-24",167.5,175.0,163.75,168.75,1687.0],["2021-05-25",169.25,169.25,160.0,162.5,1751.0],["2021-05-26",162.5,170.0,158.75,166.25,3153.0],["2021-05-27",170.0,185.0,163.75,183.75,3859.0],["2021-05-28",192.375,217.5,186.25,212.5,6326.0],["2021-06-01",207.5,215.0,189.25,196.25,3713.0],["2021-06-02",191.25,198.875,171.25,178.75,4354.0],["2021-06-03",175.0,187.5,163.75,177.5,2344.0],["2021-06-04",181.25,182.5,168.75,178.75,2497.0],["2021-06-07",181.25,183.75,173.75,175.0,3002.0],["2021-06-08",175.0,181.25,170.0,172.5,3960.0],["2021-06-09",175.0,187.5,170.125,173.75,4238.0],["2021-06-10",180.0,180.0,170.0,176.25,2120.0],["2021-06-11",183.125,193.75,177.5,192.5,3991.0],["2021-06-14",193.125,202.5,192.5,200.0,2905.0],["2021-06-15",211.25,211.25,183.75,191.25,4621.0],["2021-06-16",188.75,201.25,185.625,191.625,1802.0],["2021-06-17",190.625,212.5,186.875,200.0,4256.0],["2021-06-18",198.125,200.0,192.5,193.75,1114.0],["2021-06-21",197.875,202.5,187.5,191.25,3752.0],["2021-06-22",194.375,198.75,187.5,195.0,2290.0],["2021-06-23",192.5,197.5,186.25,194.375,2518.0],["2021-06-24",197.5,198.75,195.0,196.25,1011.0],["2021-06-25",197.5,198.75,188.125,188.75,2046.0],["2021-06-28",188.75,196.25,186.25,188.75,1983.0],["2021-06-29",187.5,190.0,182.5,185.0,1772.0],["2021-06-30",186.25,187.5,182.5,185.0,1186.0],["2021-07-01",181.25,193.75,181.25,193.75,993.0],["2021-07-02",191.25,191.875,181.25,190.0,1532.0],["2021-07-06",190.0,191.25,175.0,177.5,3753.0],["2021-07-07",176.25,181.25,156.25,172.5,8103.0],["2021-07-08",168.75,176.25,151.25,158.75,5769.0],["2021-07-09",158.75,175.0,158.75,171.25,2966.0],["2021-07-12",171.375,180.0,160.0,171.25,3024.0],["2021-07-13",165.0,171.25,156.25,160.0,3309.0],["2021-07-14",161.25,162.5,141.25,143.75,4410.0],["2021-07-15",146.25,147.5,130.5,136.25,4533.0],["2021-07-16",135.0,135.0,128.75,132.5,2124.0],["2021-07-19",126.25,132.5,125.0,130.0,3398.0],["2021-07-20",131.25,142.5,130.0,138.75,1680.0],["2021-07-21",138.75,147.5,138.0,143.75,1142.0],["2021-07-22",150.0,186.25,145.625,158.75,18218.0],["2021-07-23",162.5,177.5,159.625,166.125,5799.0],["2021-07-26",168.75,172.5,150.0,158.625,7282.0],["2021-07-27",158.75,162.5,131.25,143.5,9877.0],["2021-07-28",142.5,147.5,131.25,141.25,4608.0],["2021-07-29",131.5,141.25,127.75,132.75,2348.0],["2021-07-30",95.0,96.5,92.5,95.0,56756.0],["2021-08-02",96.25,96.25,83.0,91.5,43728.0],["2021-08-03",89.5,90.75,86.0,90.0,8208.0],["2021-08-04",93.5,101.0,86.25,87.75,43508.0],["2021-08-05",87.0,92.5,86.25,89.75,5796.0],["2021-08-06",91.25,101.25,89.075,95.75,24960.0],["2021-08-09",97.675,99.75,92.75,94.75,10324.0],["2021-08-10",98.75,99.0,86.5,88.0,18220.0],["2021-08-11",90.0,90.2,78.0,81.5,17172.0],["2021-08-12",80.75,87.0,80.5,85.0,10608.0],["2021-08-13",85.0,85.0,81.25,81.5,5940.0],["2021-08-16",82.25,82.25,73.0,74.5,9796.0],["2021-08-17",73.25,77.5,70.0,71.5,7984.0],["2021-08-18",70.0,76.25,70.0,72.0,10828.0],["2021-08-19",71.5,74.5,65.25,67.25,17192.0],["2021-08-20",68.5,71.25,66.25,69.5,4820.0],["2021-08-23",68.75,74.75,68.75,73.35,5252.0],["2021-08-24",74.5,74.5,69.25,71.5,4212.0],["2021-08-25",70.75,79.0,70.75,73.725,10244.0],["2021-08-26",75.0,75.0,69.25,70.25,8560.0],["2021-08-27",70.25,73.25,68.0,69.5,10708.0],["2021-08-30",70.0,77.0,70.0,71.75,12304.0],["2021-08-31",73.25,78.3,73.0,75.75,8808.0],["2021-09-01",78.0,81.0,75.0,75.5,10552.0],["2021-09-02",78.25,80.75,76.35,76.75,11616.0],["2021-09-03",80.25,102.75,76.75,95.25,326580.0],["2021-09-07",98.375,102.25,87.75,100.5,45140.0],["2021-09-08",98.75,102.0,91.25,95.75,20528.0],["2021-09-09",97.5,104.75,93.75,97.0,24384.0],["2021-09-10",97.5,98.5,93.75,95.0,8444.0],["2021-09-13",95.35,97.5,88.75,91.25,8744.0],["2021-09-14",94.75,96.0,88.5,89.0,12264.0],["2021-09-15",90.25,93.5,88.75,89.5,3888.0],["2021-09-16",89.5,90.0,82.5,86.0,13108.0],["2021-09-17",86.25,90.25,86.0,89.75,4220.0],["2021-09-20",84.75,87.5,79.5,81.5,9572.0],["2021-09-21",83.25,86.7,82.25,82.75,3468.0],["2021-09-22",84.75,86.6,83.75,85.0,4828.0],["2021-09-23",87.25,96.0,87.25,93.25,19644.0],["2021-09-24",91.25,93.75,90.0,92.0,4532.0],["2021-09-27",91.25,97.25,90.25,95.75,12532.0],["2021-09-28",95.5,96.0,90.5,92.5,7916.0],["2021-09-29",92.75,94.75,85.25,86.5,6284.0],["2021-09-30",85.25,87.25,81.25,83.75,5484.0],["2021-10-01",84.0,90.0,83.125,86.25,8604.0],["2021-10-04",86.25,88.5,84.0,85.475,9560.0],["2021-10-05",85.75,87.0,84.75,85.25,2696.0],["2021-10-06",85.25,87.25,78.75,80.15,9900.0],["2021-10-07",80.25,86.0,67.75,75.0,27232.0],["2021-10-08",75.0,78.25,74.75,75.5,5276.0],["2021-10-11",76.0,76.5,71.75,72.75,3440.0],["2021-10-12",76.25,81.25,76.25,77.75,10188.0],["2021-10-13",78.75,81.0,78.0,78.75,4128.0],["2021-10-14",81.0,93.75,79.5,90.75,35932.0],["2021-10-15",93.5,96.25,85.5,88.25,9580.0],["2021-10-18",89.5,91.0,83.25,86.75,9148.0],["2021-10-19",88.75,89.75,84.0,89.75,7380.0],["2021-10-20",90.0,92.0,87.25,88.5,6364.0],["2021-10-21",91.5,92.0,85.925,88.0,5752.0],["2021-10-22",86.5,87.75,84.25,86.75,2744.0],["2021-10-25",87.0,93.0,84.0,90.0,19600.0],["2021-10-26",90.25,90.25,85.0,86.25,5876.0],["2021-10-27",86.25,88.0,83.5,83.75,4760.0],["2021-10-28",86.825,86.825,80.25,82.75,5924.0],["2021-10-29",83.0,91.75,83.0,91.25,14368.0],["2021-11-01",92.75,98.5,92.0,94.0,15612.0],["2021-11-02",94.25,94.25,90.0,90.5,7016.0],["2021-11-03",91.25,93.25,89.5,90.75,5788.0],["2021-11-04",90.25,91.85,89.25,90.5,6280.0],["2021-11-05",91.0,91.5,85.0,85.75,7816.0],["2021-11-08",86.25,88.5,81.25,82.0,8596.0],["2021-11-09",82.0,82.5,77.5,80.5,13328.0],["2021-11-10",83.0,86.0,78.0,79.75,8116.0],["2021-11-11",81.25,82.25,77.0,78.25,8548.0],["2021-11-12",77.75,78.75,76.5,77.75,5700.0],["2021-11-15",79.0,79.5,76.5,77.25,5420.0],["2021-11-16",77.25,78.5,72.75,73.75,7584.0],["2021-11-17",76.25,78.0,73.5,74.25,7304.0],["2021-11-18",75.2,78.5,68.0,70.0,14020.0],["2021-11-19",71.25,73.25,70.0,72.5,6748.0],["2021-11-22",73.0,73.75,66.25,67.0,9016.0],["2021-11-23",67.0,67.0,61.25,61.75,15032.0],["2021-11-24",61.725,62.5,59.5,62.5,9240.0],["2021-11-26",62.5,67.0,57.75,59.25,8840.0],["2021-11-29",60.0,69.75,60.0,69.0,20556.0],["2021-11-30",69.0,72.5,65.0,71.5,18104.0],["2021-12-01",72.75,75.0,66.875,67.75,15376.0],["2021-12-02",68.0,70.75,66.25,68.75,11656.0],["2021-12-03",72.85,72.85,62.0,64.25,11936.0],["2021-12-06",65.25,67.25,62.5,65.75,10092.0],["2021-12-07",66.75,71.0,62.5,63.5,15412.0],["2021-12-08",63.5,64.75,61.25,62.5,8044.0],["2021-12-09",62.0,63.0,59.0,59.5,12336.0],["2021-12-10",61.25,61.625,55.0,56.0,16520.0],["2021-12-13",57.0,57.0,51.25,54.25,13028.0],["2021-12-14",54.5,55.5,51.75,53.25,7280.0],["2021-12-15",53.25,53.25,48.0,51.75,23116.0],["2021-12-16",51.75,51.75,46.25,48.5,21192.0],["2021-12-17",48.75,48.75,45.75,47.0,18796.0],["2021-12-20",46.25,47.0,43.0,44.5,16564.0],["2021-12-21",44.25,47.5,44.25,47.0,9576.0],["2021-12-22",47.5,51.5,46.5,50.75,24132.0],["2021-12-23",50.25,50.5,46.5,47.25,13008.0],["2021-12-27",47.5,47.875,44.25,44.25,11852.0],["2021-12-28",44.25,44.95,41.0,41.25,15520.0],["2021-12-29",45.0,46.0,40.5,42.0,15700.0],["2021-12-30",41.25,44.0,41.25,41.5,10612.0],["2021-12-31",41.25,43.0,40.25,40.75,10568.0],["2022-01-03",41.0,43.75,41.0,43.25,6548.0],["2022-01-04",42.5,43.5,41.25,43.5,5300.0],["2022-01-05",42.5,43.75,40.5,40.75,10420.0],["2022-01-06",40.75,42.0,39.05,41.5,6972.0],["2022-01-07",41.0,41.75,38.75,40.0,7576.0],["2022-01-10",39.75,39.75,36.5,37.25,10216.0],["2022-01-11",37.0,39.25,36.75,38.75,5704.0],["2022-01-12",38.5,39.0,37.75,38.75,3852.0],["2022-01-13",38.0,38.75,35.0,35.0,6056.0],["2022-01-14",35.25,36.25,32.5,36.25,10964.0],["2022-01-18",37.5,37.5,33.25,34.25,5796.0],["2022-01-19",34.0,35.0,32.75,34.5,4636.0],["2022-01-20",34.5,34.5,32.5,32.75,5228.0],["2022-01-21",32.75,33.25,29.0,29.75,11972.0],["2022-01-24",30.25,30.25,26.125,29.5,12648.0],["2022-01-25",29.0,32.0,28.75,31.5,4260.0],["2022-01-26",32.0,34.5,31.75,33.0,4280.0],["2022-01-27",34.5,35.0,28.175,29.5,5772.0],["2022-01-28",29.5,30.0,27.25,29.25,4828.0],["2022-01-31",29.25,30.0,28.0,30.0,5792.0],["2022-02-01",30.0,31.75,30.0,30.5,4636.0],["2022-02-02",31.0,32.25,30.75,31.5,7064.0],["2022-02-03",30.5,31.25,29.5,30.25,4544.0],["2022-02-04",30.25,31.0,29.5,30.75,1344.0],["2022-02-07",31.25,34.25,31.25,33.0,8512.0],["2022-02-08",32.25,33.25,30.5,30.75,6968.0],["2022-02-09",31.25,33.25,31.25,33.0,3372.0],["2022-02-10",32.5,34.25,32.0,33.75,3360.0],["2022-02-11",33.25,33.75,32.0,32.0,3396.0],["2022-02-14",31.75,32.75,31.25,31.75,2524.0],["2022-02-15",32.0,33.75,31.5,32.5,3520.0],["2022-02-16",32.75,33.75,31.5,32.5,2184.0],["2022-02-17",33.5,33.725,30.0,30.5,4052.0],["2022-02-18",30.75,31.675,30.0,30.0,1724.0],["2022-02-22",30.25,31.0,28.75,29.75,6160.0],["2022-02-23",30.0,30.0,28.75,29.25,2368.0],["2022-02-24",26.75,29.75,25.775,29.25,10884.0],["2022-02-25",29.25,30.0,27.25,28.25,4464.0],["2022-02-28",28.75,32.5,28.625,31.25,8564.0],["2022-03-01",31.75,34.25,31.25,32.5,7852.0],["2022-03-02",32.5,33.75,31.5,32.25,2524.0],["2022-03-03",32.5,32.5,30.5,30.75,2568.0],["2022-03-04",30.25,31.875,30.0,31.5,1860.0],["2022-03-07",31.25,32.0,30.25,30.75,3680.0],["2022-03-08",30.5,31.0,28.75,30.5,5072.0],["2022-03-09",30.5,32.125,30.5,31.5,3444.0],["2022-03-10",31.5,32.25,29.75,31.5,3108.0],["2022-03-11",32.25,32.75,31.5,32.0,2420.0],["2022-03-14",32.0,40.0,31.0,37.25,53128.0],["2022-03-15",36.0,37.0,32.75,33.75,17652.0],["2022-03-16",34.0,44.25,33.0,40.875,46780.0],["2022-03-17",40.0,41.975,37.75,40.0,15684.0],["2022-03-18",40.5,42.5,38.5,42.5,11996.0],["2022-03-21",40.5,44.75,39.75,41.75,8476.0],["2022-03-22",78.5,96.0,57.0,59.0,7353700.0],["2022-03-23",59.25,65.0,55.5,64.5,343736.0],["2022-03-24",63.25,65.0,57.5,60.75,150608.0],["2022-03-25",61.5,62.0,55.0,56.75,61764.0],["2022-03-28",56.25,58.75,53.25,55.5,37508.0],["2022-03-29",55.0,61.6,52.75,57.5,50708.0],["2022-03-30",58.0,58.0,55.25,57.0,23004.0],["2022-03-31",57.0,61.25,55.5,59.5,30036.0],["2022-04-01",61.0,61.5,57.5,60.75,30708.0],["2022-04-04",63.25,63.25,57.75,59.75,44264.0],["2022-04-05",60.0,60.0,55.0,55.75,16308.0],["2022-04-06",55.0,55.5,53.0,55.0,17056.0],["2022-04-07",55.25,56.25,47.75,49.25,18672.0],["2022-04-08",48.0,49.5,44.0,44.5,15712.0],["2022-04-11",46.0,47.75,45.0,46.25,9044.0],["2022-04-12",47.0,48.25,41.75,42.25,12736.0],["2022-04-13",43.75,43.75,40.0,40.5,10548.0],["2022-04-14",41.25,41.25,37.75,38.25,10520.0],["2022-04-18",37.75,39.25,34.5,36.25,15220.0],["2022-04-19",35.75,38.75,35.5,38.25,9868.0],["2022-04-20",38.5,39.75,37.5,37.5,9068.0],["2022-04-21",38.5,41.175,35.625,36.0,17760.0],["2022-04-22",36.25,37.0,34.0,35.0,9032.0],["2022-04-25",34.25,35.5,33.0,34.75,14928.0],["2022-04-26",35.0,36.75,34.0,34.25,14420.0],["2022-04-27",35.0,35.25,32.5,32.75,11108.0],["2022-04-28",32.5,33.125,31.0,31.5,6892.0],["2022-04-29",31.5,33.25,30.5,30.5,4548.0],["2022-05-02",30.25,34.5,30.025,33.25,7604.0],["2022-05-03",33.75,34.75,32.0,34.0,5532.0],["2022-05-04",34.0,34.75,32.0,33.75,3388.0],["2022-05-05",32.75,33.75,31.5,32.5,4816.0],["2022-05-06",32.0,32.85,29.0,29.0,10320.0],["2022-05-09",30.0,30.0,26.75,27.0,9376.0],["2022-05-10",27.25,27.5,22.5,24.75,17624.0],["2022-05-11",26.0,26.375,23.75,24.05,9128.0],["2022-05-12",22.775,24.0,22.4,23.25,10884.0],["2022-05-13",24.75,24.75,23.375,23.75,6480.0],["2022-05-16",26.0,27.75,25.0,27.5,11476.0],["2022-05-17",29.5,29.75,25.5,27.25,10496.0],["2022-05-18",27.5,28.375,25.75,26.75,2756.0],["2022-05-19",27.0,28.25,25.0,28.0,4096.0],["2022-05-20",27.5,29.075,25.5,26.0,2996.0],["2022-05-23",26.75,27.975,25.5,26.0,3116.0],["2022-05-24",26.0,26.0,24.825,25.5,3484.0],["2022-05-25",25.5,27.5,24.75,26.75,3356.0],["2022-05-26",26.75,28.0,26.5,27.5,4944.0],["2022-05-27",27.5,28.75,26.0,28.5,9272.0],["2022-05-31",27.5,28.5,26.25,27.75,8988.0],["2022-06-01",27.0,27.75,26.15,26.25,10704.0],["2022-06-02",26.5,27.75,26.5,26.875,4620.0],["2022-06-03",26.75,28.25,26.25,26.875,5280.0],["2022-06-06",27.5,28.0,26.075,26.25,4440.0],["2022-06-07",25.0,25.75,24.125,25.5,32232.0],["2022-06-08",25.25,25.75,24.75,25.5,8616.0],["2022-06-09",25.0,25.75,24.75,25.325,4108.0],["2022-06-10",24.975,25.5,24.25,24.5,5456.0],["2022-06-13",24.75,24.75,22.0,22.5,14480.0],["2022-06-14",22.625,23.775,22.5,22.975,4124.0],["2022-06-15",22.75,23.775,22.5,22.875,4416.0],["2022-06-16",23.0,23.0,21.25,21.5,6840.0],["2022-06-17",21.25,22.5,20.25,22.45,5388.0],["2022-06-21",22.975,24.5,22.5,23.75,8236.0],["2022-06-22",23.75,24.75,22.5,23.35,6296.0],["2022-06-23",24.5,24.5,23.1,23.7,3792.0],["2022-06-24",23.025,24.5,23.025,23.9,4396.0],["2022-06-27",24.5,24.5,23.35,23.575,3104.0],["2022-06-28",24.75,24.75,22.775,23.25,4104.0],["2022-06-29",23.0,23.0,21.575,21.825,5696.0],["2022-06-30",22.125,22.875,22.025,22.625,5188.0],["2022-07-01",22.75,24.25,22.75,24.25,6304.0],["2022-07-05",24.2,24.2,22.525,23.5,9660.0],["2022-07-06",23.0,23.75,22.25,22.75,3916.0],["2022-07-07",23.75,23.75,22.75,23.3,3380.0],["2022-07-08",23.75,24.575,22.775,23.0,4832.0],["2022-07-11",22.9,22.9,22.0,22.275,6200.0],["2022-07-12",22.275,22.275,21.25,21.675,8112.0],["2022-07-13",21.75,21.95,21.25,21.925,3620.0],["2022-07-14",21.75,21.925,21.0,21.65,3020.0],["2022-07-15",21.5,22.5,21.425,21.9,2984.0],["2022-07-18",21.65,22.475,21.5,22.15,2776.0],["2022-07-19",22.0,23.0,22.0,22.725,4004.0],["2022-07-20",22.5,23.0,21.75,21.825,3928.0],["2022-07-21",22.8,22.975,21.5,21.975,2044.0],["2022-07-22",22.5,22.5,21.5,22.0,2572.0],["2022-07-25",22.0,22.25,21.025,21.45,3336.0],["2022-07-26",21.125,21.425,20.375,21.0,5644.0],["2022-07-27",21.25,21.25,20.475,20.8,3428.0],["2022-07-28",21.0,22.325,20.375,21.625,4448.0],["2022-07-29",21.75,22.1,20.025,21.75,5984.0],["2022-08-01",21.75,22.1,20.65,21.675,2868.0],["2022-08-02",22.0,22.5,21.25,22.2,4256.0],["2022-08-03",22.5,22.5,21.275,21.525,3636.0],["2022-08-04",21.75,23.125,21.75,23.125,6960.0],["2022-08-05",23.3,24.0,22.5,24.0,4712.0],["2022-08-08",23.75,24.4,22.775,24.0,6912.0],["2022-08-09",24.5,26.5,23.55,26.5,15272.0],["2022-08-10",27.25,27.5,24.0,25.25,15084.0],["2022-08-11",25.5,26.5,24.25,24.5,6132.0],["2022-08-12",25.0,25.25,24.5,24.8,3692.0],["2022-08-15",25.25,26.25,24.75,25.625,5580.0],["2022-08-16",26.25,26.25,24.75,25.25,4528.0],["2022-08-17",25.0,25.75,24.5,24.975,2956.0],["2022-08-18",25.0,25.0,23.5,24.3,3460.0],["2022-08-19",24.25,24.375,23.375,23.625,2344.0],["2022-08-22",24.75,24.75,23.0,23.375,2728.0],["2022-08-23",24.275,24.275,22.75,22.925,3120.0],["2022-08-24",22.875,24.375,22.25,22.65,6384.0],["2022-08-25",22.75,23.75,22.75,23.0,1648.0],["2022-08-26",24.0,24.0,22.5,22.5,2748.0],["2022-08-29",22.725,23.5,22.5,23.0,2364.0],["2022-08-30",23.25,23.95,22.6,23.3,3904.0],["2022-08-31",23.3,23.75,23.25,23.5,5580.0],["2022-09-01",22.8,24.0,22.8,23.55,2084.0],["2022-09-02",24.3,24.3,23.5,23.875,1716.0],["2022-09-06",23.75,24.3,23.75,24.25,1932.0],["2022-09-07",23.75,28.75,23.0,25.0,68396.0],["2022-09-08",24.75,25.5,22.525,23.9,10228.0],["2022-09-09",23.9,25.0,23.25,23.75,2904.0],["2022-09-12",24.0,24.0,23.0,23.125,3732.0],["2022-09-13",23.5,23.5,22.3,22.7,2948.0],["2022-09-14",22.75,22.75,22.0,22.15,3552.0],["2022-09-15",22.225,22.5,21.55,21.75,2004.0],["2022-09-16",21.75,22.0,20.75,21.125,5632.0],["2022-09-19",21.75,21.95,19.525,20.5,8172.0],["2022-09-20",20.5,20.5,19.375,19.825,5008.0],["2022-09-21",19.5,20.0,19.125,19.3,8924.0],["2022-09-22",19.25,19.75,18.5,18.75,8716.0],["2022-09-23",19.25,19.75,17.625,18.175,5064.0],["2022-09-26",17.625,18.475,17.5,17.5,3100.0],["2022-09-27",17.75,18.25,16.5,17.075,5544.0],["2022-09-28",16.25,17.25,16.25,16.625,6480.0],["2022-09-29",16.75,18.0,16.5,17.275,4692.0],["2022-09-30",17.5,18.0,17.25,17.5,3960.0],["2022-10-03",17.5,17.75,17.5,17.575,7708.0],["2022-10-04",18.75,18.875,16.775,17.225,5844.0],["2022-10-05",17.55,17.625,16.575,17.2,1408.0],["2022-10-06",17.05,17.5,16.625,17.25,1184.0],["2022-10-07",17.5,18.0,16.25,16.6,2884.0],["2022-10-10",16.75,18.0,16.6,17.475,5624.0],["2022-10-11",17.5,18.0,17.0,17.725,9604.0],["2022-10-12",16.975,17.975,16.75,17.225,1112.0],["2022-10-13",17.5,17.5,16.9,17.225,1460.0],["2022-10-14",17.35,17.975,16.95,17.375,2404.0],["2022-10-17",17.5,18.5,17.0,17.975,8552.0],["2022-10-18",18.75,18.75,17.775,18.25,2784.0],["2022-10-19",18.5,18.75,17.5,18.125,3912.0],["2022-10-20",18.5,18.875,17.5,18.325,3388.0],["2022-10-21",18.0,18.625,17.525,18.3,2484.0],["2022-10-24",18.0,18.75,18.0,18.45,1000.0],["2022-10-25",18.75,19.0,18.0,18.85,1636.0],["2022-10-26",18.85,18.85,18.375,18.5,3712.0],["2022-10-27",18.5,18.6,18.0,18.25,1568.0],["2022-10-28",18.5,18.5,17.0,17.75,3392.0],["2022-10-31",17.75,17.75,14.75,17.25,5000.0],["2022-11-01",17.0,17.375,15.525,17.25,2808.0],["2022-11-02",16.5,17.5,16.5,16.925,1336.0],["2022-11-03",17.0,17.5,15.25,16.75,1524.0],["2022-11-04",17.0,17.75,16.0,17.5,2716.0],["2022-11-07",17.025,17.75,16.25,17.25,8032.0],["2022-11-08",17.425,17.625,16.25,16.8,2728.0],["2022-11-09",16.75,17.375,16.25,16.25,6612.0],["2022-11-10",16.35,17.0,12.5,14.775,12904.0],["2022-11-11",14.325,15.35,13.5,14.85,2044.0],["2022-11-14",14.75,14.85,13.5,13.775,5744.0],["2022-11-15",13.775,14.525,13.775,14.0,4520.0],["2022-11-16",13.9,14.75,13.8,14.6,8788.0],["2022-11-17",15.9,21.25,14.875,17.0,324984.0],["2022-11-18",18.0,21.575,17.25,20.8,118480.0],["2022-11-21",21.0,23.95,20.25,23.0,40176.0],["2022-11-22",23.5,29.75,23.5,29.25,70584.0],["2022-11-23",30.0,30.5,24.0,26.0,37756.0],["2022-11-25",28.0,28.0,24.0,25.75,19772.0],["2022-11-28",25.0,25.75,22.0,23.0,24184.0],["2022-11-29",21.75,22.5,20.3,21.45,14068.0],["2022-11-30",22.325,23.65,21.5,22.775,9028.0],["2022-12-01",23.35,23.35,21.5,22.025,6624.0],["2022-12-02",22.5,22.725,21.25,22.325,6200.0],["2022-12-05",23.0,23.125,21.425,22.4,3716.0],["2022-12-06",22.5,23.0,21.75,22.9,4412.0],["2022-12-07",23.575,27.5,22.0,26.5,18584.0],["2022-12-08",27.0,27.0,23.75,24.475,6360.0],["2022-12-09",24.0,26.25,21.4,22.5,16352.0],["2022-12-12",21.25,23.7,21.25,23.7,10168.0],["2022-12-13",23.7,24.25,22.75,24.0,6960.0],["2022-12-14",24.25,24.5,23.75,24.25,2984.0],["2022-12-15",22.75,24.875,22.75,24.5,5692.0],["2022-12-16",24.25,25.25,23.0,25.25,7096.0],["2022-12-19",25.5,25.5,23.025,24.275,3596.0],["2022-12-20",24.75,25.0,22.75,23.25,7208.0],["2022-12-21",23.25,23.25,21.375,22.0,8892.0],["2022-12-22",22.0,22.25,20.25,21.2,5800.0],["2022-12-23",20.5,21.75,20.25,20.975,3836.0],["2022-12-27",20.5,20.975,20.0,20.425,7596.0],["2022-12-28",20.05,20.4,18.0,18.675,5744.0],["2022-12-29",18.175,19.5,18.05,18.125,5316.0],["2022-12-30",18.5,19.175,18.25,18.75,6468.0],["2023-01-03",19.425,20.2,18.25,20.175,4176.0],["2023-01-04",20.475,20.475,18.25,20.0,6364.0],["2023-01-05",21.25,21.45,20.0,21.0,4324.0],["2023-01-06",21.375,21.375,20.325,21.0,4088.0],["2023-01-09",21.25,21.325,20.25,21.0,4876.0],["2023-01-10",20.775,21.025,20.3,20.875,5256.0],["2023-01-11",22.6,22.6,21.125,22.25,5624.0],["2023-01-12",22.75,22.825,21.5,22.525,8124.0],["2023-01-13",23.225,23.5,22.5,23.5,7116.0],["2023-01-17",23.325,26.75,23.25,26.5,25312.0],["2023-01-18",28.0,35.0,27.5,33.25,74956.0],["2023-01-19",33.0,33.0,27.0,27.75,24008.0],["2023-01-20",29.25,33.0,29.25,31.75,24428.0],["2023-01-23",33.25,39.0,32.75,36.5,48248.0],["2023-01-24",39.25,44.0,38.0,39.5,47268.0],["2023-01-25",39.5,40.25,35.5,36.5,20276.0],["2023-01-26",38.5,38.5,34.25,35.5,18532.0],["2023-01-27",36.75,41.0,35.5,39.25,15548.0],["2023-01-30",40.75,48.0,40.025,41.75,52644.0],["2023-01-31",45.0,57.0,43.75,54.25,147496.0],["2023-02-01",58.0,61.625,55.0,55.25,73720.0],["2023-02-02",58.0,58.75,45.0,48.5,72004.0],["2023-02-03",51.5,54.25,47.5,47.75,37360.0],["2023-02-06",49.25,49.75,45.5,47.0,24088.0],["2023-02-07",48.25,48.5,39.0,41.0,38036.0],["2023-02-08",43.0,46.25,39.5,44.0,28420.0],["2023-02-09",47.25,48.25,41.5,43.0,24756.0],["2023-02-10",45.25,45.25,41.0,42.25,9988.0],["2023-02-13",43.25,43.725,41.0,41.25,12120.0],["2023-02-14",42.0,47.0,41.25,45.0,23228.0],["2023-02-15",48.5,51.0,46.5,49.0,45148.0],["2023-02-16",49.5,57.5,49.5,56.75,53480.0],["2023-02-17",56.0,56.25,51.25,54.75,24096.0],["2023-02-21",55.0,56.975,50.5,51.25,24540.0],["2023-02-22",50.5,52.0,46.25,46.75,21520.0],["2023-02-23",49.25,51.925,48.25,50.5,16512.0],["2023-02-24",50.5,50.5,46.5,48.0,13336.0],["2023-02-27",49.75,53.5,48.0,48.5,19456.0],["2023-02-28",48.75,55.0,48.75,52.5,24492.0],["2023-03-01",53.75,56.5,52.5,56.0,17700.0],["2023-03-02",56.25,57.0,52.825,55.0,17812.0],["2023-03-03",56.25,57.25,53.75,57.0,14500.0],["2023-03-06",57.75,61.25,51.25,51.75,39992.0],["2023-03-07",55.25,55.25,52.5,52.75,14332.0],["2023-03-08",53.5,53.775,50.75,52.5,12912.0],["2023-03-09",53.0,53.0,45.5,47.0,27564.0],["2023-03-10",47.0,51.475,45.75,49.5,22512.0],["2023-03-13",48.0,49.25,44.75,47.5,16308.0],["2023-03-14",48.75,49.025,46.5,46.75,9168.0],["2023-03-15",46.25,47.0,40.25,43.75,23988.0],["2023-03-16",42.5,47.5,41.75,47.25,15036.0],["2023-03-17",47.5,48.5,43.75,46.25,11728.0],["2023-03-20",46.25,47.75,43.0,44.25,10252.0],["2023-03-21",44.25,46.75,44.25,46.25,8784.0],["2023-03-22",46.25,47.225,45.0,46.0,12348.0],["2023-03-23",45.75,46.75,40.75,41.5,19300.0],["2023-03-24",42.5,43.25,40.75,41.25,7200.0],["2023-03-27",43.25,45.0,40.75,43.75,12588.0],["2023-03-28",41.25,42.0,32.5,35.75,37004.0],["2023-03-29",27.0,33.5,26.5,31.75,63780.0],["2023-03-30",31.75,34.5,31.75,32.0,14864.0],["2023-03-31",31.5,33.0,31.5,32.0,15236.0],["2023-04-03",32.75,33.25,30.0,32.5,22144.0],["2023-04-04",32.75,33.5,29.25,30.25,18164.0],["2023-04-05",30.25,30.25,28.0,29.0,8356.0],["2023-04-06",29.0,29.75,28.25,29.75,9596.0],["2023-04-10",29.75,29.75,25.45,27.5,38072.0],["2023-04-11",28.5,28.5,21.125,23.525,81660.0],["2023-04-12",24.25,24.25,19.275,21.5,81728.0],["2023-04-13",21.0,21.25,19.0,20.25,58404.0],["2023-04-14",20.25,22.5,19.125,21.875,36796.0],["2023-04-17",22.075,26.25,21.25,25.0,28940.0],["2023-04-18",25.75,26.0,24.4,25.5,13300.0],["2023-04-19",26.0,29.25,25.0,28.5,25068.0],["2023-04-20",29.75,29.75,25.0,26.25,14016.0],["2023-04-21",25.75,28.5,25.5,27.5,11304.0],["2023-04-24",25.5,28.0,25.0,25.25,9332.0],["2023-04-25",25.25,25.75,22.6,23.425,13576.0],["2023-04-26",25.0,25.0,22.5,22.75,8868.0],["2023-04-27",23.25,24.75,22.5,23.9,8568.0],["2023-04-28",23.75,25.5,23.5,24.175,5532.0],["2023-05-01",24.6,26.5,24.0,26.0,7440.0],["2023-05-02",25.25,26.75,23.0,23.625,10932.0],["2023-05-03",23.55,25.0,23.375,24.2,4368.0],["2023-05-04",25.0,25.025,23.5,23.75,4868.0],["2023-05-05",25.0,25.0,23.75,24.975,7304.0],["2023-05-08",24.7,25.75,24.0,24.25,13836.0],["2023-05-09",25.25,25.75,23.75,24.25,9464.0],["2023-05-10",23.25,24.0,21.625,22.4,20092.0],["2023-05-11",23.0,23.75,22.3,23.5,6920.0],["2023-05-12",23.5,24.25,22.65,22.9,3072.0],["2023-05-15",24.125,24.125,22.275,22.3,4152.0],["2023-05-16",22.5,23.7,22.325,22.6,4916.0],["2023-05-17",22.75,23.475,21.25,22.225,13744.0],["2023-05-18",22.0,22.875,21.375,21.5,9280.0],["2023-05-19",21.75,22.5,21.375,22.075,7392.0],["2023-05-22",22.125,23.25,21.5,22.75,5068.0],["2023-05-23",22.075,22.25,20.75,21.3,5584.0],["2023-05-24",21.5,21.5,20.675,20.9,6908.0],["2023-05-25",20.75,21.0,19.75,19.8,8072.0],["2023-05-26",19.75,20.0,19.1,20.0,12312.0],["2023-05-30",20.5,21.75,19.425,20.95,12620.0],["2023-05-31",23.1,23.1,20.25,21.0,10124.0],["2023-06-01",21.75,22.5,20.75,21.925,5872.0],["2023-06-02",23.0,23.0,21.725,22.5,4988.0],["2023-06-05",23.25,23.5,22.0,22.65,9816.0],["2023-06-06",22.75,24.75,22.625,24.25,9284.0],["2023-06-07",24.175,27.25,23.75,26.5,23928.0],["2023-06-08",26.5,26.75,25.0,25.0,7056.0],["2023-06-09",25.25,27.0,25.0,25.25,7804.0],["2023-06-12",27.5,31.0,26.5,30.5,23216.0],["2023-06-13",34.25,34.5,28.5,29.75,36900.0],["2023-06-14",30.0,31.25,29.0,29.5,14568.0],["2023-06-15",29.25,31.75,28.75,29.5,10348.0],["2023-06-16",31.5,31.5,28.75,30.0,7508.0],["2023-06-20",31.75,34.75,30.5,33.25,26496.0],["2023-06-21",35.25,37.0,34.0,34.75,56708.0],["2023-06-22",35.75,35.75,31.25,33.25,19136.0],["2023-06-23",33.0,33.25,31.25,32.0,11916.0],["2023-06-26",32.75,32.75,29.0,29.75,13576.0],["2023-06-27",30.0,32.25,28.75,31.75,10124.0],["2023-06-28",32.5,32.75,30.75,32.0,9968.0],["2023-06-29",32.5,34.0,31.25,33.75,10612.0],["2023-06-30",33.75,33.75,31.225,32.0,11072.0],["2023-07-03",31.5,31.75,29.75,30.5,7452.0],["2023-07-05",30.75,31.25,29.5,30.25,6860.0],["2023-07-06",30.75,30.925,28.25,30.0,10252.0],["2023-07-07",30.25,31.0,28.75,30.25,5924.0],["2023-07-10",30.75,30.75,29.0,29.5,7588.0],["2023-07-11",29.25,30.0,27.875,29.25,14676.0],["2023-07-12",29.0,29.5,28.0,29.0,10052.0],["2023-07-13",28.25,29.5,28.0,28.75,10960.0],["2023-07-14",28.25,28.75,27.25,28.0,10352.0],["2023-07-17",27.5,28.0,25.5,26.5,16084.0],["2023-07-18",26.5,28.25,26.5,27.5,9524.0],["2023-07-19",28.25,28.5,27.0,28.0,6208.0],["2023-07-20",27.75,28.5,26.5,28.0,7860.0],["2023-07-21",28.0,28.0,26.75,27.25,8264.0],["2023-07-24",27.5,27.75,26.75,27.5,4352.0],["2023-07-25",27.5,27.75,25.75,26.0,12616.0],["2023-07-26",26.0,27.25,26.0,26.5,8344.0],["2023-07-27",27.25,27.25,25.75,26.5,5380.0],["2023-07-28",26.5,26.5,24.0,25.75,14788.0],["2023-07-31",25.0,26.25,25.0,26.0,8460.0],["2023-08-01",26.5,26.5,25.25,25.5,7692.0],["2023-08-02",25.5,25.5,24.75,25.25,9080.0],["2023-08-03",25.0,25.5,23.275,25.0,16216.0],["2023-08-04",24.65,25.5,24.25,25.0,9488.0],["2023-08-07",25.5,25.5,23.75,24.5,10928.0],["2023-08-08",25.5,26.0,24.0,25.75,6548.0],["2023-08-09",25.75,25.75,24.4,25.25,4388.0],["2023-08-10",23.75,23.75,21.25,22.825,20888.0],["2023-08-11",22.0,23.375,21.65,23.25,11276.0],["2023-08-14",23.0,23.5,22.55,23.225,3948.0],["2023-08-15",23.025,23.5,22.075,22.225,5460.0],["2023-08-16",21.75,22.225,20.0,20.75,12856.0],["2023-08-17",21.225,21.5,20.25,20.375,6704.0],["2023-08-18",20.3,20.975,20.3,20.65,4112.0],["2023-08-21",20.55,20.975,19.5,19.625,8540.0],["2023-08-22",21.0,21.0,20.0,20.75,4264.0],["2023-08-23",21.0,23.5,20.75,23.25,17876.0],["2023-08-24",24.0,26.0,23.5,24.125,17376.0],["2023-08-25",25.0,25.25,22.5,23.325,5256.0],["2023-08-28",22.5,23.075,20.75,21.9,7560.0],["2023-08-29",21.775,23.5,21.675,23.25,6976.0],["2023-08-30",23.25,23.5,22.0,22.95,6868.0],["2023-08-31",22.95,23.125,20.75,21.75,10440.0],["2023-09-01",22.275,22.625,20.75,21.35,4412.0],["2023-09-05",21.025,21.75,20.75,21.025,5752.0],["2023-09-06",21.25,22.125,21.025,21.475,6220.0],["2023-09-07",21.25,21.425,20.75,21.3,3396.0],["2023-09-08",21.75,22.5,21.1,21.375,4700.0],["2023-09-11",22.25,22.25,21.0,21.725,5536.0],["2023-09-12",22.0,22.25,21.25,22.2,9492.0],["2023-09-13",22.075,22.075,21.025,21.375,9688.0],["2023-09-14",22.0,22.2,21.0,21.75,24596.0],["2023-09-15",22.0,22.25,21.25,22.25,10584.0],["2023-09-18",22.375,23.0,21.0,21.0,8612.0],["2023-09-19",21.45,22.375,21.25,21.575,5080.0],["2023-09-20",21.25,22.25,20.5,21.2,13008.0],["2023-09-21",21.325,21.375,20.25,21.225,4880.0],["2023-09-22",20.975,21.75,20.5,21.5,5452.0],["2023-09-25",21.6,21.875,20.125,21.225,4156.0],["2023-09-26",20.95,21.575,20.0,20.225,7020.0],["2023-09-27",20.625,20.825,19.5,19.725,8200.0],["2023-09-28",20.0,20.0,18.75,19.475,7652.0],["2023-09-29",19.25,19.975,18.825,19.225,8416.0],["2023-10-02",19.75,20.0,17.75,18.25,10096.0],["2023-10-03",18.225,19.125,17.75,18.0,3432.0],["2023-10-04",18.0,19.175,18.0,18.325,3400.0],["2023-10-05",18.25,18.75,18.0,18.75,4048.0],["2023-10-06",19.875,19.875,18.0,18.725,3572.0],["2023-10-09",18.675,19.25,18.075,18.75,8240.0],["2023-10-10",19.7,19.75,18.5,18.95,4424.0],["2023-10-11",19.25,19.75,18.75,19.375,6436.0],["2023-10-12",19.275,19.75,18.75,19.125,3820.0],["2023-10-13",18.375,19.475,18.225,18.625,6868.0],["2023-10-16",19.5,19.5,18.2,18.5,5204.0],["2023-10-17",18.475,19.475,18.25,18.45,4800.0],["2023-10-18",19.425,19.425,18.0,18.475,9264.0],["2023-10-19",18.1,18.75,17.25,17.9,10020.0],["2023-10-20",17.975,18.425,16.0,16.75,8932.0],["2023-10-23",16.675,16.675,15.25,15.25,10840.0],["2023-10-24",15.7,17.25,15.0,15.975,12436.0],["2023-10-25",16.275,16.625,14.775,15.3,8024.0],["2023-10-26",15.75,15.85,13.725,14.575,16716.0],["2023-10-27",14.75,15.25,14.75,14.875,5244.0],["2023-10-30",15.25,15.25,14.0,14.475,9336.0],["2023-10-31",14.875,14.875,14.125,14.875,4828.0],["2023-11-01",14.75,15.125,14.425,15.125,4076.0],["2023-11-02",15.25,16.375,15.25,16.25,7484.0],["2023-11-03",16.925,17.25,15.75,16.925,9732.0],["2023-11-06",16.75,17.0,15.1,15.75,5892.0],["2023-11-07",15.5,15.75,15.25,15.45,5352.0],["2023-11-08",15.5,15.75,14.875,15.05,6620.0],["2023-11-09",15.0,16.0,15.0,15.65,5976.0],["2023-11-10",15.975,16.5,15.125,15.375,7260.0],["2023-11-13",15.25,15.375,14.75,15.325,3444.0],["2023-11-14",15.675,15.975,14.0,14.35,16244.0],["2023-11-15",14.25,15.0,14.0,14.0,8120.0],["2023-11-16",13.75,13.875,13.5,13.625,8832.0],["2023-11-17",13.75,13.75,12.85,13.075,15896.0],["2023-11-20",13.0,14.5,12.875,13.75,11688.0],["2023-11-21",13.35,13.75,13.25,13.5,3088.0],["2023-11-22",13.75,13.75,13.0,13.25,5904.0],["2023-11-24",13.0,13.5,12.875,13.3,2812.0],["2023-11-27",13.5,14.0,13.25,13.975,9972.0],["2023-11-28",13.75,14.0,13.125,13.5,7416.0],["2023-11-29",13.5,13.5,13.0,13.375,12252.0],["2023-11-30",13.25,13.25,12.875,13.25,5384.0],["2023-12-01",12.875,13.375,12.875,13.25,6076.0],["2023-12-04",14.0,14.25,13.1,14.25,22696.0],["2023-12-05",14.2,14.25,13.275,13.75,8268.0],["2023-12-06",13.75,13.75,12.825,13.125,10976.0],["2023-12-07",13.25,13.5,12.825,13.25,5448.0],["2023-12-08",13.1,13.75,12.95,13.725,6368.0],["2023-12-11",13.725,15.0,12.925,14.025,22484.0],["2023-12-12",14.175,14.575,13.0,13.725,7476.0],["2023-12-13",13.25,13.725,13.0,13.5,9296.0],["2023-12-14",13.175,14.275,13.1,13.8,16760.0],["2023-12-15",14.1,14.25,13.5,13.5,8000.0],["2023-12-18",13.45,13.975,12.55,12.75,18664.0],["2023-12-19",12.525,13.0,12.0,12.475,26792.0],["2023-12-20",12.55,12.55,10.625,11.3,28924.0],["2023-12-21",11.0,12.075,11.0,11.725,17392.0],["2023-12-22",11.5,12.0,11.0,11.55,12852.0],["2023-12-26",11.5,12.0,11.0,11.8,8920.0],["2023-12-27",12.1,12.1,11.125,11.125,10048.0],["2023-12-28",11.0,11.875,10.9,11.375,14200.0],["2023-12-29",11.2,12.1,11.2,12.0,11520.0],["2024-01-02",11.925,12.2,11.5,12.05,6532.0],["2024-01-03",12.1,12.5,11.4,11.975,6680.0],["2024-01-04",12.0,12.0,11.1,11.45,6816.0],["2024-01-05",11.5,11.975,10.8,11.0,8780.0],["2024-01-08",11.5,11.5,10.275,10.65,9700.0],["2024-01-09",10.75,10.75,10.325,10.725,5308.0],["2024-01-10",11.075,11.075,9.65,9.875,14768.0],["2024-01-11",9.75,10.075,9.5,9.775,7896.0],["2024-01-12",9.575,10.0,9.5,10.0,12172.0],["2024-01-16",10.0,10.6,9.75,9.9,14176.0],["2024-01-17",10.0,10.35,9.75,9.9,8732.0],["2024-01-18",9.625,10.0,9.375,9.675,5980.0],["2024-01-19",9.4,9.7,9.4,9.7,5652.0],["2024-01-22",9.975,9.975,8.5,9.4,17676.0],["2024-01-23",8.825,9.75,8.775,9.55,8828.0],["2024-01-24",9.25,9.75,8.775,9.0,5096.0],["2024-01-25",9.2,9.5,8.775,9.35,7048.0],["2024-01-26",9.7,9.75,8.7,8.9,11248.0],["2024-01-29",9.275,9.5,9.0,9.45,6640.0],["2024-01-30",9.25,9.5,9.0,9.5,5384.0],["2024-01-31",9.0,9.5,8.775,8.775,7832.0],["2024-02-01",8.65,9.25,8.425,9.0,11092.0],["2024-02-02",9.225,9.275,8.75,9.125,5996.0],["2024-02-05",9.125,9.275,8.5,8.95,9404.0],["2024-02-06",9.025,9.25,9.0,9.1,5688.0],["2024-02-07",9.1,9.1,8.75,8.9,7288.0],["2024-02-08",9.0,9.075,8.75,8.9,8004.0],["2024-02-09",9.0,10.25,9.0,10.25,19688.0],["2024-02-12",10.25,11.75,10.25,11.1,15632.0],["2024-02-13",11.5,11.625,10.3,10.875,10776.0],["2024-02-14",10.8,11.25,10.35,11.125,5624.0],["2024-02-15",11.15,11.625,11.125,11.35,7020.0],["2024-02-16",11.15,11.55,9.25,10.525,19296.0],["2024-02-20",10.975,11.0,9.5,9.975,7300.0],["2024-02-21",10.15,10.25,8.75,9.0,15796.0],["2024-02-22",5.25,5.7,4.15,4.25,604088.0],["2024-02-23",4.475,4.475,3.25,3.95,251840.0],["2024-02-26",3.95,4.25,3.575,4.1,165152.0],["2024-02-27",4.2,4.225,3.9,4.175,85756.0],["2024-02-28",4.125,4.35,3.775,4.15,70220.0],["2024-02-29",4.2,5.275,4.0,5.2,150100.0],["2024-03-01",5.025,5.025,3.75,4.275,179668.0],["2024-03-04",4.475,4.475,4.075,4.175,58064.0],["2024-03-05",4.4,4.475,4.175,4.3,29996.0],["2024-03-06",4.375,4.375,4.075,4.225,21056.0],["2024-03-07",4.25,4.25,4.15,4.2,24368.0],["2024-03-08",4.175,4.3,4.175,4.175,19332.0],["2024-03-11",4.4,4.4,4.175,4.175,22004.0],["2024-03-12",4.25,4.35,4.0,4.05,24452.0],["2024-03-13",4.25,4.75,4.0,4.4,111568.0],["2024-03-14",4.15,4.5,4.1,4.375,30324.0],["2024-03-15",4.375,4.375,4.1,4.175,18636.0],["2024-03-18",4.25,4.375,4.2,4.35,18348.0],["2024-03-19",4.5,4.7,4.275,4.425,30420.0],["2024-03-20",4.45,4.8,4.25,4.375,67996.0],["2024-03-21",4.475,4.5,4.275,4.375,31316.0],["2024-03-22",4.35,4.55,4.3,4.375,17452.0],["2024-03-25",4.4,4.475,4.3,4.35,18520.0],["2024-03-26",4.425,4.575,4.375,4.5,26172.0],["2024-03-27",4.45,4.7,4.375,4.625,113052.0],["2024-03-28",4.7,4.875,4.375,4.75,67088.0],["2024-04-01",5.0,6.25,4.875,5.95,145216.0],["2024-04-02",6.05,6.15,5.05,5.6,71352.0],["2024-04-03",5.875,6.25,5.325,6.25,57588.0],["2024-04-04",6.225,6.5,5.9,6.075,87836.0],["2024-04-05",6.175,6.175,5.35,5.525,34344.0],["2024-04-08",5.45,5.925,5.325,5.7,20716.0],["2024-04-09",6.125,6.15,5.7,5.975,19060.0],["2024-04-10",5.95,5.975,5.6,5.675,24020.0],["2024-04-11",5.55,6.75,5.5,6.175,43324.0],["2024-04-12",6.225,6.25,6.0,6.05,17120.0],["2024-04-15",5.95,6.4,5.6,5.725,26940.0],["2024-04-16",6.15,6.15,5.75,5.95,8984.0],["2024-04-17",6.25,6.75,5.775,6.625,56816.0],["2024-04-18",6.725,6.725,5.975,6.025,19584.0],["2024-04-19",6.05,6.475,5.875,6.0,28048.0],["2024-04-22",6.0,7.25,5.925,6.575,73104.0],["2024-04-23",7.25,7.625,6.625,7.2,48448.0],["2024-04-24",7.5,7.5,6.3,7.0,47084.0],["2024-04-25",6.85,7.25,6.575,6.625,21784.0],["2024-04-26",6.6,7.125,6.25,6.475,26008.0],["2024-04-29",6.75,6.9,6.25,6.55,80756.0],["2024-04-30",6.5,6.675,6.25,6.3,46084.0],["2024-05-01",6.3,6.475,5.8,5.925,22676.0],["2024-05-02",6.225,6.475,5.425,5.625,35716.0],["2024-05-03",5.55,5.75,4.9,5.0,52808.0],["2024-05-06",5.35,5.5,5.25,5.325,21004.0],["2024-05-07",5.6,6.125,5.5,5.925,44696.0],["2024-05-08",6.625,6.65,5.75,6.25,65864.0],["2024-05-09",7.0,7.0,6.05,6.2,35112.0],["2024-05-10",6.7,6.75,6.25,6.4,44088.0],["2024-05-13",6.625,6.75,6.2,6.5,34152.0],["2024-05-14",6.8,7.85,6.525,7.725,161404.0],["2024-05-15",7.975,9.125,7.125,7.5,155520.0],["2024-05-16",8.25,8.75,7.475,7.9,75724.0],["2024-05-17",7.3,7.35,6.475,6.625,109540.0],["2024-05-20",7.0,7.375,6.5,6.6,49480.0],["2024-05-21",7.0,7.025,5.75,6.975,45704.0],["2024-05-22",7.0,7.5,6.5,6.95,73496.0],["2024-05-23",7.1,7.1,6.525,6.775,24836.0],["2024-05-24",6.9,7.275,6.625,6.875,35156.0],["2024-05-28",7.475,7.475,6.75,7.0,31840.0],["2024-05-29",7.0,7.0,6.525,6.7,14752.0],["2024-05-30",6.575,7.025,6.5,6.825,13300.0],["2024-05-31",6.75,6.95,6.65,6.9,9672.0],["2024-06-03",6.75,7.0,6.55,6.75,10884.0],["2024-06-04",6.75,6.9,6.625,6.7,11028.0],["2024-06-05",6.625,6.85,6.625,6.75,13848.0],["2024-06-06",6.725,6.75,6.25,6.45,29344.0],["2024-06-07",6.55,6.675,6.0,6.45,12624.0],["2024-06-10",6.45,6.45,5.475,5.875,38988.0],["2024-06-11",5.775,6.15,5.5,5.7,24228.0],["2024-06-12",6.0,6.175,5.5,5.675,19492.0],["2024-06-13",5.525,5.875,5.4,5.5,21072.0],["2024-06-14",5.5,5.625,5.25,5.3,28308.0],["2024-06-17",5.3,5.6,5.125,5.375,23372.0],["2024-06-18",5.575,5.825,5.35,5.625,23012.0],["2024-06-20",5.45,5.675,5.25,5.425,15212.0],["2024-06-21",5.425,5.525,5.25,5.275,7112.0],["2024-06-24",5.25,5.875,5.15,5.775,47488.0],["2024-06-25",5.875,5.9,5.4,5.65,10572.0],["2024-06-26",5.75,5.75,5.325,5.425,8964.0],["2024-06-27",5.75,5.75,5.325,5.575,9836.0],["2024-06-28",5.75,5.975,5.575,5.85,12140.0],["2024-07-01",5.85,5.85,5.575,5.575,7084.0],["2024-07-02",5.75,5.9,5.25,5.625,10376.0],["2024-07-03",5.575,5.75,5.35,5.6,7628.0],["2024-07-05",5.4,5.45,5.0,5.325,31488.0],["2024-07-08",5.25,5.35,5.025,5.15,13480.0],["2024-07-09",5.15,5.55,5.0,5.5,17412.0],["2024-07-10",5.525,5.6,5.2,5.35,15096.0],["2024-07-11",5.4,5.625,5.25,5.575,14676.0],["2024-07-12",5.6,5.7,5.45,5.6,21776.0],["2024-07-15",5.6,5.75,5.275,5.625,18584.0],["2024-07-16",5.5,6.0,5.5,5.875,35020.0],["2024-07-17",5.875,6.1,5.625,5.75,27988.0],["2024-07-18",5.675,5.85,5.4,5.55,18976.0],["2024-07-19",5.5,5.55,4.6,4.875,109048.0],["2024-07-22",4.725,5.35,4.525,4.7,42400.0],["2024-07-23",4.9,5.025,4.525,4.725,26144.0],["2024-07-24",4.925,5.0,4.25,4.525,35052.0],["2024-07-25",4.5,4.75,4.1,4.3,61048.0],["2024-07-26",4.7,4.7,4.05,4.35,61048.0],["2024-07-29",4.525,4.625,4.125,4.275,27848.0],["2024-07-30",4.35,4.45,4.225,4.35,31236.0],["2024-07-31",4.5,4.5,4.375,4.375,13824.0],["2024-08-01",4.5,4.5,4.2,4.225,21000.0],["2024-08-02",4.5,4.5,3.8,3.95,30284.0],["2024-08-05",3.825,4.0,3.75,3.875,26644.0],["2024-08-06",4.0,4.25,3.875,4.125,18404.0],["2024-08-07",4.275,4.35,4.075,4.25,39136.0],["2024-08-08",4.4,4.4,3.825,3.925,28520.0],["2024-08-09",4.0,4.25,2.4,2.5,283800.0],["2024-08-12",3.125,5.875,3.05,3.425,8305916.0],["2024-08-13",3.2,3.625,3.0,3.625,522572.0],["2024-08-14",3.75,3.75,3.1,3.2,238828.0],["2024-08-15",3.175,3.4,3.0,3.4,106152.0],["2024-08-16",3.35,3.6,3.2,3.4,119816.0],["2024-08-19",3.4,3.8,3.25,3.75,158212.0],["2024-08-20",3.7,3.7,3.25,3.325,92352.0],["2024-08-21",3.3,3.4,3.05,3.225,100912.0],["2024-08-22",3.5,3.5,3.25,3.3,82076.0],["2024-08-23",3.4,3.525,3.3,3.5,114568.0],["2024-08-26",3.025,3.225,2.875,2.925,155812.0],["2024-08-27",2.9,2.925,2.675,2.825,93012.0],["2024-08-28",2.775,2.8,2.5,2.575,107120.0],["2024-08-29",2.65,2.75,2.525,2.75,80320.0],["2024-08-30",2.725,2.75,2.55,2.7,87668.0],["2024-09-03",2.775,2.825,2.5,2.525,86004.0],["2024-09-04",2.55,2.7,2.5,2.575,107600.0],["2024-09-05",2.77,2.77,1.93,2.31,684400.0],["2024-09-06",2.33,2.5,2.12,2.28,179100.0],["2024-09-09",2.17,2.3,1.9,2.02,228200.0],["2024-09-10",2.1,2.15,1.55,1.76,294400.0],["2024-09-11",1.75,1.875,1.65,1.7,278100.0],["2024-09-12",1.75,1.99,1.65,1.99,266600.0],["2024-09-13",2.1,2.49,2.081,2.47,553000.0],["2024-09-16",2.47,2.49,2.2,2.39,131300.0],["2024-09-17",2.43,2.5,2.21,2.48,235900.0],["2024-09-18",2.5,2.56,2.23,2.29,143400.0],["2024-09-19",2.31,2.44,2.25,2.26,47600.0],["2024-09-20",2.34,2.37,2.1,2.12,60000.0],["2024-09-23",2.45,2.45,2.003,2.08,65400.0],["2024-09-24",2.18,2.37,2.18,2.29,161300.0],["2024-09-25",2.3,2.311,2.14,2.21,67000.0],["2024-09-26",2.25,2.3,2.171,2.3,69700.0],["2024-09-27",2.28,2.58,2.226,2.52,98600.0],["2024-09-30",2.44,2.65,2.4,2.55,71300.0],["2024-10-01",2.56,2.65,2.51,2.62,55000.0],["2024-10-02",2.68,3.047,2.36,2.96,185500.0],["2024-10-03",2.98,3.592,2.81,3.53,218300.0],["2024-10-04",3.81,3.99,3.07,3.51,296600.0],["2024-10-07",3.48,3.568,3.0,3.24,86200.0],["2024-10-08",3.22,3.5,3.034,3.47,49100.0],["2024-10-09",3.46,3.62,3.46,3.59,61200.0],["2024-10-10",3.53,3.8,3.53,3.69,41200.0],["2024-10-11",3.68,3.81,3.61,3.7,56000.0],["2024-10-14",3.76,3.776,3.23,3.3,72800.0],["2024-10-15",3.37,3.39,3.122,3.18,39700.0],["2024-10-16",3.17,3.187,2.75,2.87,146900.0],["2024-10-17",2.89,3.12,2.89,2.98,37700.0],["2024-10-18",2.95,3.06,2.9,3.03,63100.0],["2024-10-21",3.05,3.06,2.95,3.02,30900.0],["2024-10-22",3.04,3.08,2.94,3.0,20300.0],["2024-10-23",3.0,3.19,2.9,2.955,152000.0],["2024-10-24",2.96,3.02,2.57,2.7,85300.0],["2024-10-25",2.7,2.78,2.551,2.66,43800.0],["2024-10-28",2.61,2.78,2.55,2.75,42700.0],["2024-10-29",2.71,2.88,2.56,2.64,91800.0],["2024-10-30",2.66,2.85,2.6,2.61,77100.0],["2024-10-31",2.62,2.62,2.305,2.37,75100.0],["2024-11-01",2.38,2.46,2.21,2.21,52400.0],["2024-11-04",2.2,2.39,2.1,2.18,62600.0],["2024-11-05",2.2,2.42,2.2,2.24,26700.0],["2024-11-06",2.3,2.381,2.24,2.34,26800.0],["2024-11-07",2.25,2.49,2.24,2.33,39100.0],["2024-11-08",2.51,2.597,2.32,2.38,35800.0],["2024-11-11",2.46,2.46,2.27,2.28,62500.0],["2024-11-12",2.25,2.38,2.25,2.35,32200.0],["2024-11-13",2.43,2.7,2.315,2.6,59900.0],["2024-11-14",2.73,2.914,2.48,2.66,129400.0],["2024-11-15",2.6,2.65,2.05,2.35,111300.0],["2024-11-18",2.5,2.86,2.36,2.51,118800.0],["2024-11-19",2.56,2.74,2.4,2.44,108300.0],["2024-11-20",2.48,2.48,2.2,2.31,72300.0],["2024-11-21",2.28,2.502,2.21,2.31,59300.0],["2024-11-22",2.33,2.51,2.27,2.51,84800.0],["2024-11-25",2.55,3.25,2.55,3.07,541900.0],["2024-11-26",3.42,3.66,2.51,2.66,760200.0],["2024-11-27",2.63,3.25,2.63,2.95,479600.0],["2024-11-29",3.02,4.63,3.02,4.19,4689900.0],["2024-12-02",4.7,5.23,3.85,3.98,2907200.0],["2024-12-03",3.8,3.83,3.16,3.53,595100.0],["2024-12-04",3.54,3.79,3.4,3.53,239200.0],["2024-12-05",3.53,3.585,3.1,3.26,335000.0],["2024-12-06",3.26,3.99,3.13,3.87,387000.0],["2024-12-09",4.49,4.55,3.98,4.53,596400.0],["2024-12-10",4.3,4.809,3.9,4.5,361500.0],["2024-12-11",4.47,4.88,4.28,4.47,278100.0],["2024-12-12",4.29,4.513,3.785,3.88,257000.0],["2024-12-13",3.9,4.6,3.81,4.36,250300.0],["2024-12-16",4.6,5.339,4.384,4.83,1181600.0],["2024-12-17",5.09,5.234,4.14,4.4,586900.0],["2024-12-18",4.39,4.85,3.75,4.09,490800.0],["2024-12-19",4.71,4.73,4.13,4.36,349500.0],["2024-12-20",4.36,4.596,3.9,4.39,283800.0],["2024-12-23",4.83,5.25,4.44,4.58,724100.0],["2024-12-24",4.62,4.644,4.35,4.48,182000.0],["2024-12-26",4.49,5.526,4.37,4.86,761400.0],["2024-12-27",5.18,5.57,4.59,4.74,558200.0],["2024-12-30",4.88,4.88,4.117,4.45,502700.0],["2024-12-31",4.5,4.5,3.91,4.01,301400.0],["2025-01-02",4.08,4.25,3.96,4.11,219600.0],["2025-01-03",4.13,4.571,4.13,4.45,304000.0],["2025-01-06",4.53,4.69,4.0,4.31,431600.0],["2025-01-07",4.18,4.43,4.12,4.23,181500.0],["2025-01-08",3.91,3.97,3.26,3.29,364000.0],["2025-01-10",3.49,3.72,3.33,3.53,211000.0],["2025-01-13",3.44,3.5,3.17,3.38,164200.0],["2025-01-14",3.44,3.633,3.3,3.54,98800.0],["2025-01-15",3.62,3.64,3.4,3.52,152800.0],["2025-01-16",3.53,3.919,3.25,3.42,461300.0],["2025-01-17",3.54,3.54,3.2,3.3,277000.0],["2025-01-21",3.35,3.414,2.94,2.98,346800.0],["2025-01-22",3.04,3.05,2.68,2.96,287200.0],["2025-01-23",3.05,3.06,2.9,2.97,178300.0],["2025-01-24",3.07,3.82,2.98,3.68,698000.0],["2025-01-27",3.74,3.74,3.21,3.3,198600.0],["2025-01-28",3.35,3.62,3.35,3.58,114500.0],["2025-01-29",3.52,3.52,3.32,3.35,74900.0],["2025-01-30",3.35,3.45,3.25,3.35,83800.0],["2025-01-31",3.35,3.44,3.25,3.29,85300.0],["2025-02-03",3.1,3.18,3.05,3.1,107200.0],["2025-02-04",3.12,3.288,3.09,3.25,52800.0],["2025-02-05",3.25,3.489,3.2,3.38,87600.0],["2025-02-06",3.53,3.84,3.38,3.5,289400.0],["2025-02-07",3.56,3.6,3.15,3.26,127800.0],["2025-02-10",3.3,3.457,3.19,3.24,119800.0],["2025-02-11",3.23,3.348,3.16,3.19,86200.0],["2025-02-12",3.18,3.322,3.09,3.26,65400.0],["2025-02-13",3.24,3.3,3.1,3.3,69700.0],["2025-02-14",3.29,3.343,3.08,3.11,79200.0],["2025-02-18",3.11,3.19,2.98,3.08,90300.0],["2025-02-19",3.14,3.14,2.98,3.05,53800.0],["2025-02-20",3.05,3.138,2.91,3.04,48200.0],["2025-02-21",2.96,3.12,2.75,2.8,83500.0],["2025-02-24",2.85,2.9,2.66,2.78,109600.0],["2025-02-25",2.73,2.77,2.36,2.41,114800.0],["2025-02-26",2.4,2.694,2.4,2.56,75700.0],["2025-02-27",2.58,2.76,2.43,2.48,60000.0],["2025-02-28",2.43,2.43,2.3,2.365,98700.0],["2025-03-03",2.46,2.46,2.11,2.12,180700.0],["2025-03-04",1.84,2.04,1.84,1.88,180800.0],["2025-03-05",2.0,2.28,1.92,2.28,112400.0],["2025-03-06",2.36,2.52,2.3,2.47,202700.0],["2025-03-07",2.5,2.5,2.27,2.4,90300.0],["2025-03-10",2.28,2.43,2.15,2.21,97600.0],["2025-03-11",2.3,2.381,2.23,2.37,32300.0],["2025-03-12",2.41,2.51,2.27,2.43,54700.0],["2025-03-13",2.44,2.536,2.35,2.43,19300.0],["2025-03-14",2.47,2.625,2.388,2.48,23500.0],["2025-03-17",2.48,2.97,2.475,2.91,91400.0],["2025-03-18",3.02,3.02,2.68,2.78,99500.0],["2025-03-19",2.73,3.189,2.7,3.03,139600.0],["2025-03-20",3.22,3.295,2.9,3.13,254600.0],["2025-03-21",3.13,3.14,2.94,2.98,72400.0],["2025-03-24",3.0,3.31,2.97,3.24,114700.0],["2025-03-25",3.2,3.32,3.14,3.16,84000.0],["2025-03-26",3.3,3.31,3.04,3.06,93700.0],["2025-03-27",3.22,3.22,2.75,3.05,159300.0],["2025-03-28",3.05,3.05,2.55,2.575,131100.0],["2025-03-31",2.57,2.767,2.425,2.74,45200.0],["2025-04-01",2.73,2.73,2.4,2.45,77800.0],["2025-04-02",2.4,2.584,2.174,2.26,161900.0],["2025-04-03",2.19,2.296,2.15,2.22,88500.0],["2025-04-04",2.15,2.19,1.952,2.13,85400.0],["2025-04-07",2.01,2.13,1.89,2.08,117300.0],["2025-04-08",2.11,2.27,2.04,2.05,75900.0],["2025-04-09",2.13,2.43,2.0,2.4,105400.0],["2025-04-10",2.55,2.6,2.2,2.37,84600.0],["2025-04-11",2.35,2.4,2.07,2.18,97900.0],["2025-04-14",2.32,2.43,2.2,2.43,69200.0],["2025-04-15",2.44,2.689,2.38,2.65,72300.0],["2025-04-16",2.59,2.7,2.55,2.59,47700.0],["2025-04-17",2.5,2.67,2.5,2.61,45400.0],["2025-04-21",2.68,2.7,2.54,2.66,49100.0],["2025-04-22",2.66,2.75,2.53,2.55,39300.0],["2025-04-23",2.67,2.705,2.52,2.52,38800.0],["2025-04-24",2.67,2.899,2.593,2.79,90700.0],["2025-04-25",2.93,2.949,2.7,2.81,35300.0],["2025-04-28",2.82,2.88,2.72,2.82,27800.0],["2025-04-29",2.83,2.9,2.761,2.8,15700.0],["2025-04-30",2.77,2.815,2.73,2.81,14300.0],["2025-05-01",2.88,2.95,2.79,2.875,113900.0],["2025-05-02",1.91,2.0,1.67,1.94,2149000.0],["2025-05-05",1.93,1.96,1.84,1.92,395100.0],["2025-05-06",1.89,1.98,1.82,1.88,239200.0],["2025-05-07",1.9,1.9,1.8,1.8,212200.0],["2025-05-08",1.83,1.9,1.69,1.89,285800.0],["2025-05-09",1.77,1.92,1.72,1.73,189900.0],["2025-05-12",1.81,1.9,1.79,1.86,225600.0],["2025-05-13",1.88,1.92,1.82,1.92,167100.0],["2025-05-14",1.9,1.93,1.83,1.84,107900.0],["2025-05-15",1.84,1.91,1.802,1.9,88700.0],["2025-05-16",1.89,1.93,1.82,1.87,72500.0],["2025-05-19",1.86,1.87,1.75,1.77,99100.0],["2025-05-20",1.85,1.869,1.78,1.83,73500.0],["2025-05-21",1.86,1.86,1.67,1.7,185800.0],["2025-05-22",1.76,1.76,1.63,1.7,130400.0],["2025-05-23",1.7,1.79,1.68,1.76,66800.0],["2025-05-27",1.77,1.85,1.765,1.8,81500.0],["2025-05-28",1.85,1.87,1.8,1.84,50800.0],["2025-05-29",1.85,1.87,1.72,1.78,64800.0],["2025-05-30",1.77,1.782,1.69,1.77,61600.0],["2025-06-02",1.83,2.06,1.75,1.97,804400.0],["2025-06-03",2.01,2.04,1.8,1.88,1946800.0],["2025-06-04",1.93,2.13,1.9,2.09,914800.0],["2025-06-05",2.23,2.739,2.17,2.43,2454800.0],["2025-06-06",2.465,2.98,2.465,2.97,931400.0],["2025-06-09",3.335,3.6,2.98,3.34,1973400.0],["2025-06-10",3.7,4.37,3.49,3.71,5777700.0],["2025-06-11",2.405,2.485,2.08,2.48,9162700.0],["2025-06-12",2.47,2.5,2.28,2.41,1760000.0],["2025-06-13",2.5,2.52,2.34,2.42,1827200.0],["2025-06-16",2.52,2.54,2.36,2.46,1436600.0],["2025-06-17",2.485,2.5,2.24,2.27,1499600.0],["2025-06-18",2.29,2.36,2.24,2.32,505400.0],["2025-06-20",2.5,3.215,2.4,2.97,9654700.0],["2025-06-23",3.035,3.05,2.61,2.7,2666000.0],["2025-06-24",2.66,2.78,2.46,2.58,1707000.0],["2025-06-25",2.66,2.85,2.63,2.84,1511200.0],["2025-06-26",2.9,2.95,2.76,2.9,1009400.0],["2025-06-27",2.91,3.13,2.73,2.98,2188300.0],["2025-06-30",3.03,3.25,3.02,3.17,1391400.0],["2025-07-01",3.24,3.32,3.06,3.28,881000.0],["2025-07-02",3.26,3.26,2.96,3.05,1064300.0],["2025-07-03",3.11,3.26,3.05,3.12,526300.0],["2025-07-07",3.2,3.49,3.12,3.43,1461600.0],["2025-07-08",3.53,3.65,3.36,3.47,963000.0],["2025-07-09",3.55,3.59,3.36,3.46,697800.0],["2025-07-10",3.49,3.9,3.48,3.885,1947600.0],["2025-07-11",3.89,4.39,3.601,3.95,3228700.0],["2025-07-14",3.935,3.957,3.23,3.51,2332100.0],["2025-07-15",3.66,3.72,3.56,3.61,1007300.0],["2025-07-16",4.315,5.3,4.045,5.18,36162000.0],["2025-07-17",5.935,7.305,5.73,7.22,27578900.0],["2025-07-18",5.385,5.9,5.15,5.45,16839400.0],["2025-07-21",6.13,6.93,5.83,6.0,12560000.0],["2025-07-22",6.475,6.525,5.71,5.76,9259100.0],["2025-07-23",5.9,6.6,5.7,6.23,5445000.0],["2025-07-24",6.26,6.4,6.01,6.18,2883000.0],["2025-07-25",6.22,6.99,5.8,5.9,5978100.0],["2025-07-28",5.915,5.915,5.15,5.24,4187900.0],["2025-07-29",5.32,5.32,4.44,4.59,4436600.0],["2025-07-30",5.07,5.45,4.76,4.97,10087700.0],["2025-07-31",4.97,5.42,4.91,5.19,2701700.0],["2025-08-01",4.84,5.07,4.77,5.04,1842700.0],["2025-08-04",5.01,5.46,4.76,5.21,2426200.0],["2025-08-05",5.37,5.64,5.11,5.27,2945400.0],["2025-08-06",5.35,5.36,5.02,5.05,1405000.0],["2025-08-07",5.15,5.43,5.0,5.06,1619000.0],["2025-08-08",5.09,5.12,4.78,4.98,1768300.0],["2025-08-11",4.99,5.15,4.93,4.94,1365100.0],["2025-08-12",4.95,4.95,4.51,4.78,2212900.0],["2025-08-13",4.745,4.851,4.5,4.63,1616000.0],["2025-08-14",4.5,4.557,4.4,4.41,1082900.0],["2025-08-15",4.38,4.439,4.15,4.26,1280600.0],["2025-08-18",4.195,4.4,4.08,4.38,1010700.0],["2025-08-19",4.55,4.55,4.05,4.07,1413900.0],["2025-08-20",4.01,4.18,3.85,4.17,1221200.0],["2025-08-21",4.22,4.22,3.98,4.015,945200.0],["2025-08-22",4.05,4.36,4.025,4.34,1159900.0],["2025-08-25",4.46,4.48,4.21,4.29,812200.0],["2025-08-26",4.35,4.78,4.35,4.77,2983000.0],["2025-08-27",4.94,5.08,4.6,4.61,2701000.0],["2025-08-28",4.89,5.16,4.795,5.05,2254800.0],["2025-08-29",5.18,5.28,4.82,4.87,1641200.0],["2025-09-02",4.67,4.67,4.38,4.5,1481900.0],["2025-09-03",4.65,4.86,4.54,4.7,944100.0],["2025-09-04",4.695,4.71,4.47,4.51,782500.0],["2025-09-05",4.52,4.58,4.31,4.36,702000.0],["2025-09-08",4.35,4.567,4.28,4.56,887900.0],["2025-09-09",4.57,4.7,4.5,4.6,668500.0],["2025-09-10",4.7,5.05,4.7,4.89,1359600.0],["2025-09-11",4.95,5.15,4.9,5.03,1387800.0],["2025-09-12",5.09,5.39,4.91,5.33,2422100.0],["2025-09-15",5.345,5.4,4.96,5.22,1603900.0],["2025-09-16",5.2,5.3,5.06,5.24,1182900.0],["2025-09-17",5.25,5.31,4.99,5.14,1225200.0],["2025-09-18",5.19,5.52,5.11,5.46,2974600.0],["2025-09-19",5.64,6.2,5.56,6.13,4986100.0],["2025-09-22",6.04,6.56,5.52,6.55,3886400.0],["2025-09-23",6.39,6.46,6.01,6.1,3511600.0],["2025-09-24",6.18,6.55,6.01,6.21,2845300.0],["2025-09-25",5.99,6.635,5.791,6.09,3440400.0],["2025-09-26",6.15,6.94,5.89,6.69,5363800.0],["2025-09-29",6.98,7.2,6.4,6.95,5097700.0],["2025-09-30",8.26,9.55,7.85,8.14,60249900.0],["2025-10-01",8.34,10.04,8.27,9.25,16417200.0],["2025-10-02",9.47,11.07,9.43,10.13,11701200.0],["2025-10-03",10.95,12.12,9.65,10.29,12257900.0],["2025-10-06",11.065,11.37,9.3,9.36,9448800.0],["2025-10-07",9.55,10.69,9.45,10.64,6983400.0],["2025-10-08",11.37,11.7,10.91,11.19,6130600.0],["2025-10-09",11.68,13.58,11.56,13.22,11007100.0],["2025-10-10",14.4,14.4,11.51,12.01,9041600.0],["2025-10-13",12.91,14.155,12.04,13.77,5315000.0],["2025-10-14",13.03,13.71,12.35,13.21,4912500.0],["2025-10-15",13.79,13.84,11.01,11.74,6190000.0],["2025-10-16",11.93,12.1,9.56,9.78,6571400.0],["2025-10-17",9.24,9.63,8.911,9.42,3844900.0],["2025-10-20",10.0,10.2,8.52,8.68,3695900.0],["2025-10-21",8.81,9.349,8.65,8.95,2867700.0],["2025-10-22",8.785,8.785,7.55,8.37,4719300.0],["2025-10-23",8.285,8.538,8.15,8.24,1353600.0],["2025-10-24",8.55,9.59,8.49,9.44,3294000.0],["2025-10-27",9.9,10.19,9.42,9.53,3671800.0],["2025-10-28",9.04,9.34,8.574,8.81,2439900.0],["2025-10-29",8.79,8.8,8.31,8.55,2225500.0],["2025-10-30",8.9,10.19,8.72,9.81,5201500.0],["2025-10-31",9.53,11.28,9.4,10.95,5144700.0],["2025-11-03",10.79,10.79,9.261,9.69,3163000.0],["2025-11-04",9.005,9.87,8.6,8.7,2380800.0],["2025-11-05",9.0,9.18,8.55,8.95,2014100.0],["2025-11-06",9.02,9.07,7.69,7.82,2778500.0],["2025-11-07",7.5,8.47,7.17,8.47,2828000.0],["2025-11-10",8.95,8.99,8.12,8.25,2098100.0],["2025-11-11",8.065,8.35,7.77,8.1,1190700.0],["2025-11-12",8.175,8.38,7.6,7.8,2163500.0],["2025-11-13",7.95,8.4,7.06,7.24,3272900.0],["2025-11-14",6.66,7.24,6.62,6.88,2195300.0],["2025-11-17",6.78,7.0,6.19,6.43,1983400.0],["2025-11-18",6.095,6.73,6.03,6.66,1395200.0],["2025-11-19",6.83,7.28,6.63,7.15,1999300.0],["2025-11-20",8.04,8.48,7.25,7.3,3279100.0],["2025-11-21",7.35,7.42,6.42,6.62,2546300.0],["2025-11-24",6.65,7.57,6.435,7.55,1761500.0],["2025-11-25",7.6,7.7,7.06,7.47,1135600.0],["2025-11-26",7.63,7.67,7.12,7.31,1146400.0],["2025-11-28",7.4,7.563,7.13,7.31,861700.0],["2025-12-01",7.15,7.26,6.81,6.86,915700.0],["2025-12-02",6.88,7.26,6.88,6.95,992400.0],["2025-12-03",7.01,7.7,6.83,7.65,1837500.0],["2025-12-04",7.74,8.33,7.56,8.27,1892000.0],["2025-12-05",8.17,8.28,7.46,7.67,1848300.0],["2025-12-08",7.78,7.98,7.28,7.52,1145300.0],["2025-12-09",7.41,7.605,7.15,7.47,922000.0],["2025-12-10",7.34,7.7,7.15,7.3,863400.0],["2025-12-11",7.25,7.65,6.97,7.49,989300.0],["2025-12-12",7.39,7.5,6.88,6.97,1015800.0],["2025-12-15",7.07,7.07,6.256,6.34,1424300.0],["2025-12-16",6.33,6.72,6.32,6.6,645500.0],["2025-12-17",6.6,6.769,6.07,6.08,1031800.0],["2025-12-18",6.21,6.4,6.09,6.18,1005800.0],["2025-12-19",6.28,7.535,6.1,7.53,3765200.0],["2025-12-22",7.7,8.465,7.51,8.01,3633100.0],["2025-12-23",7.77,8.23,7.56,8.03,1518600.0],["2025-12-24",8.07,8.36,7.88,8.1,1007900.0],["2025-12-26",8.1,8.1,7.3,7.36,1305400.0],["2025-12-29",7.09,7.45,7.0,7.03,1081300.0],["2025-12-30",6.87,7.11,6.71,6.75,1121800.0],["2025-12-31",6.73,7.0,6.56,6.91,1273400.0],["2026-01-02",7.11,7.36,6.785,7.35,1343700.0],["2026-01-05",7.65,8.14,7.36,8.11,2300500.0],["2026-01-06",8.12,8.73,7.85,8.51,2304300.0],["2026-01-07",8.6,8.99,8.121,8.29,2203600.0],["2026-01-08",8.94,9.63,8.9,9.37,3815100.0],["2026-01-09",9.6,9.95,9.178,9.49,2428500.0],["2026-01-12",9.57,10.335,8.91,9.72,4465200.0],["2026-01-13",10.19,10.3,9.51,9.82,2757700.0],["2026-01-14",9.72,9.78,9.01,9.73,1816300.0],["2026-01-15",10.02,10.19,9.26,9.34,2608600.0],["2026-01-16",9.47,9.85,9.2,9.59,1885200.0],["2026-01-20",9.06,10.62,8.6,9.42,5960700.0],["2026-01-21",9.67,10.34,8.235,9.02,3779400.0],["2026-01-22",9.235,9.805,9.033,9.66,2302200.0],["2026-01-23",9.65,10.24,9.26,9.57,2307400.0],["2026-01-26",9.3,9.4,8.03,8.05,3167900.0],["2026-01-27",8.16,8.57,7.87,8.52,1599600.0],["2026-01-28",8.69,8.7,8.03,8.39,1260600.0],["2026-01-29",8.49,8.49,7.75,8.05,1130600.0],["2026-01-30",7.7,8.115,7.13,7.29,1692900.0],["2026-02-02",7.725,8.359,7.343,7.805,3552400.0],["2026-02-03",8.015,8.215,7.58,8.21,1659600.0],["2026-02-04",8.16,8.18,6.91,7.22,2041300.0],["2026-02-05",6.92,7.09,6.44,6.48,1589300.0],["2026-02-06",6.83,7.5,6.64,7.495,1677500.0],["2026-02-09",7.47,7.82,7.24,7.7,911500.0],["2026-02-10",7.68,7.68,7.07,7.11,1176800.0],["2026-02-11",7.32,7.35,6.57,6.85,1495600.0],["2026-02-12",6.93,6.96,6.556,6.78,896100.0],["2026-02-13",6.82,7.16,6.702,6.89,681000.0],["2026-02-17",6.905,7.33,6.7,7.1,961700.0],["2026-02-18",7.2,8.17,7.06,7.77,2000300.0],["2026-02-19",7.7,7.94,7.325,7.48,1515700.0],["2026-02-20",7.63,8.1,7.53,7.89,2074300.0],["2026-02-23",7.91,8.17,7.65,7.93,1368100.0],["2026-02-24",8.0,8.1,7.66,7.78,1065200.0],["2026-02-25",7.94,8.24,7.85,8.16,1541800.0],["2026-02-26",7.52,7.52,6.63,6.86,5294000.0],["2026-02-27",6.9,6.91,6.51,6.55,2028900.0],["2026-03-02",7.0,7.7,6.87,7.35,5188000.0],["2026-03-03",7.34,7.45,6.77,6.87,2509200.0],["2026-03-04",7.0,7.1,6.52,6.76,2535900.0],["2026-03-05",6.76,6.99,6.42,6.66,2243400.0],["2026-03-06",6.56,7.3,6.41,6.61,3443800.0],["2026-03-09",6.57,6.57,6.075,6.32,3199600.0],["2026-03-10",6.33,6.69,6.24,6.42,1592700.0],["2026-03-11",6.44,6.65,6.3,6.6,1259000.0],["2026-03-12",6.6,6.71,6.27,6.61,1841900.0],["2026-03-13",6.62,6.757,6.29,6.34,1478900.0],["2026-03-16",6.47,6.588,6.3,6.41,1206300.0],["2026-03-17",6.46,6.92,6.3,6.77,2928100.0],["2026-03-18",6.8,6.87,6.63,6.64,1368900.0],["2026-03-19",6.555,6.68,6.32,6.54,1293500.0],["2026-03-20",6.45,6.48,5.6,5.66,2857400.0],["2026-03-23",5.8,6.28,5.765,6.22,1643800.0],["2026-03-24",6.01,6.443,6.01,6.33,1902000.0],["2026-03-25",5.74,5.88,4.81,4.95,6127500.0],["2026-03-26",4.94,5.112,4.69,4.72,2388800.0],["2026-03-27",4.715,4.75,4.5,4.59,1573100.0],["2026-03-30",4.61,4.69,4.35,4.42,1809300.0],["2026-03-31",4.5,5.0,4.42,4.91,1580500.0],["2026-04-01",5.01,5.08,4.86,4.88,1035000.0],["2026-04-02",4.695,5.44,4.65,5.4,2058000.0],["2026-04-06",5.44,5.64,5.15,5.15,1506300.0],["2026-04-07",5.17,5.18,4.73,4.97,1427800.0],["2026-04-08",5.33,5.43,5.11,5.21,1131700.0],["2026-04-09",5.14,5.21,5.03,5.07,673900.0],["2026-04-10",5.13,5.55,5.053,5.46,4332100.0],["2026-04-13",5.44,5.56,5.11,5.45,3015600.0],["2026-04-14",5.52,5.8,5.45,5.78,1306000.0],["2026-04-15",5.8,5.99,5.76,5.94,1217700.0],["2026-04-16",6.12,6.34,6.0,6.24,1490700.0],["2026-04-17",6.25,6.33,5.86,5.94,1793000.0],["2026-04-20",5.91,6.0,5.71,5.87,1092300.0],["2026-04-21",5.99,6.285,5.87,6.04,1851100.0],["2026-04-22",6.2,6.56,6.2,6.49,2026700.0],["2026-04-23",6.47,6.47,5.94,6.16,1420100.0],["2026-04-24",6.28,6.32,5.84,5.87,1291900.0],["2026-04-27",5.8,5.87,5.58,5.68,1487600.0],["2026-04-28",5.53,5.62,5.25,5.28,1293800.0],["2026-04-29",5.32,5.32,4.94,5.07,1485500.0],["2026-04-30",5.1,5.44,5.055,5.38,1070800.0],["2026-05-01",5.42,5.43,5.15,5.31,864300.0],["2026-05-04",5.23,5.28,5.01,5.11,1150900.0],["2026-05-05",5.15,5.208,5.0,5.11,880600.0],["2026-05-06",5.145,5.48,5.1,5.42,1713000.0],["2026-05-07",5.5,5.52,5.18,5.22,1056100.0],["2026-05-08",5.39,5.7,5.211,5.48,2023800.0],["2026-05-11",5.38,5.75,5.26,5.54,2048400.0],["2026-05-12",5.42,5.5,5.16,5.39,1537000.0],["2026-05-13",5.315,5.35,5.125,5.31,1090000.0],["2026-05-14",5.35,5.69,5.18,5.63,1606600.0],["2026-05-15",5.5,5.52,5.23,5.34,884600.0],["2026-05-18",5.39,5.46,5.07,5.27,1086300.0],["2026-05-19",5.24,5.35,5.06,5.27,1087800.0],["2026-05-20",5.39,5.56,5.2,5.48,1659400.0],["2026-05-21",5.49,6.245,5.46,6.24,2690500.0],["2026-05-22",6.32,6.65,6.19,6.42,2357600.0],["2026-05-26",6.42,6.7,6.39,6.52,1859200.0],["2026-05-27",6.54,6.759,6.29,6.67,1611900.0],["2026-05-28",7.44,8.28,7.33,7.79,9576500.0],["2026-05-29",7.98,7.98,7.07,7.47,4852700.0],["2026-06-01",7.715,8.04,7.48,7.56,4095700.0],["2026-06-02",7.5,7.77,7.25,7.47,2526900.0],["2026-06-03",7.28,7.29,6.76,6.99,2802300.0],["2026-06-04",6.88,7.31,6.669,7.13,1789400.0],["2026-06-05",7.01,7.01,6.12,6.26,2391600.0],["2026-06-08",6.46,6.72,6.23,6.42,1208700.0],["2026-06-09",6.54,6.575,5.67,5.98,1656100.0],["2026-06-10",5.97,6.18,5.705,5.725,1270300.0],["2026-06-11",5.785,6.54,5.74,6.51,1555800.0],["2026-06-12",6.57,6.596,5.79,6.0,1628400.0],["2026-06-15",6.2,6.36,5.88,5.885,1148700.0],["2026-06-16",5.8,5.87,5.56,5.71,1591500.0],["2026-06-17",5.735,6.02,5.67,5.76,844000.0],["2026-06-18",5.97,6.025,5.605,5.79,1284800.0],["2026-06-22",5.77,5.77,5.39,5.52,1289200.0],["2026-06-23",5.37,5.52,5.3,5.39,1011800.0],["2026-06-24",5.33,5.345,5.05,5.1,947400.0],["2026-06-25",5.16,5.295,4.87,4.92,1131100.0],["2026-06-26",4.95,5.11,4.885,5.02,801600.0],["2026-06-29",5.04,5.2,4.97,5.14,630600.0],["2026-06-30",5.46,6.1,5.29,5.42,3880900.0],["2026-07-01",5.33,5.62,5.22,5.27,1047300.0],["2026-07-02",5.47,5.57,5.062,5.12,1016000.0],["2026-07-06",5.25,5.27,5.08,5.12,660517.309582],["2026-07-13",4.79,4.79,4.53,4.625,681288.565063],["2026-07-14",4.63,4.79,4.63,4.75,625059.15182],["2026-07-15",4.76,4.84,4.56,4.67,550501.845396],["2026-07-16",4.64,4.64,4.145,4.21,1762362.703699],["2026-07-17",4.07,4.265,4,4.19,603940.062003],["2026-07-24",4.38,4.5,4.2,4.22,487634.069966],["2026-07-27",4.3,4.465,4.26,4.4,499966.790446],["2026-07-28",4.25,4.31,4.03,4.1,998642.917966],["2026-07-29",4.11,4.17,3.7806,3.8,1283790.594508],["2026-07-30",3.81,4.17,3.81,4.16,635657.327059],["2026-07-31",4.17,4.2751,4.05,4.14,486815.631883],["2026-08-05",4.4,4.43,4.315,4.36,524407.353224],["2026-08-06",4.35,4.55,4.31,4.45,462073.352488],["2026-08-07",4.52,4.7075,4.42,4.65,694601.104072],["2026-08-10",4.78,4.83,4.6293,4.72,1169916.982804],["2026-08-11",4.28,4.5863,4.11,4.43,1597268.921234],["2026-08-12",4.5,4.63,4.41,4.57,716724.903326],["2026-08-13",4.51,4.698,4.45,4.62,886113.309079]]}