{"t":"ICU","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2021-03-18",2442.5,2475.0,2442.5,2450.0,1632.0],["2021-03-19",2487.5,2493.25,2450.0,2452.5,189.0],["2021-03-22",2455.0,2455.0,2445.0,2450.0,1040.0],["2021-03-23",2450.0,2452.5,2437.5,2447.5,1138.0],["2021-03-24",2447.5,2452.5,2442.5,2442.5,672.0],["2021-03-25",2430.0,2450.0,2417.5,2450.0,178.0],["2021-03-26",2445.0,2450.0,2439.75,2450.0,409.0],["2021-03-29",2450.0,2455.0,2450.0,2452.5,2690.0],["2021-03-30",2452.5,2455.0,2442.5,2455.0,263.0],["2021-03-31",2455.0,2455.0,2445.0,2452.5,301.0],["2021-04-01",2452.75,2455.25,2452.5,2452.75,167.0],["2021-04-05",2452.5,2472.5,2452.5,2467.5,191.0],["2021-04-06",2450.0,2467.5,2450.0,2462.5,110.0],["2021-04-07",2462.5,2467.5,2462.5,2465.0,446.0],["2021-04-08",2465.0,2472.5,2465.0,2470.0,647.0],["2021-04-09",2465.0,2477.5,2465.0,2467.5,531.0],["2021-04-12",2468.75,2470.0,2468.75,2470.0,3.0],["2021-04-13",2471.5,2477.5,2467.5,2477.5,55.0],["2021-04-14",2477.5,2480.0,2477.5,2477.5,299.0],["2021-04-15",2481.25,2481.25,2477.5,2477.5,26.0],["2021-04-16",2477.5,2482.5,2477.5,2482.5,212.0],["2021-04-19",2482.5,2485.0,2482.5,2482.5,42.0],["2021-04-20",2485.0,2487.5,2475.0,2475.0,1090.0],["2021-04-21",2475.0,2475.0,2472.5,2472.5,64.0],["2021-04-22",2477.5,2483.75,2472.5,2477.5,11.0],["2021-04-23",2485.0,2485.0,2477.5,2477.5,23.0],["2021-04-26",2485.0,2485.0,2475.0,2477.5,18.0],["2021-04-27",2477.5,2482.5,2475.0,2480.0,21.0],["2021-04-28",2479.0,2485.0,2472.5,2482.5,50.0],["2021-04-29",2482.5,2485.0,2477.5,2485.0,21.0],["2021-04-30",2485.0,2485.0,2480.0,2485.0,70.0],["2021-05-03",2485.0,2485.25,2477.5,2477.5,194.0],["2021-05-04",2477.5,2487.5,2477.5,2487.5,4.0],["2021-05-05",2485.0,2487.5,2485.0,2485.0,160.0],["2021-05-06",2485.0,2485.0,2480.0,2482.5,214.0],["2021-05-07",2490.0,2490.0,2477.5,2485.0,17.0],["2021-05-10",2483.0,2490.0,2477.5,2477.5,6.0],["2021-05-11",2475.0,2482.5,2475.0,2475.0,9.0],["2021-05-12",2475.0,2475.0,2475.0,2475.0,0.0],["2021-05-13",2472.5,2473.75,2460.0,2469.0,58.0],["2021-05-14",2465.0,2465.25,2465.0,2465.0,12.0],["2021-05-17",2460.0,2472.5,2455.0,2470.0,44.0],["2021-05-18",2460.0,2469.0,2460.0,2465.25,7.0],["2021-05-19",2457.0,2467.5,2457.0,2467.5,28.0],["2021-05-20",2460.0,2462.5,2452.5,2455.0,94.0],["2021-05-21",2455.0,2463.5,2442.5,2445.0,1092.0],["2021-05-24",2445.0,2460.0,2445.0,2447.5,31.0],["2021-05-25",2453.75,2465.0,2450.0,2460.0,72.0],["2021-05-26",2460.0,2470.0,2460.0,2470.0,69.0],["2021-05-27",2470.0,2470.0,2467.5,2467.5,15.0],["2021-05-28",2470.0,2470.0,2470.0,2470.0,4.0],["2021-06-01",2470.0,2472.5,2470.0,2470.0,20.0],["2021-06-02",2470.0,2472.5,2470.0,2470.0,12.0],["2021-06-03",2470.0,2475.0,2470.0,2472.5,15.0],["2021-06-04",2475.0,2475.5,2475.0,2475.0,18.0],["2021-06-07",2475.0,2475.75,2473.25,2475.0,9.0],["2021-06-08",2475.0,2477.5,2475.0,2477.5,60.0],["2021-06-09",2477.5,2480.0,2477.5,2477.5,97.0],["2021-06-10",2477.5,2485.0,2477.5,2485.0,54.0],["2021-06-11",2487.5,2490.0,2485.0,2485.0,93.0],["2021-06-14",2489.5,2490.0,2485.0,2485.0,67.0],["2021-06-15",2467.5,2485.0,2462.25,2482.5,75.0],["2021-06-16",2477.5,2482.5,2472.5,2472.5,6.0],["2021-06-17",2472.5,2472.5,2472.5,2472.5,0.0],["2021-06-18",2475.0,2477.5,2472.5,2472.5,7.0],["2021-06-21",2477.5,2478.25,2457.5,2475.0,112.0],["2021-06-22",2475.0,2480.0,2460.0,2480.0,34.0],["2021-06-23",2480.0,2480.0,2480.0,2480.0,0.0],["2021-06-24",2473.25,2473.25,2460.0,2472.5,16.0],["2021-06-25",2472.5,2472.5,2472.5,2472.5,0.0],["2021-06-28",2473.75,2473.75,2465.0,2472.5,6.0],["2021-06-29",2472.5,2472.5,2470.0,2472.5,13.0],["2021-06-30",2475.0,2477.5,2475.0,2477.5,1.0],["2021-07-01",2460.0,2460.0,2460.0,2460.0,6.0],["2021-07-02",2472.5,2475.0,2460.0,2475.0,15.0],["2021-07-06",2475.0,2475.0,2463.75,2463.75,10.0],["2021-07-07",2470.0,2475.0,2462.5,2462.5,41.0],["2021-07-08",2470.0,2475.0,2470.0,2475.0,109.0],["2021-07-09",2475.0,2475.0,2467.5,2475.0,219.0],["2021-07-12",2475.0,2475.0,2475.0,2475.0,0.0],["2021-07-13",2475.0,2475.0,2475.0,2475.0,0.0],["2021-07-14",2475.0,2475.0,2467.5,2470.0,196.0],["2021-07-15",2470.0,2470.0,2470.0,2470.0,14.0],["2021-07-16",2470.0,2470.0,2470.0,2470.0,1.0],["2021-07-19",2470.0,2472.0,2467.5,2467.5,3.0],["2021-07-20",2467.5,2470.0,2467.5,2467.5,204.0],["2021-07-21",2462.5,2462.5,2462.5,2462.5,3.0],["2021-07-22",2462.5,2462.5,2462.5,2462.5,0.0],["2021-07-23",2452.5,2461.25,2452.5,2461.25,2.0],["2021-07-26",2460.0,2462.5,2460.0,2462.5,30.0],["2021-07-27",2467.5,2470.0,2455.0,2455.0,5.0],["2021-07-28",2459.0,2459.0,2459.0,2459.0,2.0],["2021-07-29",2459.0,2459.0,2459.0,2459.0,0.0],["2021-07-30",2459.75,2459.75,2455.0,2457.5,8.0],["2021-08-02",2457.5,2460.0,2457.5,2457.5,7.0],["2021-08-03",2462.5,2470.0,2462.5,2470.0,37.0],["2021-08-04",2467.5,2471.25,2467.5,2471.25,12.0],["2021-08-05",2474.0,2474.0,2474.0,2474.0,2.0],["2021-08-06",2467.5,2470.0,2467.5,2470.0,16.0],["2021-08-09",2467.5,2470.0,2467.5,2470.0,6.0],["2021-08-10",2470.0,2470.0,2470.0,2470.0,1.0],["2021-08-11",2467.5,2470.0,2467.5,2467.5,25.0],["2021-08-12",2465.0,2470.0,2465.0,2467.5,1247.0],["2021-08-13",2467.5,2467.5,2467.5,2467.5,2.0],["2021-08-16",2465.0,2465.0,2465.0,2465.0,1.0],["2021-08-17",2462.5,2462.5,2462.5,2462.5,1.0],["2021-08-18",2480.0,2480.0,2480.0,2480.0,1.0],["2021-08-19",2465.0,2475.0,2465.0,2471.5,14.0],["2021-08-20",2471.25,2471.25,2465.0,2470.0,12.0],["2021-08-23",2470.0,2470.0,2470.0,2470.0,0.0],["2021-08-24",2470.0,2470.0,2470.0,2470.0,0.0],["2021-08-25",2470.0,2470.0,2470.0,2470.0,0.0],["2021-08-26",2470.0,2477.5,2470.0,2475.0,55.0],["2021-08-27",2475.0,2480.0,2475.0,2475.0,38.0],["2021-08-30",2472.5,2475.0,2470.0,2475.0,49.0],["2021-08-31",2475.0,2482.5,2470.0,2480.0,181.0],["2021-09-01",2480.0,2480.0,2480.0,2480.0,0.0],["2021-09-02",2480.0,2482.5,2480.0,2482.5,28.0],["2021-09-03",2480.0,2482.5,2480.0,2482.5,9.0],["2021-09-07",2472.5,2485.0,2470.0,2485.0,45.0],["2021-09-08",2485.0,2485.0,2485.0,2485.0,0.0],["2021-09-09",2485.0,2485.0,2475.0,2485.0,16.0],["2021-09-10",2485.0,2485.0,2475.0,2485.0,61.0],["2021-09-13",2485.0,2485.0,2485.0,2485.0,2.0],["2021-09-14",2486.25,2487.5,2485.0,2487.5,10.0],["2021-09-15",2487.5,2497.5,2480.0,2497.5,183.0],["2021-09-16",2492.5,2495.0,2480.0,2492.5,22.0],["2021-09-17",2492.75,2495.0,2492.5,2492.5,6.0],["2021-09-20",2492.5,2495.0,2492.5,2495.0,22.0],["2021-09-21",2495.0,2500.0,2495.0,2500.0,78.0],["2021-09-22",2484.0,2500.0,2484.0,2500.0,2.0],["2021-09-23",2491.75,2497.5,2491.75,2497.5,2.0],["2021-09-24",2497.5,2502.5,2497.5,2501.25,122.0],["2021-09-27",2502.5,2502.5,2502.5,2502.5,2.0],["2021-09-28",2502.5,2502.75,2502.5,2502.5,210.0],["2021-09-29",2502.5,2505.0,2502.5,2505.0,231.0],["2021-09-30",2505.0,2510.0,2500.0,2510.0,244.0],["2021-10-01",2510.0,2510.0,2510.0,2510.0,4.0],["2021-10-04",2510.0,2510.0,2510.0,2510.0,0.0],["2021-10-05",2505.0,2505.0,2502.5,2502.5,99.0],["2021-10-06",2502.5,2502.5,2502.5,2502.5,4.0],["2021-10-07",2505.0,2505.0,2505.0,2505.0,10.0],["2021-10-08",2495.0,2505.0,2495.0,2505.0,1158.0],["2021-10-11",2505.0,2505.0,2505.0,2505.0,6.0],["2021-10-12",2495.0,2495.0,2480.0,2492.5,144.0],["2021-10-13",2492.5,2502.5,2490.0,2502.5,220.0],["2021-10-14",2487.5,2495.0,2487.5,2495.0,2.0],["2021-10-15",2495.0,2495.0,2495.0,2495.0,0.0],["2021-10-18",2495.0,2497.5,2495.0,2495.0,30.0],["2021-10-19",2495.0,2495.0,2495.0,2495.0,0.0],["2021-10-20",2485.75,2485.75,2485.75,2485.75,11.0],["2021-10-21",2493.75,2494.0,2493.75,2494.0,3.0],["2021-10-22",2497.5,2533.5,2487.25,2500.0,990.0],["2021-10-25",2495.0,2517.0,2494.0,2515.0,132.0],["2021-10-26",2527.5,2527.5,2492.5,2500.0,38.0],["2021-10-27",2507.5,2507.5,2497.5,2497.75,11.0],["2021-10-28",2505.0,2505.0,2495.0,2497.5,21.0],["2021-10-29",2496.25,2499.0,2496.25,2496.25,8.0],["2021-11-01",2502.5,2502.5,2495.0,2495.0,20.0],["2021-11-02",2502.5,2517.5,2502.5,2510.0,30.0],["2021-11-03",2492.5,2500.0,2490.0,2497.5,28.0],["2021-11-04",2491.25,2502.5,2491.25,2502.5,44.0],["2021-11-05",2500.0,2506.25,2500.0,2502.5,34.0],["2021-11-08",2505.0,2506.25,2505.0,2506.25,20.0],["2021-11-09",2492.5,2502.5,2492.5,2502.5,163.0],["2021-11-10",2500.0,2500.0,2500.0,2500.0,1.0],["2021-11-11",2500.0,2500.0,2500.0,2500.0,8.0],["2021-11-12",2503.75,2503.75,2500.0,2500.0,29.0],["2021-11-15",2497.5,2497.5,2497.5,2497.5,1.0],["2021-11-16",2497.5,2500.0,2497.5,2500.0,4.0],["2021-11-17",2502.5,2502.5,2497.5,2500.0,9.0],["2021-11-18",2500.0,2500.0,2500.0,2500.0,1.0],["2021-11-19",2500.0,2502.5,2500.0,2500.0,32.0],["2021-11-22",2497.5,2502.5,2497.5,2502.5,260.0],["2021-11-23",2507.5,2507.5,2507.5,2507.5,9.0],["2021-11-24",2507.5,2507.5,2507.5,2507.5,2.0],["2021-11-26",2507.5,2507.5,2497.5,2507.5,4.0],["2021-11-29",2505.0,2505.0,2505.0,2505.0,2.0],["2021-11-30",2505.0,2517.5,2504.75,2517.5,44.0],["2021-12-01",2510.0,2510.0,2510.0,2510.0,3.0],["2021-12-02",2507.5,2507.5,2497.5,2497.5,221.0],["2021-12-03",2497.5,2497.5,2497.5,2497.5,0.0],["2021-12-06",2500.0,2500.0,2500.0,2500.0,18.0],["2021-12-07",2505.0,2505.0,2500.0,2505.0,81.0],["2021-12-08",2500.0,2500.0,2500.0,2500.0,16.0],["2021-12-09",2500.0,2500.0,2497.5,2497.5,20.0],["2021-12-10",2497.5,2498.75,2497.5,2497.5,9.0],["2021-12-13",2497.5,2497.5,2497.5,2497.5,0.0],["2021-12-14",2499.75,2500.0,2497.5,2500.0,4.0],["2021-12-15",2500.0,2500.0,2500.0,2500.0,0.0],["2021-12-16",2500.0,2500.0,2500.0,2500.0,0.0],["2021-12-17",2500.0,2500.0,2500.0,2500.0,0.0],["2021-12-20",2497.5,2497.5,2497.5,2497.5,447.0],["2021-12-21",2512.5,2512.5,2512.5,2512.5,1.0],["2021-12-22",2512.5,2512.5,2512.5,2512.5,0.0],["2021-12-23",2497.5,2500.0,2497.5,2497.5,19.0],["2021-12-27",2497.5,2497.5,2497.5,2497.5,0.0],["2021-12-28",2497.5,2497.5,2497.5,2497.5,0.0],["2021-12-29",2500.0,2503.75,2500.0,2500.0,100.0],["2021-12-30",2512.5,2512.5,2500.0,2500.0,2.0],["2021-12-31",2505.25,2510.0,2503.75,2510.0,434.0],["2022-01-03",2508.75,2508.75,2505.0,2505.0,22.0],["2022-01-04",2510.0,2510.0,2502.5,2502.5,21.0],["2022-01-05",2502.5,2502.5,2502.5,2502.5,1.0],["2022-01-06",2502.5,2502.5,2502.5,2502.5,0.0],["2022-01-07",2502.5,2502.5,2502.5,2502.5,0.0],["2022-01-10",2505.0,2505.0,2502.5,2502.5,40.0],["2022-01-11",2500.0,2500.0,2497.5,2500.0,220.0],["2022-01-12",2512.5,2512.5,2512.5,2512.5,1.0],["2022-01-13",2502.5,2502.5,2502.5,2502.5,0.0],["2022-01-14",2502.5,2502.5,2502.5,2502.5,0.0],["2022-01-18",2502.5,2502.5,2502.5,2502.5,0.0],["2022-01-19",2502.5,2502.5,2502.5,2502.5,0.0],["2022-01-20",2502.5,2502.5,2502.5,2502.5,0.0],["2022-01-21",2502.5,2510.0,2502.5,2507.5,21.0],["2022-01-24",2507.5,2511.25,2507.5,2507.5,15.0],["2022-01-25",2505.0,2510.0,2505.0,2510.0,12.0],["2022-01-26",2510.0,2510.0,2510.0,2510.0,0.0],["2022-01-27",2505.0,2505.0,2505.0,2505.0,28.0],["2022-01-28",2507.5,2507.5,2507.5,2507.5,0.0],["2022-01-31",2505.0,2507.5,2502.5,2502.5,33.0],["2022-02-01",2502.5,2515.0,2502.5,2510.0,404.0],["2022-02-02",2510.0,2510.0,2510.0,2510.0,0.0],["2022-02-03",2510.0,2515.0,2510.0,2515.0,104.0],["2022-02-04",2515.0,2515.0,2515.0,2515.0,0.0],["2022-02-07",2515.0,2515.0,2515.0,2515.0,0.0],["2022-02-08",2515.0,2515.0,2515.0,2515.0,0.0],["2022-02-09",2515.0,2515.0,2512.5,2515.0,291.0],["2022-02-10",2515.0,2515.0,2515.0,2515.0,0.0],["2022-02-11",2515.0,2515.0,2515.0,2515.0,123.0],["2022-02-14",2515.0,2515.0,2515.0,2515.0,10.0],["2022-02-15",2517.5,2517.5,2517.5,2517.5,4.0],["2022-02-16",2515.25,2520.0,2515.0,2520.0,5.0],["2022-02-17",2520.0,2520.0,2520.0,2520.0,0.0],["2022-02-18",2520.0,2520.0,2520.0,2520.0,0.0],["2022-02-22",2515.0,2517.5,2515.0,2517.5,4.0],["2022-02-23",2517.5,2518.75,2517.5,2518.5,8.0],["2022-02-24",2515.0,2515.0,2515.0,2515.0,650.0],["2022-02-25",2517.5,2522.5,2517.5,2520.0,25.0],["2022-02-28",2520.0,2520.0,2520.0,2520.0,0.0],["2022-03-01",2517.5,2517.5,2517.5,2517.5,19.0],["2022-03-02",2520.0,2522.5,2520.0,2522.5,31.0],["2022-03-03",2521.25,2521.25,2517.5,2517.5,50.0],["2022-03-04",2519.75,2525.0,2519.75,2525.0,35.0],["2022-03-07",2517.5,2520.0,2517.5,2517.5,22.0],["2022-03-08",2521.25,2522.5,2520.0,2522.5,21.0],["2022-03-09",2522.5,2522.5,2522.5,2522.5,0.0],["2022-03-10",2517.5,2525.0,2517.5,2525.0,35.0],["2022-03-11",2522.5,2525.0,2522.5,2525.0,76.0],["2022-03-14",2527.5,2527.5,2523.75,2525.0,39.0],["2022-03-15",2525.0,2525.0,2525.0,2525.0,30.0],["2022-03-16",2525.0,2525.0,2525.0,2525.0,2.0],["2022-03-17",2522.5,2525.0,2522.5,2525.0,50.0],["2022-03-18",2522.5,2527.5,2522.5,2527.5,28.0],["2022-03-21",2527.5,2527.5,2527.5,2527.5,0.0],["2022-03-22",2527.5,2527.5,2527.5,2527.5,0.0],["2022-03-23",2527.5,2527.5,2527.5,2527.5,0.0],["2022-03-24",2527.5,2527.5,2527.5,2527.5,0.0],["2022-03-25",2527.5,2527.5,2527.5,2527.5,0.0],["2022-03-28",2527.5,2527.5,2527.5,2527.5,17.0],["2022-03-29",2527.5,2527.5,2526.25,2527.5,7.0],["2022-03-30",2527.5,2527.5,2527.5,2527.5,1.0],["2022-03-31",2525.0,2530.0,2525.0,2530.0,34.0],["2022-04-01",2530.0,2530.0,2530.0,2530.0,10.0],["2022-04-04",2530.0,2530.0,2528.75,2530.0,3.0],["2022-04-05",2530.0,2530.0,2529.75,2530.0,2.0],["2022-04-06",2525.0,2532.5,2525.0,2532.5,3.0],["2022-04-07",2530.0,2537.5,2530.0,2532.5,60.0],["2022-04-08",2535.0,2535.0,2535.0,2535.0,2.0],["2022-04-11",2530.0,2532.5,2530.0,2530.0,6.0],["2022-04-12",2530.0,2532.5,2530.0,2530.0,5.0],["2022-04-13",2535.0,2535.0,2535.0,2535.0,2.0],["2022-04-14",2535.0,2535.0,2535.0,2535.0,0.0],["2022-04-18",2535.0,2535.0,2535.0,2535.0,0.0],["2022-04-19",2532.5,2532.5,2532.5,2532.5,85.0],["2022-04-20",2532.5,2532.5,2532.5,2532.5,0.0],["2022-04-21",2532.5,2532.5,2532.5,2532.5,0.0],["2022-04-22",2762.5,3040.0,2535.0,2537.5,638.0],["2022-04-25",2537.5,2540.0,2535.0,2537.5,107.0],["2022-04-26",2537.5,2540.0,2535.0,2536.25,45.0],["2022-04-27",2537.5,2537.5,2537.5,2537.5,7.0],["2022-04-28",2537.5,2537.5,2535.0,2537.5,372.0],["2022-04-29",2540.0,2540.0,2537.5,2538.75,23.0],["2022-05-02",2538.75,2538.75,2537.5,2537.5,5.0],["2022-05-03",2540.0,2540.0,2537.5,2540.0,11.0],["2022-05-04",2537.5,2538.75,2537.5,2538.75,32.0],["2022-05-05",2538.75,2538.75,2538.75,2538.75,1.0],["2022-05-06",2537.5,2537.5,2537.5,2537.5,5.0],["2022-05-09",2532.5,2532.5,2532.5,2532.5,2.0],["2022-05-10",2532.5,2532.5,2532.5,2532.5,230.0],["2022-05-11",2540.0,2540.0,2532.5,2532.5,4.0],["2022-05-12",2530.0,2531.25,2530.0,2530.0,102.0],["2022-05-13",2530.0,2530.0,2530.0,2530.0,0.0],["2022-05-16",2530.0,2530.0,2530.0,2530.0,2.0],["2022-05-17",2530.0,2530.0,2530.0,2530.0,3.0],["2022-05-18",2535.0,2535.0,2535.0,2535.0,0.0],["2022-05-19",2530.0,2530.0,2530.0,2530.0,1.0],["2022-05-20",2530.0,2530.0,2530.0,2530.0,1.0],["2022-05-23",2530.0,2530.0,2530.0,2530.0,0.0],["2022-05-24",2532.5,2532.5,2532.5,2532.5,40.0],["2022-05-25",2532.5,2532.5,2532.5,2532.5,4.0],["2022-05-26",2535.0,2535.0,2535.0,2535.0,47.0],["2022-05-27",2535.0,2535.0,2535.0,2535.0,0.0],["2022-05-31",2535.0,2535.0,2535.0,2535.0,0.0],["2022-06-01",2535.0,2535.0,2535.0,2535.0,0.0],["2022-06-02",2535.0,2535.0,2535.0,2535.0,2.0],["2022-06-03",2537.5,2537.5,2537.5,2537.5,0.0],["2022-06-06",2537.5,2537.5,2537.5,2537.5,0.0],["2022-06-07",2537.5,2537.5,2537.5,2537.5,0.0],["2022-06-08",2537.5,2537.5,2537.5,2537.5,0.0],["2022-06-09",2540.0,2540.0,2540.0,2540.0,2.0],["2022-06-10",2540.0,2540.0,2540.0,2540.0,0.0],["2022-06-13",2542.5,2542.5,2537.5,2537.5,7.0],["2022-06-14",2537.5,2537.5,2537.5,2537.5,0.0],["2022-06-15",2537.5,2537.5,2537.5,2537.5,2.0],["2022-06-16",2537.5,2537.5,2537.5,2537.5,20.0],["2022-06-17",2537.5,2537.5,2537.5,2537.5,0.0],["2022-06-21",2540.0,2540.0,2540.0,2540.0,6.0],["2022-06-22",2540.0,2540.0,2540.0,2540.0,6.0],["2022-06-23",2540.0,2540.0,2540.0,2540.0,1.0],["2022-06-24",2540.0,2540.0,2540.0,2540.0,12.0],["2022-06-27",2540.0,2540.0,2540.0,2540.0,0.0],["2022-06-28",2540.0,2540.0,2540.0,2540.0,0.0],["2022-06-29",2540.0,2540.0,2540.0,2540.0,0.0],["2022-06-30",2542.5,2542.5,2540.0,2540.0,90.0],["2022-07-01",2542.5,2542.5,2542.5,2542.5,17.0],["2022-07-05",2542.5,2542.5,2542.5,2542.5,1.0],["2022-07-06",2542.5,2542.5,2542.5,2542.5,0.0],["2022-07-07",2542.5,2542.5,2542.5,2542.5,0.0],["2022-07-08",2542.5,2547.5,2542.5,2544.75,7.0],["2022-07-11",2544.75,2544.75,2544.75,2544.75,0.0],["2022-07-12",2544.75,2544.75,2544.75,2544.75,0.0],["2022-07-13",2547.5,2547.5,2547.5,2547.5,27.0],["2022-07-14",2547.5,2547.5,2547.5,2547.5,0.0],["2022-07-15",2550.0,2550.0,2550.0,2550.0,0.0],["2022-07-18",2549.75,2550.0,2547.5,2547.5,64.0],["2022-07-19",2549.75,2550.0,2547.5,2550.0,45.0],["2022-07-20",2550.0,2550.0,2550.0,2550.0,0.0],["2022-07-21",2552.5,2552.5,2550.0,2552.5,42.0],["2022-07-22",2552.5,2552.5,2552.5,2552.5,21.0],["2022-07-25",2552.5,2552.5,2552.5,2552.5,0.0],["2022-07-26",2552.5,2552.5,2552.5,2552.5,31.0],["2022-07-27",2553.75,2553.75,2552.5,2552.5,824.0],["2022-07-28",2555.0,2555.0,2555.0,2555.0,76.0],["2022-07-29",2555.0,2555.0,2555.0,2555.0,2.0],["2022-08-01",2555.0,2555.0,2555.0,2555.0,2.0],["2022-08-02",2555.0,2555.0,2555.0,2555.0,0.0],["2022-08-03",2555.0,2555.0,2555.0,2555.0,66.0],["2022-08-04",2555.0,2555.0,2555.0,2555.0,0.0],["2022-08-05",2562.5,2562.5,2562.5,2562.5,8.0],["2022-08-08",2557.5,2560.0,2557.5,2560.0,4.0],["2022-08-09",2560.0,2560.0,2560.0,2560.0,1.0],["2022-08-10",2562.5,2562.5,2557.5,2560.0,48.0],["2022-08-11",2562.5,2562.5,2562.25,2562.25,2.0],["2022-08-12",2562.5,2562.5,2557.5,2557.5,2.0],["2022-08-15",2562.5,2562.5,2562.5,2562.5,3.0],["2022-08-16",2562.5,2562.5,2562.5,2562.5,0.0],["2022-08-17",2562.5,2562.5,2562.5,2562.5,0.0],["2022-08-18",2560.0,2560.0,2560.0,2560.0,4.0],["2022-08-19",2557.5,2557.5,2557.5,2557.5,3.0],["2022-08-22",2555.0,2555.0,2555.0,2555.0,1.0],["2022-08-23",2555.0,2555.0,2555.0,2555.0,0.0],["2022-08-24",2555.0,2555.0,2555.0,2555.0,3.0],["2022-08-25",2555.0,2555.0,2555.0,2555.0,0.0],["2022-08-26",2555.0,2555.0,2555.0,2555.0,0.0],["2022-08-29",2555.0,2555.0,2555.0,2555.0,0.0],["2022-08-30",2555.0,2555.0,2555.0,2555.0,0.0],["2022-08-31",2555.0,2555.0,2555.0,2555.0,4.0],["2022-09-01",2545.0,2545.0,2545.0,2545.0,5.0],["2022-09-02",2545.0,2545.0,2545.0,2545.0,0.0],["2022-09-06",2545.0,2545.0,2545.0,2545.0,0.0],["2022-09-07",2557.5,2557.5,2557.5,2557.5,8.0],["2022-09-08",2557.5,2557.5,2557.5,2557.5,0.0],["2022-09-09",2557.5,2557.5,2557.5,2557.5,2.0],["2022-09-12",2557.5,2557.5,2557.5,2557.5,0.0],["2022-09-13",2560.0,2560.0,2560.0,2560.0,1.0],["2022-09-14",2560.0,2560.0,2560.0,2560.0,0.0],["2022-09-15",2560.0,2560.0,2560.0,2560.0,0.0],["2022-09-16",2562.5,2565.0,2562.5,2565.0,64.0],["2022-09-19",2562.5,2565.0,2562.5,2562.5,5.0],["2022-09-20",2562.5,2562.5,2562.5,2562.5,9.0],["2022-09-21",2565.0,2565.75,2565.0,2565.75,13.0],["2022-09-22",2567.25,2567.5,2567.25,2567.5,9.0],["2022-09-23",2567.5,2567.5,2567.5,2567.5,0.0],["2022-09-26",2567.5,2567.5,2567.5,2567.5,0.0],["2022-09-27",2567.5,2567.5,2567.5,2567.5,0.0],["2022-09-28",2567.5,2567.5,2567.5,2567.5,5.0],["2022-09-29",2570.0,2572.5,2570.0,2570.0,24.0],["2022-09-30",2570.0,2570.0,2570.0,2570.0,158.0],["2022-10-03",2570.0,2945.0,2567.5,2572.5,369.0],["2022-10-04",2580.0,2580.0,2577.5,2578.75,3.0],["2022-10-05",2580.0,2580.0,2567.5,2570.0,107.0],["2022-10-06",2580.0,2582.5,2567.5,2572.5,1180.0],["2022-10-07",2572.5,2572.5,2572.5,2572.5,0.0],["2022-10-10",2577.5,2577.5,2575.0,2575.0,12.0],["2022-10-11",2577.5,2590.0,2577.5,2590.0,190.0],["2022-10-12",2577.5,2587.5,2575.0,2575.0,304.0],["2022-10-13",2560.0,2560.0,1982.5,2250.0,170.0],["2022-10-14",2237.5,2475.0,2207.5,2475.0,98.0],["2022-10-17",2401.25,2416.0,2227.5,2305.0,144.0],["2022-10-18",2265.0,2350.0,2110.0,2110.0,108.0],["2022-10-19",2525.0,3200.0,2172.5,2605.0,15548.0],["2022-10-20",2297.5,2445.0,1593.75,1705.0,1239.0],["2022-10-21",1795.0,1795.0,1430.0,1705.0,632.0],["2022-10-24",1657.5,1900.0,1575.0,1832.5,394.0],["2022-10-25",1820.0,1872.5,1700.0,1757.5,454.0],["2022-10-26",1825.0,2462.5,1762.5,2250.0,413.0],["2022-10-27",2285.0,2722.5,2000.0,2722.5,167.0],["2022-10-28",2625.0,5500.0,2450.0,3087.5,2241.0],["2022-10-31",2825.0,3050.0,2157.5,2720.0,641.0],["2022-11-01",2300.0,2376.75,2050.0,2120.0,512.0],["2022-11-02",2090.0,2415.0,1887.5,2110.0,249.0],["2022-11-03",2092.5,2375.0,1780.0,1955.0,286.0],["2022-11-04",1792.5,2062.5,1494.25,1632.5,213.0],["2022-11-07",1632.5,1711.25,1332.5,1467.5,76.0],["2022-11-08",1467.5,1735.0,1467.5,1550.0,96.0],["2022-11-09",1540.0,1550.0,1302.5,1302.5,82.0],["2022-11-10",1400.0,1680.0,1400.0,1517.5,92.0],["2022-11-11",1497.5,1595.0,1331.5,1416.5,33.0],["2022-11-14",1372.5,1445.0,1310.0,1332.5,24.0],["2022-11-15",1383.75,1465.0,1175.0,1210.0,188.0],["2022-11-16",1260.0,1375.0,1175.0,1202.5,206.0],["2022-11-17",1212.5,1300.0,1031.25,1050.0,123.0],["2022-11-18",1055.0,1060.0,975.0,982.5,166.0],["2022-11-21",1570.0,1625.0,1227.5,1312.5,48260.0],["2022-11-22",1207.5,1375.0,1152.5,1360.0,1863.0],["2022-11-23",1282.5,1375.0,1237.5,1370.0,843.0],["2022-11-25",1327.5,1405.5,1297.5,1320.0,169.0],["2022-11-28",1280.0,1317.5,1190.0,1295.0,168.0],["2022-11-29",1175.5,1246.25,1040.0,1172.5,112.0],["2022-11-30",1172.5,1172.5,1007.5,1065.0,89.0],["2022-12-01",1107.5,1312.5,1077.5,1225.0,243.0],["2022-12-02",1200.0,1200.0,1087.5,1180.0,24.0],["2022-12-05",1182.5,1182.5,1080.0,1162.5,36.0],["2022-12-06",1117.5,1187.5,1043.5,1067.5,101.0],["2022-12-07",1075.0,1137.5,1030.0,1062.5,50.0],["2022-12-08",1062.5,1100.0,1000.5,1100.0,40.0],["2022-12-09",1077.5,1150.0,1000.5,1107.5,93.0],["2022-12-12",1085.0,1122.5,1045.0,1082.5,47.0],["2022-12-13",1062.5,1142.5,1050.0,1075.0,48.0],["2022-12-14",1047.5,1102.5,1047.5,1080.0,26.0],["2022-12-15",1075.0,1137.5,1062.5,1137.5,53.0],["2022-12-16",1112.5,1137.5,1057.5,1085.0,162.0],["2022-12-19",1085.0,1102.5,1085.0,1090.0,170.0],["2022-12-20",1090.0,1120.0,1085.0,1092.5,59.0],["2022-12-21",1122.5,1134.75,1025.0,1070.0,235.0],["2022-12-22",1070.0,1070.0,1070.0,1070.0,1.0],["2022-12-23",1015.5,1025.25,975.0,995.0,55.0],["2022-12-27",1007.5,1100.0,980.25,1037.5,140.0],["2022-12-28",1037.5,1037.5,975.0,982.5,21.0],["2022-12-29",1220.0,1252.5,1005.0,1080.0,996.0],["2022-12-30",1022.5,1042.5,975.0,1025.0,131.0],["2023-01-03",978.25,1047.5,938.75,954.5,129.0],["2023-01-04",940.0,995.0,882.5,940.0,54.0],["2023-01-05",975.0,975.0,905.0,912.5,32.0],["2023-01-06",977.0,1170.0,914.25,1050.25,651.0],["2023-01-09",1090.0,1335.0,1037.5,1142.5,562.0],["2023-01-10",1150.0,1475.0,1150.0,1475.0,596.0],["2023-01-11",1410.0,1585.0,1375.0,1561.25,522.0],["2023-01-12",1557.5,1557.5,1395.0,1450.0,531.0],["2023-01-13",1500.0,1500.0,1252.5,1350.0,328.0],["2023-01-17",1347.5,1380.25,1260.0,1277.5,298.0],["2023-01-18",1300.0,1392.5,1225.0,1237.5,169.0],["2023-01-19",1200.0,1226.0,1047.5,1075.0,444.0],["2023-01-20",1070.0,1260.0,1070.0,1095.0,314.0],["2023-01-23",1077.5,1124.25,1025.0,1025.0,418.0],["2023-01-24",1025.0,1100.0,1025.0,1072.5,313.0],["2023-01-25",1017.5,1142.5,1017.5,1092.5,106.0],["2023-01-26",1082.5,1120.0,1050.0,1077.5,196.0],["2023-01-27",1072.25,1142.5,1062.5,1075.0,155.0],["2023-01-30",1075.0,1107.0,1025.0,1035.0,162.0],["2023-01-31",1032.5,1092.5,990.0,996.25,186.0],["2023-02-01",970.0,993.0,920.0,947.5,343.0],["2023-02-02",1005.0,1067.5,952.5,1005.0,229.0],["2023-02-03",1005.0,1200.0,1005.0,1050.0,820.0],["2023-02-06",1120.0,1120.0,1055.0,1085.0,508.0],["2023-02-07",1145.0,1165.5,1090.0,1157.5,483.0],["2023-02-08",1100.0,1375.0,1002.5,1200.0,5076.0],["2023-02-09",1347.5,1477.5,990.0,1017.5,36290.0],["2023-02-10",947.5,970.0,817.5,866.25,3140.0],["2023-02-13",860.0,871.0,767.5,792.5,1532.0],["2023-02-14",797.5,832.5,700.0,775.0,738.0],["2023-02-15",797.5,827.5,742.5,820.0,732.0],["2023-02-16",762.5,807.5,745.0,777.5,336.0],["2023-02-17",762.5,797.5,722.5,760.0,276.0],["2023-02-21",770.0,774.75,662.5,700.0,623.0],["2023-02-22",705.0,722.5,660.0,685.0,565.0],["2023-02-23",682.5,822.5,647.5,722.5,1513.0],["2023-02-24",705.0,786.75,675.0,720.0,1129.0],["2023-02-27",737.5,768.75,712.5,750.0,944.0],["2023-02-28",747.5,766.5,725.0,742.5,635.0],["2023-03-01",737.5,767.75,700.0,760.0,404.0],["2023-03-02",805.0,805.0,700.0,712.5,1101.0],["2023-03-03",712.5,739.75,700.0,722.5,440.0],["2023-03-06",725.0,765.0,682.5,752.5,828.0],["2023-03-07",742.5,755.0,677.5,695.0,1209.0],["2023-03-08",692.5,692.5,660.0,677.5,354.0],["2023-03-09",692.5,692.5,652.5,680.0,522.0],["2023-03-10",660.0,670.0,580.0,600.0,595.0],["2023-03-13",575.0,590.75,537.5,577.5,389.0],["2023-03-14",580.0,625.0,580.0,582.5,267.0],["2023-03-15",590.0,590.0,540.0,540.0,182.0],["2023-03-16",555.0,565.0,462.5,487.5,482.0],["2023-03-17",525.0,525.0,465.0,475.0,352.0],["2023-03-20",470.0,495.0,465.0,482.5,274.0],["2023-03-21",465.0,505.0,465.0,492.5,137.0],["2023-03-22",505.0,592.5,500.0,527.5,705.0],["2023-03-23",542.5,552.0,505.0,505.0,345.0],["2023-03-24",505.0,535.0,500.0,535.0,128.0],["2023-03-27",535.0,552.5,512.5,527.5,134.0],["2023-03-28",511.5,537.75,495.0,515.0,130.0],["2023-03-29",513.5,522.5,487.75,505.0,188.0],["2023-03-30",530.0,530.0,480.0,502.5,152.0],["2023-03-31",518.25,518.25,452.5,465.0,234.0],["2023-04-03",465.0,476.25,410.0,440.0,177.0],["2023-04-04",440.0,447.5,425.5,445.0,106.0],["2023-04-05",462.5,462.5,425.0,430.0,82.0],["2023-04-06",455.0,475.0,425.0,460.0,383.0],["2023-04-10",490.0,490.0,455.0,483.0,337.0],["2023-04-11",477.5,565.0,477.5,547.0,386.0],["2023-04-12",522.5,537.5,487.5,525.0,304.0],["2023-04-13",522.5,552.5,517.5,517.5,138.0],["2023-04-14",517.5,565.0,517.5,552.5,186.0],["2023-04-17",537.5,625.0,537.5,580.0,459.0],["2023-04-18",577.5,577.5,525.0,543.75,275.0],["2023-04-19",549.25,560.0,522.5,532.5,146.0],["2023-04-20",550.0,555.75,487.5,487.5,441.0],["2023-04-21",495.0,533.0,492.5,530.0,114.0],["2023-04-24",525.0,557.5,510.0,557.5,141.0],["2023-04-25",555.0,560.0,520.0,520.0,47.0],["2023-04-26",517.5,530.0,505.0,517.5,77.0],["2023-04-27",502.75,550.0,502.75,541.25,70.0],["2023-04-28",540.0,570.0,521.25,537.5,167.0],["2023-05-01",547.5,567.5,515.0,538.75,79.0],["2023-05-02",550.0,550.0,480.0,487.5,335.0],["2023-05-03",500.0,515.0,480.0,487.5,116.0],["2023-05-04",500.0,525.0,467.5,502.5,79.0],["2023-05-05",500.0,512.5,480.0,497.5,140.0],["2023-05-08",510.0,511.25,477.5,490.0,87.0],["2023-05-09",500.0,502.5,470.0,485.0,799.0],["2023-05-10",300.0,367.5,265.0,292.5,2626.0],["2023-05-11",302.5,304.75,237.5,247.25,1818.0],["2023-05-12",252.5,252.5,200.0,202.5,1325.0],["2023-05-15",205.0,222.5,200.5,219.75,926.0],["2023-05-16",220.5,220.5,163.0,169.0,1868.0],["2023-05-17",168.0,169.5,146.25,147.5,7297.0],["2023-05-18",220.0,220.0,148.75,162.0,86460.0],["2023-05-19",163.0,165.0,145.5,150.0,7045.0],["2023-05-22",145.0,163.5,138.75,154.5,5648.0],["2023-05-23",157.5,161.75,146.5,151.75,1542.0],["2023-05-24",145.0,145.75,138.75,142.5,1536.0],["2023-05-25",140.0,140.0,112.5,119.25,2767.0],["2023-05-26",117.25,124.0,115.5,120.75,801.0],["2023-05-30",117.5,136.25,115.0,132.25,1955.0],["2023-05-31",132.0,135.0,127.5,130.0,1084.0],["2023-06-01",135.0,137.5,128.0,137.5,724.0],["2023-06-02",137.5,140.75,130.0,133.0,1066.0],["2023-06-05",128.25,137.5,123.75,135.0,738.0],["2023-06-06",131.0,132.5,128.0,129.0,471.0],["2023-06-07",131.75,131.75,125.5,127.5,484.0],["2023-06-08",128.0,131.0,124.0,127.5,1088.0],["2023-06-09",129.25,151.75,125.0,146.0,3218.0],["2023-06-12",159.5,159.5,131.0,135.0,3797.0],["2023-06-13",125.0,137.0,120.0,128.0,2814.0],["2023-06-14",129.0,130.5,120.25,124.0,1121.0],["2023-06-15",125.0,127.0,120.0,121.0,1170.0],["2023-06-16",122.5,135.0,120.0,135.0,1394.0],["2023-06-20",136.25,155.75,130.0,140.5,6509.0],["2023-06-21",141.25,143.75,128.5,133.0,2202.0],["2023-06-22",132.5,133.0,115.0,123.25,1462.0],["2023-06-23",123.25,125.75,105.5,122.5,980.0],["2023-06-26",122.5,135.0,118.75,131.75,1250.0],["2023-06-27",127.5,142.5,127.25,140.0,1159.0],["2023-06-28",135.0,140.0,132.5,134.5,655.0],["2023-06-29",132.5,134.5,125.75,134.5,454.0],["2023-06-30",131.75,133.75,125.5,130.0,897.0],["2023-07-03",126.0,132.0,125.0,130.0,205.0],["2023-07-05",130.0,137.25,115.0,133.5,1546.0],["2023-07-06",132.0,137.5,125.0,132.5,1308.0],["2023-07-07",138.75,140.0,132.5,135.25,1152.0],["2023-07-10",141.25,144.5,133.5,139.75,2295.0],["2023-07-11",139.75,147.5,132.5,137.5,1540.0],["2023-07-12",134.0,145.75,131.25,135.25,981.0],["2023-07-13",140.0,141.25,131.5,140.25,983.0],["2023-07-14",142.25,143.75,133.75,135.75,820.0],["2023-07-17",138.0,140.0,135.0,135.75,610.0],["2023-07-18",137.5,140.0,130.0,130.25,639.0],["2023-07-19",131.5,138.5,125.0,130.0,362.0],["2023-07-20",132.5,134.25,125.75,128.0,248.0],["2023-07-21",125.75,130.0,125.0,125.25,648.0],["2023-07-24",131.5,132.5,125.0,127.5,548.0],["2023-07-25",127.5,127.5,123.75,125.0,300.0],["2023-07-26",124.75,137.5,117.5,137.5,543.0],["2023-07-27",128.75,132.75,121.25,129.75,227.0],["2023-07-28",127.75,129.5,122.75,127.25,204.0],["2023-07-31",131.25,131.5,125.0,130.25,516.0],["2023-08-01",125.0,131.5,125.0,130.0,330.0],["2023-08-02",125.5,130.0,125.0,127.0,151.0],["2023-08-03",130.5,131.75,125.0,131.0,374.0],["2023-08-04",125.25,126.75,118.5,119.5,745.0],["2023-08-07",127.5,127.5,112.5,117.0,444.0],["2023-08-08",117.0,120.0,110.25,110.75,590.0],["2023-08-09",112.0,116.25,95.25,105.0,1352.0],["2023-08-10",102.75,105.0,95.0,95.0,1401.0],["2023-08-11",95.25,95.25,90.25,95.0,475.0],["2023-08-14",92.5,100.0,90.0,90.5,1270.0],["2023-08-15",91.0,93.75,82.5,85.75,877.0],["2023-08-16",89.25,92.5,75.0,77.5,1753.0],["2023-08-17",81.25,81.5,70.25,72.5,1026.0],["2023-08-18",75.25,84.0,67.5,70.25,1148.0],["2023-08-21",77.5,80.0,65.25,65.5,1158.0],["2023-08-22",65.75,70.0,60.0,69.0,1826.0],["2023-08-23",65.25,67.75,61.0,61.25,1589.0],["2023-08-24",62.0,70.0,54.0,62.5,3310.0],["2023-08-25",60.75,64.5,57.75,59.5,743.0],["2023-08-28",63.0,65.0,55.75,64.25,2364.0],["2023-08-29",65.0,68.75,62.5,62.75,1847.0],["2023-08-30",65.0,70.0,64.5,67.75,578.0],["2023-08-31",71.25,72.5,63.25,65.5,1826.0],["2023-09-01",65.0,67.0,60.25,62.75,1084.0],["2023-09-05",66.75,66.75,55.0,58.0,1772.0],["2023-09-06",56.25,60.0,55.0,56.25,932.0],["2023-09-07",57.0,62.25,54.5,54.75,1223.0],["2023-09-08",59.5,60.0,45.5,47.25,3618.0],["2023-09-11",49.75,49.75,40.5,42.5,1822.0],["2023-09-12",45.0,48.5,41.75,48.25,1254.0],["2023-09-13",50.0,50.5,46.25,48.75,2305.0],["2023-09-14",47.5,65.0,47.5,59.75,6933.0],["2023-09-15",57.25,57.25,47.5,54.0,1913.0],["2023-09-18",51.0,55.0,47.5,51.75,607.0],["2023-09-19",50.75,55.0,47.5,52.5,719.0],["2023-09-20",55.0,55.0,49.0,52.0,976.0],["2023-09-21",52.0,52.0,45.0,46.5,1345.0],["2023-09-22",48.75,48.75,45.0,45.5,1505.0],["2023-09-25",46.75,47.25,42.75,44.0,645.0],["2023-09-26",49.0,49.0,43.25,46.75,1527.0],["2023-09-27",51.75,94.75,42.5,47.25,79991.0],["2023-09-28",42.5,47.75,41.25,46.75,8150.0],["2023-09-29",83.25,90.0,53.5,66.0,238569.0],["2023-10-02",81.75,122.25,72.5,104.25,242810.0],["2023-10-03",149.0,200.0,136.0,147.5,710828.0],["2023-10-04",150.0,157.25,117.5,147.75,148252.0],["2023-10-05",129.5,177.25,124.75,141.5,148693.0],["2023-10-06",140.0,162.5,130.0,134.0,62325.0],["2023-10-09",125.25,129.75,101.5,117.5,32553.0],["2023-10-10",116.75,137.25,110.0,125.0,23180.0],["2023-10-11",125.25,143.5,125.0,135.5,28469.0],["2023-10-12",145.0,167.5,142.5,148.75,43368.0],["2023-10-13",145.0,146.5,120.25,129.75,22281.0],["2023-10-16",125.25,131.25,119.25,120.0,15051.0],["2023-10-17",120.0,122.5,106.5,113.25,13028.0],["2023-10-18",137.25,214.25,135.0,192.75,718063.0],["2023-10-19",280.0,310.0,244.5,297.5,567275.0],["2023-10-20",237.5,277.5,219.0,255.0,147688.0],["2023-10-23",228.75,236.25,178.0,181.75,51489.0],["2023-10-24",175.0,212.5,162.5,204.25,53340.0],["2023-10-25",187.5,227.5,180.0,212.25,26206.0],["2023-10-26",200.0,203.75,180.75,198.0,46469.0],["2023-10-27",270.0,295.0,232.0,255.0,187360.0],["2023-10-30",300.0,312.5,240.25,250.0,207785.0],["2023-10-31",235.0,242.0,200.0,205.25,41973.0],["2023-11-01",190.0,233.5,190.0,221.5,35000.0],["2023-11-02",229.25,242.5,215.5,222.25,19920.0],["2023-11-03",217.0,234.0,202.75,209.0,17283.0],["2023-11-06",200.0,207.25,185.0,189.25,21157.0],["2023-11-07",186.25,191.25,152.5,185.0,17706.0],["2023-11-08",177.25,184.0,155.75,167.5,11914.0],["2023-11-09",162.5,165.25,137.75,150.5,16343.0],["2023-11-10",150.0,151.25,132.5,142.5,11793.0],["2023-11-13",142.25,159.75,132.75,147.5,14757.0],["2023-11-14",145.25,156.25,140.0,151.0,9915.0],["2023-11-15",145.75,147.5,135.0,141.25,12246.0],["2023-11-16",143.5,152.0,135.0,150.0,17870.0],["2023-11-17",147.5,148.25,135.75,137.5,8641.0],["2023-11-20",137.5,138.0,122.5,125.0,12945.0],["2023-11-21",122.5,125.0,105.0,105.75,12421.0],["2023-11-22",107.25,112.5,95.75,97.5,12423.0],["2023-11-24",94.75,97.25,90.0,92.75,6368.0],["2023-11-27",93.25,121.25,91.5,109.0,24369.0],["2023-11-28",108.5,119.5,97.5,117.75,15922.0],["2023-11-29",118.75,152.5,115.75,129.75,25138.0],["2023-11-30",130.0,132.5,117.75,127.25,9258.0],["2023-12-01",125.75,140.0,123.75,136.0,13170.0],["2023-12-04",125.0,136.5,125.0,128.5,6257.0],["2023-12-05",127.5,128.0,115.0,117.75,7481.0],["2023-12-06",121.5,130.0,120.25,123.5,7037.0],["2023-12-07",125.0,125.0,118.0,120.0,6092.0],["2023-12-08",125.0,146.25,118.25,140.0,16987.0],["2023-12-11",140.0,140.75,125.0,126.0,9849.0],["2023-12-12",132.5,132.5,120.25,122.5,5234.0],["2023-12-13",125.5,125.5,112.75,120.0,7663.0],["2023-12-14",125.0,132.5,116.5,124.25,7651.0],["2023-12-15",132.5,132.5,120.25,126.25,7506.0],["2023-12-18",125.0,126.25,112.5,114.0,9703.0],["2023-12-19",115.25,118.25,105.0,109.25,5935.0],["2023-12-20",109.5,120.0,102.25,114.75,12303.0],["2023-12-21",112.5,113.5,107.5,111.75,4041.0],["2023-12-22",113.75,113.75,106.25,112.0,3634.0],["2023-12-26",113.0,113.0,105.0,109.75,6330.0],["2023-12-27",110.0,114.25,107.5,114.25,5946.0],["2023-12-28",106.25,111.75,102.0,107.5,12693.0],["2023-12-29",107.5,115.0,105.0,110.75,6426.0],["2024-01-02",110.0,117.25,107.5,116.0,7517.0],["2024-01-03",117.25,117.25,110.25,115.5,4737.0],["2024-01-04",122.5,126.25,115.5,125.25,7600.0],["2024-01-05",127.5,130.5,121.25,130.5,6491.0],["2024-01-08",139.0,152.0,133.0,143.25,24592.0],["2024-01-09",155.0,157.5,145.25,148.5,17249.0],["2024-01-10",152.5,153.25,132.75,139.5,11906.0],["2024-01-11",137.5,137.5,125.5,127.75,9175.0],["2024-01-12",134.25,134.25,120.0,125.0,9482.0],["2024-01-16",132.5,135.0,123.75,131.5,10602.0],["2024-01-17",135.0,155.0,128.25,152.5,24094.0],["2024-01-18",155.0,156.25,143.75,150.0,12829.0],["2024-01-19",143.75,174.75,142.5,167.0,29204.0],["2024-01-22",170.0,187.25,163.75,178.25,26030.0],["2024-01-23",176.25,205.0,176.25,200.75,25338.0],["2024-01-24",217.0,247.5,203.75,205.0,60293.0],["2024-01-25",176.0,212.5,154.25,207.5,31239.0],["2024-01-26",193.25,219.5,187.5,196.0,27453.0],["2024-01-29",204.5,219.0,200.0,210.5,20620.0],["2024-01-30",212.5,215.0,196.75,204.0,17922.0],["2024-01-31",206.25,211.25,192.75,200.5,11491.0],["2024-02-01",212.5,212.5,197.5,207.5,11434.0],["2024-02-02",210.0,224.75,201.25,202.5,17798.0],["2024-02-05",211.25,212.5,190.5,195.5,18666.0],["2024-02-06",212.5,212.5,162.5,202.0,11386.0],["2024-02-07",194.25,219.75,192.5,206.0,16097.0],["2024-02-08",205.0,205.75,192.75,202.5,16319.0],["2024-02-09",202.75,218.5,202.75,215.0,28384.0],["2024-02-12",240.0,262.5,220.25,225.0,88148.0],["2024-02-13",222.5,255.0,215.0,232.25,45395.0],["2024-02-14",238.25,247.75,209.25,213.5,52703.0],["2024-02-15",210.5,235.75,209.25,232.5,28446.0],["2024-02-16",230.0,300.0,225.0,290.0,61133.0],["2024-02-20",290.0,372.5,287.5,355.0,61456.0],["2024-02-21",357.5,367.5,312.5,362.5,31338.0],["2024-02-22",426.25,429.25,257.5,277.5,158200.0],["2024-02-23",225.25,239.5,190.0,191.75,89353.0],["2024-02-26",197.5,225.0,190.0,209.5,39811.0],["2024-02-27",206.0,209.25,181.25,193.0,27330.0],["2024-02-28",193.0,194.5,137.5,163.25,39561.0],["2024-02-29",165.0,192.5,165.0,183.5,24890.0],["2024-03-01",198.25,211.75,194.0,197.5,18747.0],["2024-03-04",207.75,208.5,189.0,196.25,13927.0],["2024-03-05",190.0,191.5,178.5,183.75,10327.0],["2024-03-06",185.0,187.5,165.25,168.75,17684.0],["2024-03-07",170.5,198.75,162.75,197.5,18514.0],["2024-03-08",200.0,210.0,190.25,203.75,14630.0],["2024-03-11",203.5,231.0,201.0,227.5,22746.0],["2024-03-12",230.0,275.0,230.0,252.5,32077.0],["2024-03-13",252.5,265.0,217.5,222.5,20638.0],["2024-03-14",222.5,225.0,203.25,205.0,9690.0],["2024-03-15",215.0,234.75,207.5,213.25,19289.0],["2024-03-18",221.5,221.75,197.5,204.5,10440.0],["2024-03-19",209.75,215.0,198.5,212.5,8147.0],["2024-03-20",212.5,220.0,197.75,200.75,6786.0],["2024-03-21",204.0,207.5,191.25,193.25,7876.0],["2024-03-22",197.0,200.0,188.0,199.5,4820.0],["2024-03-25",200.75,203.75,187.75,195.0,6712.0],["2024-03-26",192.5,193.75,183.0,186.0,6429.0],["2024-03-27",185.0,187.25,165.0,177.0,12728.0],["2024-03-28",175.0,186.5,173.0,183.5,7556.0],["2024-04-01",187.5,207.0,185.0,199.75,8468.0],["2024-04-02",200.0,201.25,185.5,187.75,4727.0],["2024-04-03",188.75,195.0,182.5,185.75,5983.0],["2024-04-04",183.5,186.75,172.0,178.75,7210.0],["2024-04-05",175.0,180.0,172.75,174.5,4105.0],["2024-04-08",173.75,177.5,161.5,165.25,10198.0],["2024-04-09",165.0,168.25,150.5,157.0,8332.0],["2024-04-10",160.0,175.0,155.25,172.5,5893.0],["2024-04-11",177.5,180.5,166.25,179.75,4609.0],["2024-04-12",182.25,200.0,171.25,179.25,9132.0],["2024-04-15",185.0,185.0,162.5,165.75,6730.0],["2024-04-16",169.25,180.0,162.5,177.5,5052.0],["2024-04-17",180.0,180.0,162.0,174.75,9930.0],["2024-04-18",157.5,160.0,125.0,135.0,24324.0],["2024-04-19",125.0,127.25,95.0,101.25,30033.0],["2024-04-22",107.5,120.0,105.5,109.0,10667.0],["2024-04-23",110.75,125.75,110.75,122.5,9391.0],["2024-04-24",131.25,132.0,120.75,127.0,7180.0],["2024-04-25",125.0,125.75,113.75,120.75,6164.0],["2024-04-26",122.25,122.25,109.25,110.0,6930.0],["2024-04-29",111.25,130.0,110.5,128.5,9476.0],["2024-04-30",138.0,149.75,115.5,120.0,18134.0],["2024-05-01",122.5,125.0,111.0,116.5,6877.0],["2024-05-02",117.5,127.5,115.0,123.25,7180.0],["2024-05-03",122.5,127.25,110.5,112.25,10128.0],["2024-05-06",112.5,115.5,103.5,110.5,6429.0],["2024-05-07",110.0,121.25,107.5,118.25,6302.0],["2024-05-08",116.75,117.5,108.75,109.75,3245.0],["2024-05-09",111.0,112.25,106.5,107.75,5158.0],["2024-05-10",105.0,109.5,96.5,100.75,10695.0],["2024-05-13",97.0,100.0,95.25,97.75,4938.0],["2024-05-14",89.5,97.5,82.5,97.0,11978.0],["2024-05-15",91.25,94.75,85.0,85.5,6709.0],["2024-05-16",92.0,107.5,91.75,100.5,12134.0],["2024-05-17",101.25,103.0,95.5,96.5,4280.0],["2024-05-20",96.5,102.5,91.5,102.5,3518.0],["2024-05-21",102.75,106.25,100.0,101.5,4087.0],["2024-05-22",105.0,125.0,97.75,101.25,17202.0],["2024-05-23",100.0,102.25,93.0,94.5,4312.0],["2024-05-24",93.75,94.25,90.75,93.25,2604.0],["2024-05-28",93.75,102.5,93.75,96.5,3969.0],["2024-05-29",97.5,97.5,90.75,92.0,3278.0],["2024-05-30",91.25,97.0,91.25,91.5,2648.0],["2024-05-31",92.5,96.5,91.25,92.75,2822.0],["2024-06-03",96.25,96.25,88.0,90.0,5644.0],["2024-06-04",90.0,91.5,82.5,88.75,5597.0],["2024-06-05",86.25,89.5,85.0,88.5,4638.0],["2024-06-06",78.5,78.5,50.0,53.75,42934.0],["2024-06-07",52.5,63.0,46.5,54.75,29623.0],["2024-06-10",48.8,48.8,38.3,42.1,38990.0],["2024-06-11",42.9,46.4,39.84,41.8,25220.0],["2024-06-12",40.0,40.66,36.17,37.4,26380.0],["2024-06-13",36.9,37.2,35.2,35.3,15490.0],["2024-06-14",35.6,38.6,32.5,38.5,20240.0],["2024-06-17",36.9,47.4,36.9,39.0,38190.0],["2024-06-18",38.9,44.1,38.8,41.2,16850.0],["2024-06-20",43.0,53.6,41.2,52.8,45980.0],["2024-06-21",54.3,77.4,54.2,72.1,368130.0],["2024-06-24",74.2,92.5,74.0,79.4,186270.0],["2024-06-25",79.8,85.0,63.1,63.6,53540.0],["2024-06-26",65.3,85.5,64.83,75.6,85980.0],["2024-06-27",77.7,79.68,68.3,68.9,29530.0],["2024-06-28",68.6,77.2,66.5,75.9,22130.0],["2024-07-01",79.3,103.03,79.3,93.4,74890.0],["2024-07-02",95.5,95.95,83.37,88.7,22140.0],["2024-07-03",92.3,98.9,86.1,91.1,30140.0],["2024-07-05",90.1,99.6,88.1,95.4,22350.0],["2024-07-08",96.1,116.4,96.1,115.4,46270.0],["2024-07-09",114.1,138.47,113.14,130.0,44950.0],["2024-07-10",92.8,96.8,77.0,80.7,111680.0],["2024-07-11",80.0,84.2,74.0,76.6,37600.0],["2024-07-12",82.8,88.8,79.3,86.0,42220.0],["2024-07-15",85.3,86.4,70.95,73.0,45210.0],["2024-07-16",73.6,79.8,71.6,77.9,39480.0],["2024-07-17",77.2,81.9,76.1,77.7,18110.0],["2024-07-18",77.9,78.9,72.0,72.8,15870.0],["2024-07-19",72.2,74.6,71.3,73.7,7440.0],["2024-07-22",73.4,74.8,65.7,68.5,17860.0],["2024-07-23",68.2,78.3,68.0,75.2,42300.0],["2024-07-24",71.7,74.0,68.2,70.0,17090.0],["2024-07-25",70.0,79.4,70.0,78.9,20550.0],["2024-07-26",78.6,95.4,77.6,88.0,48510.0],["2024-07-29",88.3,95.6,87.5,88.6,20080.0],["2024-07-30",91.0,91.0,81.9,83.5,10040.0],["2024-07-31",82.0,89.7,81.6,88.0,7960.0],["2024-08-01",90.0,90.87,81.2,82.8,8000.0],["2024-08-02",80.0,84.7,76.2,82.2,13530.0],["2024-08-05",75.0,79.9,73.1,75.5,7810.0],["2024-08-06",79.3,81.7,75.0,80.0,7490.0],["2024-08-07",82.3,83.77,77.1,78.0,6080.0],["2024-08-08",78.1,79.6,75.5,78.4,4450.0],["2024-08-09",78.7,79.3,73.6,74.3,7010.0],["2024-08-12",75.0,75.0,70.5,72.7,5320.0],["2024-08-13",72.7,72.7,60.1,60.7,30310.0],["2024-08-14",50.4,56.05,48.0,50.1,25150.0],["2024-08-15",50.9,63.68,50.9,61.8,20870.0],["2024-08-16",60.1,69.0,60.1,65.1,13670.0],["2024-08-19",64.6,68.2,61.5,63.0,9140.0],["2024-08-20",62.5,63.2,59.97,60.5,6200.0],["2024-08-21",57.6,64.3,56.6,62.1,8980.0],["2024-08-22",63.0,64.9,61.6,63.8,5690.0],["2024-08-23",63.9,66.5,63.7,64.0,7480.0],["2024-08-26",65.0,65.0,56.0,57.1,10040.0],["2024-08-27",56.7,57.4,52.6,54.3,10790.0],["2024-08-28",54.4,54.8,50.0,51.6,6200.0],["2024-08-29",50.8,54.3,50.8,52.8,2240.0],["2024-08-30",53.4,53.55,47.63,49.3,8270.0],["2024-09-03",49.8,50.9,46.9,48.9,5950.0],["2024-09-04",48.8,54.9,48.7,52.5,7800.0],["2024-09-05",51.7,52.3,48.8,49.8,5960.0],["2024-09-06",50.4,51.5,47.5,48.4,2360.0],["2024-09-09",48.1,53.6,48.1,52.8,3160.0],["2024-09-10",51.9,57.9,51.9,55.7,4280.0],["2024-09-11",55.0,55.0,50.3,51.9,6150.0],["2024-09-12",52.5,53.4,50.7,51.7,2890.0],["2024-09-13",50.4,53.1,48.6,48.95,7120.0],["2024-09-16",49.3,51.7,45.5,48.7,7170.0],["2024-09-17",50.0,51.7,49.1,50.7,3590.0],["2024-09-18",49.7,52.2,48.8,49.2,7160.0],["2024-09-19",50.0,51.22,48.9,49.6,2100.0],["2024-09-20",49.0,49.61,45.3,45.3,10110.0],["2024-09-23",46.5,47.7,45.5,47.4,3750.0],["2024-09-24",46.7,49.7,46.6,47.9,3790.0],["2024-09-25",48.2,48.5,44.2,44.9,6620.0],["2024-09-26",44.9,45.59,40.6,40.6,13770.0],["2024-09-27",40.5,44.9,39.6,42.8,7580.0],["2024-09-30",43.4,44.6,41.6,42.6,4200.0],["2024-10-01",42.0,42.6,40.0,40.9,4880.0],["2024-10-02",40.6,43.0,40.6,42.9,2470.0],["2024-10-03",43.0,43.7,42.9,42.9,1680.0],["2024-10-04",43.8,43.8,41.0,42.8,5230.0],["2024-10-07",42.6,42.6,39.3,40.6,9640.0],["2024-10-08",40.8,42.8,39.0,39.4,6180.0],["2024-10-09",40.5,41.0,39.0,40.0,3310.0],["2024-10-10",39.0,40.35,38.23,39.5,2940.0],["2024-10-11",39.8,41.8,39.02,40.6,4810.0],["2024-10-14",40.0,41.1,40.0,41.0,2770.0],["2024-10-15",41.39,42.39,40.1,41.0,5670.0],["2024-10-16",41.1,42.7,41.1,42.0,5280.0],["2024-10-17",41.9,42.8,39.2,40.2,5430.0],["2024-10-18",40.2,42.8,40.2,41.0,4300.0],["2024-10-21",40.9,42.0,40.13,40.5,10740.0],["2024-10-22",40.3,42.0,40.2,40.5,7000.0],["2024-10-23",40.5,42.2,38.3,38.4,8690.0],["2024-10-24",40.0,40.1,36.2,36.5,12140.0],["2024-10-25",37.7,37.9,35.0,35.7,15250.0],["2024-10-28",37.9,37.9,35.3,35.6,6510.0],["2024-10-29",35.3,35.7,33.5,33.5,9200.0],["2024-10-30",33.8,34.59,32.6,32.6,7210.0],["2024-10-31",32.7,33.9,30.1,31.0,14120.0],["2024-11-01",31.5,31.89,29.0,30.3,21110.0],["2024-11-04",30.0,30.52,27.7,28.2,12450.0],["2024-11-05",28.1,29.41,26.0,26.8,21670.0],["2024-11-06",28.6,29.0,23.99,26.0,132870.0],["2024-11-07",26.0,26.24,24.0,25.0,22730.0],["2024-11-08",25.1,27.4,25.1,26.1,34460.0],["2024-11-11",27.0,28.08,26.8,27.0,19200.0],["2024-11-12",27.6,27.9,25.4,26.7,12040.0],["2024-11-13",26.5,26.5,24.6,25.2,15400.0],["2024-11-14",26.0,26.0,18.75,19.6,65590.0],["2024-11-15",19.9,22.6,19.9,21.9,45650.0],["2024-11-18",21.6,22.5,18.3,22.5,41410.0],["2024-11-19",22.0,22.1,20.6,21.2,11890.0],["2024-11-20",21.1,22.16,20.89,21.5,9350.0],["2024-11-21",22.2,22.5,21.5,22.0,12330.0],["2024-11-22",21.8,22.14,20.1,20.5,14310.0],["2024-11-25",20.8,22.5,20.5,21.3,14790.0],["2024-11-26",21.4,23.6,21.0,23.0,21820.0],["2024-11-27",25.0,25.71,24.1,25.4,45340.0],["2024-11-29",25.4,25.5,24.36,25.0,11310.0],["2024-12-02",25.1,25.1,23.1,23.8,10510.0],["2024-12-03",23.7,24.0,22.0,23.7,10260.0],["2024-12-04",23.7,26.1,23.7,25.4,14090.0],["2024-12-05",25.4,25.9,23.6,23.9,15320.0],["2024-12-06",23.9,24.0,22.0,22.5,13690.0],["2024-12-09",22.5,23.4,21.51,21.65,13850.0],["2024-12-10",22.3,22.8,21.4,22.5,11770.0],["2024-12-11",20.9,21.8,19.05,20.9,259990.0],["2024-12-12",19.7,20.1,18.6,18.9,39690.0],["2024-12-13",19.88,20.4,19.6,19.9,15480.0],["2024-12-16",20.0,20.15,18.1,18.4,24410.0],["2024-12-17",17.9,19.9,16.95,19.9,26360.0],["2024-12-18",19.9,20.4,19.3,20.0,14670.0],["2024-12-19",20.0,20.8,19.65,20.4,33850.0],["2024-12-20",20.1,21.0,20.1,20.6,21450.0],["2024-12-23",20.5,20.8,19.4,19.9,13550.0],["2024-12-24",19.7,20.8,19.7,20.3,7510.0],["2024-12-26",20.2,21.1,19.7,20.9,28840.0],["2024-12-27",20.9,21.3,20.2,20.4,12990.0],["2024-12-30",20.1,20.3,19.1,20.0,12680.0],["2024-12-31",19.9,20.8,19.3,19.4,13070.0],["2025-01-02",19.8,20.6,19.1,19.5,17360.0],["2025-01-03",19.6,21.02,19.55,21.0,22960.0],["2025-01-06",21.2,21.8,20.7,20.8,13680.0],["2025-01-07",20.9,21.2,20.1,20.5,8420.0],["2025-01-08",20.5,20.7,19.6,19.9,18620.0],["2025-01-10",20.2,20.3,19.6,19.9,12950.0],["2025-01-13",20.1,20.48,18.7,19.5,21890.0],["2025-01-14",19.5,19.99,18.74,19.1,14540.0],["2025-01-15",19.55,20.1,17.6,18.1,79680.0],["2025-01-16",18.2,18.2,16.8,17.1,21340.0],["2025-01-17",17.5,17.6,16.8,17.5,15500.0],["2025-01-21",17.8,18.4,17.32,17.5,14240.0],["2025-01-22",17.6,17.8,16.0,16.5,24110.0],["2025-01-23",16.4,16.7,15.0,15.7,17800.0],["2025-01-24",15.9,16.0,15.0,15.7,20180.0],["2025-01-27",15.7,17.8,15.26,16.2,39110.0],["2025-01-28",16.1,17.6,16.1,17.5,15040.0],["2025-01-29",17.6,17.77,16.6,16.9,19420.0],["2025-01-30",17.0,17.9,16.6,17.3,15160.0],["2025-01-31",16.0,27.5,15.5,22.4,676320.0],["2025-02-03",23.2,30.7,22.0,22.8,518590.0],["2025-02-04",21.3,21.55,18.3,19.1,81060.0],["2025-02-05",18.9,19.2,18.1,18.4,31610.0],["2025-02-06",18.8,22.1,18.05,19.7,57520.0],["2025-02-07",20.1,21.5,19.0,19.6,26970.0],["2025-02-10",19.5,19.5,17.5,18.0,27570.0],["2025-02-11",18.0,18.2,17.3,18.2,12720.0],["2025-02-12",18.1,18.75,17.71,18.4,12950.0],["2025-02-13",18.8,19.4,17.5,18.2,16320.0],["2025-02-14",18.0,18.4,17.1,17.9,23610.0],["2025-02-18",18.2,19.09,17.6,18.6,17850.0],["2025-02-19",18.6,19.9,18.2,18.4,20360.0],["2025-02-20",18.6,19.3,17.7,18.3,15210.0],["2025-02-21",18.1,18.5,17.23,17.5,16660.0],["2025-02-24",17.3,18.5,16.2,16.5,15470.0],["2025-02-25",17.3,17.4,15.62,15.9,11490.0],["2025-02-26",16.3,16.41,15.5,15.9,9990.0],["2025-02-27",15.8,16.7,15.4,16.1,20070.0],["2025-02-28",16.5,17.3,15.9,17.3,8260.0],["2025-03-03",17.3,18.3,16.8,17.7,13150.0],["2025-03-04",17.5,17.7,16.0,17.0,16750.0],["2025-03-05",17.0,17.4,16.5,17.1,9620.0],["2025-03-06",17.2,18.3,16.9,17.5,17950.0],["2025-03-07",17.8,18.5,17.4,18.1,10150.0],["2025-03-10",18.0,19.3,17.2,19.0,22480.0],["2025-03-11",19.7,21.0,18.3,19.3,20160.0],["2025-03-12",19.3,19.33,18.3,18.8,14960.0],["2025-03-13",18.7,19.3,18.0,18.88,5000.0],["2025-03-14",18.2,21.6,18.2,20.3,29150.0],["2025-03-17",21.2,22.4,19.6,21.7,18580.0],["2025-03-18",21.8,22.5,20.5,21.8,10650.0],["2025-03-19",22.1,23.7,20.3,21.0,32670.0],["2025-03-20",21.0,21.0,20.2,20.6,5020.0],["2025-03-21",21.13,22.7,20.35,22.2,25380.0],["2025-03-24",22.7,22.7,21.11,21.8,17150.0],["2025-03-25",22.0,22.2,21.2,22.1,4760.0],["2025-03-26",22.1,25.7,22.1,24.3,53820.0],["2025-03-27",24.3,25.1,21.8,22.0,38900.0],["2025-03-28",18.0,19.07,15.61,17.0,64490.0],["2025-03-31",17.0,17.25,16.0,16.6,17660.0],["2025-04-01",16.8,16.8,14.8,15.0,26980.0],["2025-04-02",14.7,14.71,13.3,13.5,22050.0],["2025-04-03",13.1,14.3,12.1,13.9,34000.0],["2025-04-04",14.1,14.1,12.6,13.9,21590.0],["2025-04-07",13.2,14.0,12.1,13.4,16510.0],["2025-04-08",14.0,14.7,12.2,12.5,68470.0],["2025-04-09",12.5,12.8,11.1,12.5,24440.0],["2025-04-10",12.6,13.3,12.3,12.7,10160.0],["2025-04-11",12.9,13.3,11.9,13.1,9630.0],["2025-04-14",13.5,13.5,12.6,12.9,12430.0],["2025-04-15",12.9,13.4,12.4,13.0,6950.0],["2025-04-16",13.3,13.3,12.4,12.8,6010.0],["2025-04-17",12.8,12.85,12.2,12.5,4350.0],["2025-04-21",12.7,13.0,11.7,12.1,5080.0],["2025-04-22",11.8,13.1,11.5,12.5,12950.0],["2025-04-23",12.5,13.1,12.3,12.5,17440.0],["2025-04-24",12.8,12.9,12.6,12.8,9350.0],["2025-04-25",13.0,13.15,12.5,12.6,7610.0],["2025-04-28",13.2,13.2,12.4,12.7,7370.0],["2025-04-29",12.4,12.97,12.4,12.6,12480.0],["2025-04-30",13.0,13.05,12.75,12.9,9590.0],["2025-05-01",12.8,13.2,12.5,13.0,18950.0],["2025-05-02",13.03,13.17,12.7,12.85,15400.0],["2025-05-05",12.9,13.0,12.35,12.8,6930.0],["2025-05-06",12.5,13.0,12.4,12.8,12160.0],["2025-05-07",12.5,13.0,12.4,12.4,13680.0],["2025-05-08",12.4,12.6,12.2,12.4,5640.0],["2025-05-09",12.3,12.6,12.0,12.45,11710.0],["2025-05-12",12.4,13.0,12.4,12.7,14620.0],["2025-05-13",12.5,12.9,12.5,12.7,14360.0],["2025-05-14",12.9,12.94,12.2,12.3,16620.0],["2025-05-15",12.8,13.2,12.4,12.4,24610.0],["2025-05-16",12.5,12.8,12.3,12.4,10680.0],["2025-05-19",12.5,12.8,12.2,12.6,13040.0],["2025-05-20",12.7,13.15,12.2,12.85,17630.0],["2025-05-21",12.8,13.3,12.7,13.0,12030.0],["2025-05-22",13.0,13.4,12.6,12.8,19560.0],["2025-05-23",13.1,13.1,12.5,12.6,5310.0],["2025-05-27",12.6,12.8,12.1,12.1,15370.0],["2025-05-28",12.5,12.5,11.3,11.7,34320.0],["2025-05-29",12.2,12.2,11.5,12.0,16480.0],["2025-05-30",12.0,12.1,11.6,11.9,6450.0],["2025-06-02",11.9,11.9,11.4,11.8,9000.0],["2025-06-03",11.7,11.96,11.2,11.5,13760.0],["2025-06-04",11.6,12.1,11.56,12.1,9050.0],["2025-06-05",12.1,12.1,11.75,11.92,9120.0],["2025-06-06",12.0,12.7,11.8,12.7,14940.0],["2025-06-09",12.9,13.0,12.5,12.7,16540.0],["2025-06-10",12.9,12.9,12.2,12.5,9460.0],["2025-06-11",12.6,12.9,12.2,12.4,34680.0],["2025-06-12",12.6,12.6,12.1,12.4,9670.0],["2025-06-13",12.1,12.5,11.5,11.8,16570.0],["2025-06-16",11.0,11.5,10.3,10.9,34190.0],["2025-06-17",10.9,10.9,9.5,9.71,41030.0],["2025-06-18",10.0,10.1,9.6,9.76,10650.0],["2025-06-20",8.1,8.16,3.05,3.53,2190370.0],["2025-06-23",3.59,3.6,3.1,3.32,360760.0],["2025-06-24",3.41,3.77,3.3,3.6,341400.0],["2025-06-25",3.8,6.71,3.6,4.23,27773740.0],["2025-06-26",4.2,4.44,3.75,4.2,694030.0],["2025-06-27",4.2,4.48,4.0,4.05,291600.0],["2025-06-30",4.0,4.5,3.89,4.26,189330.0],["2025-07-01",4.13,4.94,4.1,4.85,286230.0],["2025-07-02",5.0,6.12,4.85,5.6,1927420.0],["2025-07-03",5.55,5.8,5.25,5.54,288110.0],["2025-07-07",5.27,5.6,5.2,5.49,132020.0],["2025-07-08",5.74,8.3,5.65,8.1,2292550.0],["2025-07-09",8.14,8.2,7.0,7.15,277580.0],["2025-07-10",7.2,9.12,5.0,6.14,933060.0],["2025-07-11",6.5,6.5,5.8,5.92,292610.0],["2025-07-14",5.8,5.9,5.11,5.6,163490.0],["2025-07-15",5.6,6.2,5.38,5.58,291900.0],["2025-07-16",5.45,6.13,5.41,6.09,119010.0],["2025-07-17",6.25,6.75,5.94,6.65,189290.0],["2025-07-18",6.7,7.25,6.7,7.1,151170.0],["2025-07-21",7.01,7.7,6.7,6.81,190760.0],["2025-07-22",7.55,7.86,6.9,7.66,3839920.0],["2025-07-23",7.22,8.18,7.0,7.41,374970.0],["2025-07-24",7.3,8.1,7.3,7.79,231730.0],["2025-07-25",7.7,8.03,7.5,7.71,108920.0],["2025-07-28",7.52,7.75,7.34,7.59,107310.0],["2025-07-29",7.6,7.7,6.9,7.16,155770.0],["2025-07-30",7.21,8.1,7.1,7.84,188830.0],["2025-07-31",7.88,9.35,5.3,6.09,934320.0],["2025-08-01",6.12,6.55,5.5,6.55,436560.0],["2025-08-04",6.6,7.0,6.55,6.97,134020.0],["2025-08-05",7.13,7.7,7.0,7.48,165830.0],["2025-08-06",7.48,8.07,7.41,8.01,143680.0],["2025-08-07",7.69,8.05,7.5,7.9,76600.0],["2025-08-08",8.0,8.0,7.61,7.77,83500.0],["2025-08-11",7.4,8.0,7.13,7.78,108390.0],["2025-08-12",7.8,7.8,7.0,7.3,134550.0],["2025-08-13",7.3,7.55,6.4,7.27,117500.0],["2025-08-14",7.7,9.38,7.29,8.8,457520.0],["2025-08-15",8.5,8.5,7.9,8.04,246660.0],["2025-08-18",8.25,8.5,8.12,8.3,94950.0],["2025-08-19",8.2,8.3,7.57,8.0,135540.0],["2025-08-20",7.99,8.05,7.68,8.0,50080.0],["2025-08-21",8.09,8.09,7.84,8.0,48560.0],["2025-08-22",8.0,8.05,7.81,8.0,66970.0],["2025-08-25",8.0,9.05,7.81,8.89,208330.0],["2025-08-26",8.9,9.2,8.44,8.99,175270.0],["2025-08-27",9.1,9.1,8.48,8.48,87550.0],["2025-08-28",8.49,8.6,8.08,8.46,65340.0],["2025-08-29",8.68,9.45,8.33,9.16,145510.0],["2025-09-02",9.29,9.45,8.62,9.16,188650.0],["2025-09-03",9.25,9.25,8.37,8.64,172990.0],["2025-09-04",8.64,8.72,7.9,8.19,137330.0],["2025-09-05",8.2,8.3,7.85,7.95,91430.0],["2025-09-08",8.09,8.58,7.9,8.37,69240.0],["2025-09-09",8.25,8.79,8.21,8.75,68610.0],["2025-09-10",8.98,9.05,8.65,8.7,89020.0],["2025-09-11",8.7,9.0,8.3,8.84,75140.0],["2025-09-12",8.87,8.91,8.39,8.7,85130.0],["2025-09-15",8.65,8.89,8.21,8.43,102510.0],["2025-09-16",8.4,8.9,8.4,8.85,85280.0],["2025-09-17",8.78,9.39,8.51,8.62,137580.0],["2025-09-18",8.6,9.02,8.6,9.0,66810.0],["2025-09-19",9.11,9.21,8.71,9.02,126890.0],["2025-09-22",9.18,10.2,8.94,10.0,211700.0],["2025-09-23",10.7,12.2,10.6,11.6,385560.0],["2025-09-24",11.85,12.5,10.95,12.4,913450.0],["2025-09-25",6.51,6.69,5.4,6.08,2490250.0],["2025-09-26",5.98,6.15,5.62,6.02,373860.0],["2025-09-29",6.3,6.34,5.96,6.0,590720.0],["2025-09-30",6.0,6.0,5.6,5.7,261640.0],["2025-10-01",5.6,6.5,5.58,6.24,390980.0],["2025-10-02",6.2,7.18,6.18,6.85,639140.0],["2025-10-03",6.9,7.1,6.15,6.49,253580.0],["2025-10-06",6.33,6.78,6.3,6.59,152420.0],["2025-10-07",6.45,6.83,6.05,6.42,146690.0],["2025-10-08",6.35,6.69,6.35,6.59,103850.0],["2025-10-09",6.5,6.5,6.01,6.04,124180.0],["2025-10-10",6.0,6.2,5.5,5.72,256240.0],["2025-10-13",5.85,5.85,5.33,5.45,167980.0],["2025-10-14",5.1,5.7,5.1,5.69,157880.0],["2025-10-15",5.7,6.66,5.6,6.37,216370.0],["2025-10-16",6.42,7.35,6.3,6.3,332550.0],["2025-10-17",6.15,6.46,5.86,6.13,98690.0],["2025-10-20",6.2,6.5,5.9,6.29,146210.0],["2025-10-21",6.34,6.43,6.15,6.3,177170.0],["2025-10-22",6.2,6.4,5.94,6.15,70280.0],["2025-10-23",6.1,6.39,6.03,6.31,38910.0],["2025-10-24",6.37,6.48,6.14,6.14,97160.0],["2025-10-27",6.1,6.14,5.85,5.95,55220.0],["2025-10-28",5.89,6.0,5.67,5.72,56020.0],["2025-10-29",5.79,5.79,5.52,5.7,51450.0],["2025-10-30",5.64,5.7,5.5,5.55,58940.0],["2025-10-31",5.5,5.74,5.45,5.7,46950.0],["2025-11-03",6.0,6.0,5.5,5.61,83120.0],["2025-11-04",5.48,5.63,4.91,5.2,166710.0],["2025-11-05",4.42,5.4,4.22,5.06,130120.0],["2025-11-06",5.22,5.31,4.51,4.61,51020.0],["2025-11-07",4.59,4.9,4.25,4.9,65120.0],["2025-11-10",5.01,5.04,4.7,4.8,34210.0],["2025-11-11",4.79,5.02,4.66,4.9,10810.0],["2025-11-12",4.76,5.0,4.71,4.99,30900.0],["2025-11-13",5.17,5.17,4.44,4.6,121930.0],["2025-11-14",4.0,4.17,3.61,3.8,190980.0],["2025-11-17",3.95,3.95,3.01,3.03,241810.0],["2025-11-18",3.2,3.45,3.11,3.35,202230.0],["2025-11-19",3.35,3.35,3.0,3.11,79210.0],["2025-11-20",3.2,3.3,3.01,3.1,83460.0],["2025-11-21",3.17,3.25,3.01,3.05,71990.0],["2025-11-24",3.0,3.14,2.9,3.05,69440.0],["2025-11-25",3.07,3.28,3.04,3.18,2197950.0],["2025-11-26",3.45,3.45,3.01,3.04,1727850.0],["2025-11-28",3.1,3.21,3.02,3.17,166740.0],["2025-12-01",3.1,3.29,3.02,3.14,169470.0],["2025-12-02",3.2,3.4,3.02,3.4,667760.0],["2025-12-03",3.37,3.5,3.21,3.4,154650.0],["2025-12-04",3.25,3.59,3.25,3.59,134020.0],["2025-12-05",3.44,3.63,3.42,3.6,99540.0],["2025-12-08",3.5,3.9,3.39,3.39,204990.0],["2025-12-09",3.39,3.6,3.32,3.56,73230.0],["2025-12-10",3.54,3.63,3.2,3.4,89250.0],["2025-12-11",3.4,3.52,3.4,3.41,50920.0],["2025-12-12",3.5,3.5,3.21,3.21,65610.0],["2025-12-15",3.3,3.37,3.05,3.1,75270.0],["2025-12-16",3.11,3.19,3.05,3.14,31430.0],["2025-12-17",3.13,3.15,2.93,2.93,62270.0],["2025-12-18",3.12,3.15,2.94,2.94,112270.0],["2025-12-19",2.5,2.55,2.32,2.45,300080.0],["2025-12-22",2.4,2.7,2.4,2.57,102500.0],["2025-12-23",2.75,2.75,2.35,2.35,279180.0],["2025-12-24",2.2,2.49,2.2,2.42,127670.0],["2025-12-26",2.44,2.79,2.44,2.56,172920.0],["2025-12-29",2.5,2.5,2.3,2.32,85260.0],["2025-12-30",2.32,2.32,2.25,2.28,52040.0],["2025-12-31",2.25,2.4,2.22,2.4,67810.0],["2026-01-02",2.36,2.68,2.29,2.63,102930.0],["2026-01-05",2.573,2.71,2.5,2.59,175500.0],["2026-01-06",2.55,2.81,2.51,2.58,114100.0],["2026-01-07",2.64,2.66,2.399,2.46,131000.0],["2026-01-08",2.45,2.57,2.4,2.41,57200.0],["2026-01-09",2.41,2.47,2.26,2.26,107800.0],["2026-01-12",2.34,2.35,2.24,2.3,97300.0],["2026-01-13",2.3,2.98,2.3,2.87,667000.0],["2026-01-14",2.86,2.96,2.76,2.79,229300.0],["2026-01-15",2.7,2.792,2.49,2.57,159500.0],["2026-01-16",2.58,2.63,2.517,2.53,71600.0],["2026-01-20",2.49,2.49,2.27,2.28,142400.0],["2026-01-21",2.32,2.395,2.26,2.27,66100.0],["2026-01-22",2.35,2.6,2.31,2.59,224900.0],["2026-01-23",2.59,2.7,2.54,2.58,107500.0],["2026-01-26",2.58,2.71,2.48,2.48,59200.0],["2026-01-27",2.48,2.59,2.37,2.47,106600.0],["2026-01-28",2.47,2.56,2.35,2.39,82400.0],["2026-01-29",2.39,2.403,2.295,2.335,89800.0],["2026-01-30",2.33,2.38,2.27,2.38,168400.0],["2026-02-02",2.39,2.573,2.31,2.52,89700.0],["2026-02-03",2.52,2.53,2.36,2.45,67900.0],["2026-02-04",2.46,2.7,2.46,2.57,85000.0],["2026-02-05",2.55,2.572,2.344,2.41,44400.0],["2026-02-06",2.42,2.52,2.363,2.48,52700.0],["2026-02-09",2.4,2.74,2.31,2.43,604300.0],["2026-02-10",2.43,2.45,2.32,2.36,42200.0],["2026-02-11",2.37,2.42,2.25,2.34,59200.0],["2026-02-12",2.32,2.352,2.23,2.31,69600.0],["2026-02-13",2.24,2.44,2.23,2.4,28800.0],["2026-02-17",2.41,2.484,2.36,2.42,43600.0],["2026-02-18",2.46,2.49,2.38,2.45,58900.0],["2026-02-19",2.41,2.46,2.37,2.41,37600.0],["2026-02-20",2.4,2.47,2.36,2.44,28400.0],["2026-02-23",2.47,2.47,2.28,2.38,78700.0],["2026-02-24",2.34,2.42,2.32,2.38,33000.0],["2026-02-25",2.35,2.52,2.3,2.47,38000.0],["2026-02-26",2.47,2.74,2.47,2.74,51100.0],["2026-02-27",2.6,2.78,2.6,2.76,81300.0],["2026-03-02",2.65,2.885,2.55,2.71,91000.0],["2026-03-03",2.64,2.69,2.475,2.56,55100.0],["2026-03-04",2.58,2.61,2.5,2.51,48700.0],["2026-03-05",2.54,2.71,2.54,2.58,76800.0],["2026-03-06",2.56,2.68,2.47,2.52,39700.0],["2026-03-09",2.48,2.686,2.44,2.64,28300.0],["2026-03-10",2.68,2.84,2.67,2.69,42400.0],["2026-03-11",2.79,2.93,2.7,2.77,71600.0],["2026-03-12",2.76,2.88,2.61,2.64,69200.0],["2026-03-13",2.62,2.66,2.52,2.56,61200.0],["2026-03-16",2.57,2.6,2.33,2.4,114200.0],["2026-03-17",2.49,2.53,2.42,2.48,28800.0],["2026-03-18",2.45,2.465,2.315,2.35,58900.0],["2026-03-19",2.34,2.34,2.26,2.27,64000.0],["2026-03-20",2.26,2.27,2.09,2.23,125700.0],["2026-03-23",2.23,2.26,2.17,2.21,53700.0],["2026-03-24",2.25,2.27,2.07,2.24,177000.0],["2026-03-25",2.21,2.34,2.21,2.28,156500.0],["2026-03-26",2.38,3.14,2.38,2.79,578100.0],["2026-03-27",2.8,2.97,2.65,2.74,144900.0],["2026-03-30",2.74,3.77,2.74,3.62,1798700.0],["2026-03-31",3.83,3.94,3.252,3.72,544700.0],["2026-04-01",3.64,3.73,3.47,3.56,121300.0],["2026-04-02",3.41,4.55,3.37,4.31,422900.0],["2026-04-06",4.36,4.93,4.27,4.58,346300.0],["2026-04-07",4.38,4.38,3.82,4.17,241700.0],["2026-04-08",4.32,4.48,4.15,4.18,64600.0],["2026-04-09",4.2,4.28,4.0,4.06,71800.0],["2026-04-10",4.03,4.06,3.6,3.71,166200.0],["2026-04-13",3.71,4.28,3.7,4.21,78100.0],["2026-04-14",4.22,4.289,3.72,3.75,138000.0],["2026-04-15",3.79,4.0,3.69,3.86,73600.0],["2026-04-16",3.9,4.215,3.8,4.16,83800.0],["2026-04-17",4.19,4.59,4.08,4.2,263100.0],["2026-04-20",4.17,4.65,4.0,4.63,99700.0],["2026-04-21",4.64,4.845,4.25,4.29,73400.0],["2026-04-22",4.405,4.47,4.14,4.46,73700.0],["2026-04-23",4.4,4.49,4.24,4.24,53200.0],["2026-04-24",4.33,4.395,4.05,4.13,133900.0],["2026-04-27",4.1,4.13,3.76,3.81,85300.0],["2026-04-28",3.75,4.01,3.716,3.92,28200.0],["2026-04-29",3.87,4.01,3.721,3.87,54000.0],["2026-04-30",3.88,4.19,3.8,4.14,50100.0],["2026-05-01",4.232,4.58,4.16,4.37,111600.0],["2026-05-04",4.36,4.445,4.224,4.33,81400.0],["2026-05-05",4.36,4.48,4.315,4.42,38100.0],["2026-05-06",4.4,5.055,4.38,4.87,165300.0],["2026-05-07",4.94,5.1,4.7,4.86,80500.0],["2026-05-08",4.93,4.93,4.35,4.49,86400.0],["2026-05-11",4.59,4.7,4.42,4.58,37700.0],["2026-05-12",4.5,4.98,4.44,4.84,77100.0],["2026-05-13",4.89,4.89,4.56,4.6,73800.0],["2026-05-14",4.82,4.82,4.02,4.2,169700.0],["2026-05-15",4.21,4.21,3.95,3.95,65200.0],["2026-05-18",3.92,4.075,3.89,4.0,24200.0],["2026-05-19",3.96,4.1,3.85,3.89,36100.0],["2026-05-20",3.81,3.97,3.81,3.97,55700.0],["2026-05-21",3.91,4.0,3.885,3.96,44300.0],["2026-05-22",4.055,4.25,3.72,3.75,137100.0],["2026-05-26",3.79,3.948,3.46,3.58,110100.0],["2026-05-27",3.57,3.69,3.51,3.59,56600.0],["2026-05-28",3.63,3.9,3.52,3.66,74800.0],["2026-05-29",3.67,3.815,3.6,3.71,78800.0],["2026-06-01",3.8,3.82,3.55,3.64,74000.0],["2026-06-02",3.6,3.73,3.52,3.53,62200.0],["2026-06-03",3.53,3.635,3.27,3.28,101600.0],["2026-06-04",3.35,3.43,3.068,3.13,121800.0],["2026-06-05",3.05,3.16,2.88,2.94,103600.0],["2026-06-08",2.93,3.055,2.81,2.9,94000.0],["2026-06-09",2.89,2.994,2.7,2.78,106100.0],["2026-06-10",2.78,2.82,2.6,2.63,87800.0],["2026-06-11",2.66,2.88,2.59,2.73,107400.0],["2026-06-12",2.71,3.165,2.71,2.98,168900.0],["2026-06-15",3.1,3.447,3.05,3.13,109700.0],["2026-06-16",3.1,3.15,3.01,3.04,42600.0],["2026-06-17",3.01,3.24,3.01,3.06,51000.0],["2026-06-18",3.11,3.15,3.03,3.12,42400.0],["2026-06-22",3.17,3.494,3.17,3.24,59600.0],["2026-06-23",3.21,3.605,3.21,3.47,98000.0],["2026-06-24",3.42,3.425,3.07,3.09,160900.0],["2026-06-25",3.062,3.1,2.96,2.98,52600.0],["2026-06-26",2.97,3.278,2.96,3.12,39100.0],["2026-06-29",3.08,3.792,3.08,3.55,158300.0],["2026-06-30",3.65,3.69,3.435,3.67,50000.0],["2026-07-01",3.7,4.95,3.7,4.86,496900.0],["2026-07-02",4.62,5.38,4.55,4.92,279100.0],["2026-07-06",4.9,5.0,4.6,4.76,134300.0],["2026-07-07",4.82,5.3,4.82,5.07,171600.0],["2026-07-08",4.96,5.38,4.82,5.08,108500.0],["2026-07-09",5.02,5.3,4.82,4.9,65300.0],["2026-07-10",4.955,5.0,4.68,4.95,91700.0],["2026-07-13",4.96,5.05,4.66,4.79,49200.0],["2026-07-14",4.74,5.01,4.6,4.8,66900.0],["2026-07-15",4.775,4.8,4.5,4.62,42800.0],["2026-07-16",4.56,4.62,4.128,4.22,88100.0],["2026-07-17",4.16,4.29,3.95,4.0,77100.0],["2026-07-20",4.07,4.11,3.8,3.85,36700.0],["2026-07-21",3.84,3.95,3.7,3.86,51700.0],["2026-07-22",3.84,4.04,3.8,3.89,30000.0],["2026-07-23",3.9,3.95,3.68,3.74,68700.0],["2026-07-24",3.805,3.85,3.66,3.75,78500.0],["2026-07-27",3.79,3.96,3.57,3.57,66300.0],["2026-07-28",3.51,3.53,3.4,3.44,39900.0],["2026-07-29",3.48,3.72,3.24,3.25,61500.0],["2026-07-30",3.3,3.43,3.15,3.18,48700.0],["2026-07-31",3.33,3.33,3.06,3.13,84700.0],["2026-08-03",3.15,3.289,3.12,3.195,47000.0],["2026-08-04",3.22,3.37,3.07,3.19,66500.0],["2026-08-05",3.225,3.245,2.96,3.02,84600.0],["2026-08-06",3.155,3.155,3.02,3.05,47500.0],["2026-08-07",3.15,3.3,3.06,3.28,62400.0],["2026-08-10",3.3,3.815,3.3,3.69,205200.0],["2026-08-11",3.69,3.85,3.61,3.69,98700.0],["2026-08-12",3.64,3.685,3.3,3.36,159200.0],["2026-08-13",3.2,3.27,3.04,3.17,95700.0],["2026-08-14",3.15,3.29,3.11,3.18,58800.0],["2026-08-17",3.2,3.33,3.145,3.25,44200.0],["2026-08-18",3.3,3.34,3.2,3.34,30500.0],["2026-08-19",3.35,3.43,3.27,3.27,65600.0],["2026-08-20",3.31,3.428,3.2,3.34,56000.0],["2026-08-21",3.32,3.5,3.271,3.35,68700.0],["2026-08-24",3.39,3.41,3.185,3.19,55900.0],["2026-08-25",3.275,3.29,3.12,3.18,49200.0],["2026-08-26",3.23,3.244,3.08,3.12,56700.0],["2026-08-27",3.09,3.19,3.03,3.1,51600.0],["2026-08-28",3.06,3.16,3.03,3.09,18300.0],["2026-08-31",3.09,3.165,3.05,3.13,33600.0],["2026-09-01",3.11,3.14,2.96,2.99,67900.0],["2026-09-02",2.97,3.03,2.87,2.88,85400.0],["2026-09-03",2.91,3.022,2.86,2.91,25800.0],["2026-09-04",2.84,3.01,2.84,2.98,25500.0],["2026-09-08",2.97,3.025,2.89,2.95,26400.0],["2026-09-09",3.07,3.2,3.015,3.1,62300.0],["2026-09-10",3.09,3.339,3.085,3.13,66900.0],["2026-09-11",3.14,3.157,2.967,3.03,45000.0],["2026-09-14",3.073,3.076,3.03,3.071,11200.0],["2026-09-15",3.05,3.05,2.92,3.02,29200.0],["2026-09-16",2.98,3.105,2.98,3.08,14100.0],["2026-09-17",2.91,3.5,2.91,3.497,77800.0],["2026-09-18",3.51,3.68,3.43,3.54,77800.0],["2026-09-21",3.57,3.58,3.33,3.58,22500.0],["2026-09-22",3.58,3.6,3.42,3.53,22100.0],["2026-09-23",3.55,3.599,3.45,3.53,11500.0],["2026-09-24",3.45,3.51,3.221,3.44,13900.0],["2026-09-25",3.477,3.542,3.39,3.42,30000.0],["2026-09-28",3.42,3.42,3.33,3.4,10400.0],["2026-09-29",3.4,3.75,3.258,3.56,135100.0],["2026-09-30",3.62,4.09,3.616,3.94,86700.0],["2026-10-01",3.99,3.99,3.71,3.75,28300.0],["2026-10-02",3.78,4.8,3.685,4.69,515600.0],["2026-10-05",3.62,3.74,3.44,3.55,593900.0],["2026-10-06",3.48,3.5,3.07,3.19,292700.0],["2026-10-07",3.26,3.77,3.05,3.72,1361400.0],["2026-10-08",3.59,3.72,3.331,3.49,209100.0],["2026-10-09",3.57,3.63,3.31,3.61,104400.0],["2026-10-12",3.55,3.95,3.51,3.85,116100.0],["2026-10-13",3.88,3.92,3.5,3.59,124800.0],["2026-10-14",3.59,3.62,2.87,3.01,502600.0],["2026-10-15",3.01,3.13,2.89,3.06,206300.0],["2026-10-16",3.1,3.155,2.84,2.9,141500.0],["2026-10-19",2.97,3.186,2.97,3.11,101200.0],["2026-10-20",3.11,3.15,2.94,3.05,107600.0],["2026-10-21",3.07,3.184,3.02,3.17,80700.0],["2026-10-22",3.13,3.41,2.82,2.85,264700.0],["2026-10-23",2.87,2.979,2.4,2.41,342300.0],["2026-10-26",2.4,2.505,2.345,2.47,102700.0],["2026-10-27",2.5,2.575,2.44,2.52,76700.0],["2026-10-28",2.5,2.51,2.46,2.48,43800.0],["2026-10-29",2.43,2.485,2.25,2.31,122100.0],["2026-10-30",2.3,2.3,2.14,2.24,81200.0],["2026-11-02",2.26,2.38,2.12,2.19,70600.0],["2026-11-03",2.24,2.47,1.9,2.0,2272600.0],["2026-11-04",2.04,2.09,1.9984,2.04,123985.0],["2026-11-05",2.04,2.059,1.89,1.92,85283.8497]],"session_anchor":{"v":1,"date":"2021-03-18","index":0,"basis":"feed"},"view":{"schema":"terminal.ohlc_view.v1","contract":null,"listing":null,"segments":[{"from":"2021-03-18","to":"2026-11-04","src":"yahoo","bar_quality":"real_ohlc"},{"from":"2026-11-05","to":"2026-11-05","src":"polygon","bar_quality":"real_ohlc"}],"basis_drift":null,"suspected_breaks":[],"refusal_reasons":["VIEW_CONTRACT_ABSENT"]}}