{"t":"PSQH","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2021-07-07",144.75,144.75,144.75,144.75,73333.0],["2021-07-08",144.75,145.02,144.75,145.02,6667.0],["2021-07-09",145.02,145.02,145.02,145.02,0.0],["2021-07-12",144.75,144.75,144.75,144.75,33.0],["2021-07-13",144.75,144.975,144.45,144.75,513.0],["2021-07-14",144.9,145.5,144.3,144.45,7707.0],["2021-07-15",144.15,144.75,144.15,144.45,40.0],["2021-07-16",144.45,144.45,144.45,144.45,13.0],["2021-07-19",144.75,144.75,144.0,144.0,533.0],["2021-07-20",144.15,144.45,144.15,144.45,167.0],["2021-07-21",144.15,146.25,144.0,145.5,18033.0],["2021-07-22",146.25,146.25,144.45,144.45,127.0],["2021-07-23",144.45,144.45,144.45,144.45,33.0],["2021-07-26",144.45,144.45,144.3,144.3,6267.0],["2021-07-27",144.6,144.6,144.3,144.3,47.0],["2021-07-28",144.3,144.3,144.0,144.3,427.0],["2021-07-29",144.6,144.6,144.6,144.6,40.0],["2021-07-30",144.6,144.6,144.6,144.6,0.0],["2021-08-02",144.6,144.6,144.6,144.6,0.0],["2021-08-03",144.6,144.6,144.45,144.45,13.0],["2021-08-04",144.45,144.45,144.45,144.45,47.0],["2021-08-05",145.65,145.65,143.25,144.75,4580.0],["2021-08-06",144.0,144.6,144.0,144.15,420.0],["2021-08-09",144.3,144.45,144.0,144.45,947.0],["2021-08-10",144.315,144.75,144.0,144.6,913.0],["2021-08-11",144.0,144.45,144.0,144.45,27.0],["2021-08-12",144.0,144.6,144.0,144.0,407.0],["2021-08-13",144.45,144.6,144.3,144.6,533.0],["2021-08-16",143.85,144.6,143.85,144.45,113.0],["2021-08-17",144.45,144.45,144.45,144.45,0.0],["2021-08-18",144.45,144.45,144.45,144.45,0.0],["2021-08-19",144.45,144.45,144.45,144.45,0.0],["2021-08-20",144.0,144.0,144.0,144.0,13.0],["2021-08-23",144.15,144.6,144.15,144.45,100.0],["2021-08-24",144.45,144.45,144.45,144.45,0.0],["2021-08-25",144.15,144.15,144.15,144.15,27253.0],["2021-08-26",144.15,144.15,144.15,144.15,0.0],["2021-08-27",144.15,144.15,144.15,144.15,0.0],["2021-08-30",144.15,144.15,144.15,144.15,7.0],["2021-08-31",144.45,144.45,143.925,144.3,6613.0],["2021-09-01",144.285,144.45,144.0,144.3,3633.0],["2021-09-02",144.3,144.45,144.15,144.45,407.0],["2021-09-03",144.45,144.6,144.45,144.6,940.0],["2021-09-07",144.6,144.75,144.375,144.6,1787.0],["2021-09-08",144.45,144.45,144.42,144.45,22220.0],["2021-09-09",144.45,144.45,144.0,144.45,4347.0],["2021-09-10",144.24,144.525,144.15,144.45,26753.0],["2021-09-13",144.45,144.9,144.3,144.45,1887.0],["2021-09-14",144.45,144.525,144.45,144.45,1253.0],["2021-09-15",144.45,145.2,144.45,145.05,1940.0],["2021-09-16",144.75,145.05,144.45,144.45,18613.0],["2021-09-17",144.855,144.9,144.855,144.9,160.0],["2021-09-20",144.735,145.35,144.735,145.35,527.0],["2021-09-21",145.35,145.35,144.6,145.35,767.0],["2021-09-22",145.35,145.35,144.75,145.35,280.0],["2021-09-23",144.96,145.2,144.96,145.035,87.0],["2021-09-24",144.9,144.9,144.9,144.9,20.0],["2021-09-27",144.6,145.05,144.6,145.05,13.0],["2021-09-28",145.65,145.65,145.5,145.5,40.0],["2021-09-29",145.5,145.5,145.5,145.5,0.0],["2021-09-30",144.75,145.35,144.75,145.05,307.0],["2021-10-01",145.05,145.05,145.05,145.05,0.0],["2021-10-04",145.35,145.35,145.35,145.35,180.0],["2021-10-05",145.35,145.5,145.35,145.5,1580.0],["2021-10-06",145.05,145.5,144.45,145.5,3693.0],["2021-10-07",144.75,145.5,144.75,145.5,620.0],["2021-10-08",145.5,145.5,145.5,145.5,0.0],["2021-10-11",145.2,145.5,145.2,145.5,27.0],["2021-10-12",145.395,145.5,145.395,145.5,253.0],["2021-10-13",145.5,145.5,145.5,145.5,133.0],["2021-10-14",145.5,145.5,144.75,144.9,2413.0],["2021-10-15",145.35,145.35,145.35,145.35,47.0],["2021-10-18",145.5,145.5,145.2,145.2,33360.0],["2021-10-19",145.2,145.2,145.2,145.2,0.0],["2021-10-20",145.2,145.2,145.2,145.2,0.0],["2021-10-21",145.35,145.35,145.35,145.35,113.0],["2021-10-22",145.5,145.5,145.5,145.5,7.0],["2021-10-25",145.5,145.5,145.425,145.5,887.0],["2021-10-26",145.2,145.5,145.2,145.5,16000.0],["2021-10-27",145.2,145.5,145.2,145.5,3080.0],["2021-10-28",145.5,145.5,145.305,145.5,7333.0],["2021-10-29",145.275,145.5,145.275,145.5,1620.0],["2021-11-01",145.5,145.5,145.5,145.5,0.0],["2021-11-02",145.5,145.5,145.5,145.5,0.0],["2021-11-03",145.35,145.5,145.35,145.5,27.0],["2021-11-04",145.5,145.5,145.5,145.5,33.0],["2021-11-05",145.5,145.5,145.5,145.5,0.0],["2021-11-08",145.5,145.8,145.5,145.8,40867.0],["2021-11-09",145.8,145.8,145.8,145.8,0.0],["2021-11-10",145.5,145.95,145.2,145.95,32747.0],["2021-11-11",145.95,145.95,145.95,145.95,0.0],["2021-11-12",145.65,145.65,145.65,145.65,20.0],["2021-11-15",145.65,146.7,145.5,146.4,17867.0],["2021-11-16",146.25,146.4,145.65,145.8,93.0],["2021-11-17",145.8,145.8,145.8,145.8,0.0],["2021-11-18",145.5,146.4,145.5,146.1,3493.0],["2021-11-19",145.65,145.8,145.5,145.65,500.0],["2021-11-22",145.35,145.8,145.35,145.8,153.0],["2021-11-23",145.8,145.8,145.35,145.65,1493.0],["2021-11-24",145.65,145.65,145.5,145.65,53.0],["2021-11-26",145.35,145.35,144.75,144.75,5320.0],["2021-11-29",145.2,145.35,144.45,145.2,41520.0],["2021-11-30",145.2,145.35,145.2,145.2,1533.0],["2021-12-01",145.05,145.2,145.05,145.2,67.0],["2021-12-02",145.35,145.35,145.2,145.2,53.0],["2021-12-03",144.75,145.35,144.75,145.35,1007.0],["2021-12-06",145.35,145.35,145.35,145.35,0.0],["2021-12-07",145.05,145.05,145.05,145.05,193.0],["2021-12-08",145.05,145.05,144.9,145.05,247.0],["2021-12-09",145.05,145.05,145.05,145.05,140.0],["2021-12-10",144.675,145.2,144.675,145.05,653.0],["2021-12-13",145.05,145.05,144.75,144.75,100.0],["2021-12-14",144.6,144.75,144.6,144.75,367.0],["2021-12-15",144.75,145.05,144.75,145.05,620.0],["2021-12-16",144.75,144.75,144.45,144.6,1173.0],["2021-12-17",144.45,144.75,144.3,144.75,400.0],["2021-12-20",144.75,144.75,144.45,144.57,60.0],["2021-12-21",144.6,144.9,144.3,144.9,14120.0],["2021-12-22",144.6,144.75,144.15,144.45,7033.0],["2021-12-23",144.525,144.6,144.45,144.45,193.0],["2021-12-27",144.3,144.3,144.3,144.3,7.0],["2021-12-28",144.3,144.6,144.15,144.3,113.0],["2021-12-29",144.6,144.6,144.3,144.3,40.0],["2021-12-30",144.15,144.45,144.15,144.3,187.0],["2021-12-31",144.45,144.75,144.45,144.6,320.0],["2022-01-03",144.75,144.75,144.675,144.75,1640.0],["2022-01-04",144.75,144.9,144.45,144.75,360.0],["2022-01-05",144.75,144.9,144.75,144.9,873.0],["2022-01-06",144.9,144.9,144.9,144.9,7.0],["2022-01-07",144.75,145.05,144.615,145.05,120.0],["2022-01-10",145.05,145.05,145.05,145.05,0.0],["2022-01-11",145.05,145.05,145.05,145.05,0.0],["2022-01-12",144.9,145.05,144.9,145.05,20.0],["2022-01-13",144.9,145.05,144.9,145.05,27.0],["2022-01-14",145.05,145.05,145.05,145.05,20.0],["2022-01-18",144.6,144.6,144.6,144.6,47.0],["2022-01-19",144.6,144.75,144.6,144.75,20.0],["2022-01-20",144.45,144.45,144.45,144.45,47.0],["2022-01-21",144.45,144.45,144.0,144.0,2113.0],["2022-01-24",144.3,144.3,144.0,144.0,413.0],["2022-01-25",144.0,144.45,143.85,144.45,8053.0],["2022-01-26",144.15,144.15,144.0,144.0,580.0],["2022-01-27",144.0,144.0,144.0,144.0,20.0],["2022-01-28",144.0,144.0,144.0,144.0,13.0],["2022-01-31",144.0,144.0,144.0,144.0,893.0],["2022-02-01",144.15,144.45,144.15,144.45,773.0],["2022-02-02",144.6,144.6,144.6,144.6,6673.0],["2022-02-03",144.6,144.6,144.6,144.6,0.0],["2022-02-04",144.6,144.6,144.6,144.6,0.0],["2022-02-07",144.6,144.6,144.45,144.45,567.0],["2022-02-08",144.75,144.75,144.75,144.75,1187.0],["2022-02-09",144.75,144.75,144.75,144.75,0.0],["2022-02-10",144.15,144.45,144.15,144.45,33393.0],["2022-02-11",144.15,144.225,144.0,144.0,1573.0],["2022-02-14",143.85,144.3,143.85,144.3,40.0],["2022-02-15",144.0,144.6,144.0,144.15,427.0],["2022-02-16",144.375,144.6,144.375,144.45,573.0],["2022-02-17",144.45,144.45,144.45,144.45,87.0],["2022-02-18",144.45,144.6,144.45,144.45,1200.0],["2022-02-22",144.45,144.45,144.45,144.45,1727.0],["2022-02-23",144.45,144.6,144.45,144.6,3373.0],["2022-02-24",144.0,144.75,144.0,144.6,993.0],["2022-02-25",144.6,144.6,144.6,144.6,0.0],["2022-02-28",144.45,144.6,144.45,144.6,727.0],["2022-03-01",144.9,145.425,144.45,145.35,53787.0],["2022-03-02",144.45,145.2,144.45,145.2,567.0],["2022-03-03",145.05,145.2,145.05,145.2,280.0],["2022-03-04",145.2,145.2,145.2,145.2,87.0],["2022-03-07",144.75,145.35,144.75,145.35,453.0],["2022-03-08",145.35,145.35,145.35,145.35,93.0],["2022-03-09",145.35,145.35,145.35,145.35,400.0],["2022-03-10",145.35,145.35,145.2,145.35,273.0],["2022-03-11",145.35,145.35,145.2,145.2,987.0],["2022-03-14",145.2,145.2,145.2,145.2,0.0],["2022-03-15",145.05,145.125,145.05,145.05,53.0],["2022-03-16",145.05,145.05,145.05,145.05,33.0],["2022-03-17",145.05,145.05,145.05,145.05,0.0],["2022-03-18",145.05,145.05,145.05,145.05,0.0],["2022-03-21",145.05,145.05,145.05,145.05,0.0],["2022-03-22",145.05,145.05,145.05,145.05,0.0],["2022-03-23",145.05,145.05,145.05,145.05,200.0],["2022-03-24",145.05,145.05,145.05,145.05,0.0],["2022-03-25",145.05,145.05,145.05,145.05,0.0],["2022-03-28",145.5,145.5,145.35,145.35,40.0],["2022-03-29",145.2,145.2,145.05,145.05,2713.0],["2022-03-30",145.2,145.275,145.05,145.2,12573.0],["2022-03-31",145.05,145.05,145.05,145.05,2020.0],["2022-04-01",145.05,145.05,145.05,145.05,0.0],["2022-04-04",145.2,145.5,145.2,145.5,93.0],["2022-04-05",145.05,145.5,145.05,145.5,787.0],["2022-04-06",145.05,145.5,145.05,145.5,9093.0],["2022-04-07",145.8,145.8,145.8,145.8,73.0],["2022-04-08",145.5,145.5,145.2,145.5,133.0],["2022-04-11",145.2,145.5,145.2,145.5,27.0],["2022-04-12",145.5,145.5,145.5,145.5,680.0],["2022-04-13",145.65,145.74,145.5,145.74,493.0],["2022-04-14",145.95,145.95,145.95,145.95,7.0],["2022-04-18",145.95,145.95,145.8,145.95,873.0],["2022-04-19",145.95,145.95,145.95,145.95,0.0],["2022-04-20",145.8,145.875,145.5,145.875,333.0],["2022-04-21",145.95,145.95,145.95,145.95,13.0],["2022-04-22",145.95,145.95,145.95,145.95,0.0],["2022-04-25",146.1,146.1,146.1,146.1,67.0],["2022-04-26",146.1,146.1,146.1,146.1,0.0],["2022-04-27",146.25,146.4,146.25,146.4,107.0],["2022-04-28",145.935,146.175,145.8,145.8,627.0],["2022-04-29",145.95,145.95,145.95,145.95,7.0],["2022-05-02",145.95,146.1,145.95,145.95,4027.0],["2022-05-03",145.95,145.95,145.95,145.95,3120.0],["2022-05-04",145.8,145.95,145.65,145.95,83107.0],["2022-05-05",146.025,146.1,146.025,146.1,267.0],["2022-05-06",146.1,146.1,146.1,146.1,0.0],["2022-05-09",145.95,145.95,145.8,145.8,6167.0],["2022-05-10",145.35,145.35,145.35,145.35,5333.0],["2022-05-11",145.35,145.35,145.35,145.35,0.0],["2022-05-12",145.35,145.35,145.35,145.35,0.0],["2022-05-13",145.35,145.35,145.35,145.35,0.0],["2022-05-16",145.275,145.275,145.275,145.275,33.0],["2022-05-17",145.35,145.35,145.35,145.35,33.0],["2022-05-18",145.05,145.5,145.05,145.5,153.0],["2022-05-19",145.5,145.5,145.5,145.5,0.0],["2022-05-20",145.5,145.5,145.5,145.5,0.0],["2022-05-23",145.5,145.5,145.5,145.5,0.0],["2022-05-24",145.5,145.5,145.5,145.5,0.0],["2022-05-25",145.8,145.8,145.5,145.5,560.0],["2022-05-26",145.2,145.5,145.2,145.5,373.0],["2022-05-27",145.35,145.35,145.35,145.35,1033.0],["2022-05-31",145.5,145.875,145.5,145.875,11413.0],["2022-06-01",145.5,145.5,145.5,145.5,213.0],["2022-06-02",148.575,148.575,145.5,145.5,313.0],["2022-06-03",145.5,145.5,145.5,145.5,467.0],["2022-06-06",146.55,146.55,145.5,145.5,513.0],["2022-06-07",146.1,146.1,146.1,146.1,13.0],["2022-06-08",146.1,146.1,146.1,146.1,0.0],["2022-06-09",146.1,146.1,146.1,146.1,0.0],["2022-06-10",146.1,146.1,146.1,146.1,0.0],["2022-06-13",145.05,145.8,145.05,145.8,13.0],["2022-06-14",145.35,145.65,145.2,145.65,313.0],["2022-06-15",146.25,146.25,145.05,145.05,193.0],["2022-06-16",144.6,145.35,144.6,145.35,447.0],["2022-06-17",145.35,145.35,145.35,145.35,40.0],["2022-06-21",145.5,145.5,145.5,145.5,33.0],["2022-06-22",144.75,145.35,144.75,145.35,13.0],["2022-06-23",145.35,145.35,145.35,145.35,0.0],["2022-06-24",145.5,145.5,145.5,145.5,40.0],["2022-06-27",146.25,146.25,146.25,146.25,27.0],["2022-06-28",146.25,146.25,146.25,146.25,0.0],["2022-06-29",146.25,146.25,146.25,146.25,0.0],["2022-06-30",146.25,146.25,146.25,146.25,0.0],["2022-07-01",146.25,146.25,146.25,146.25,0.0],["2022-07-05",144.45,145.5,144.45,145.5,240.0],["2022-07-06",145.65,145.65,145.5,145.5,173.0],["2022-07-07",145.74,145.74,145.65,145.65,73.0],["2022-07-08",145.65,145.65,145.65,145.65,0.0],["2022-07-11",145.5,145.8,145.5,145.65,340.0],["2022-07-12",146.1,146.25,146.1,146.25,60.0],["2022-07-13",146.25,146.25,146.25,146.25,0.0],["2022-07-14",145.8,145.8,145.8,145.8,267.0],["2022-07-15",145.8,145.8,145.8,145.8,0.0],["2022-07-18",145.8,145.8,145.8,145.8,47.0],["2022-07-19",145.8,145.8,145.8,145.8,0.0],["2022-07-20",145.8,145.8,145.8,145.8,0.0],["2022-07-21",145.8,145.8,145.8,145.8,0.0],["2022-07-22",145.8,145.8,145.8,145.8,0.0],["2022-07-25",147.15,147.15,146.4,146.4,13.0],["2022-07-26",146.295,146.295,146.1,146.1,47.0],["2022-07-27",146.1,146.1,146.1,146.1,13.0],["2022-07-28",146.1,146.1,146.1,146.1,20.0],["2022-07-29",146.1,146.4,146.025,146.1,12760.0],["2022-08-01",146.1,146.1,146.1,146.1,13.0],["2022-08-02",146.1,146.1,146.1,146.1,0.0],["2022-08-03",146.34,146.34,146.34,146.34,20.0],["2022-08-04",146.34,146.34,146.34,146.34,0.0],["2022-08-05",146.34,146.34,146.34,146.34,0.0],["2022-08-08",146.1,146.25,146.1,146.1,40.0],["2022-08-09",146.1,146.145,146.1,146.145,3193.0],["2022-08-10",146.145,146.145,146.145,146.145,0.0],["2022-08-11",146.25,146.25,146.25,146.25,207.0],["2022-08-12",146.25,146.25,146.25,146.25,0.0],["2022-08-15",146.25,146.25,146.25,146.25,0.0],["2022-08-16",146.25,146.25,146.25,146.25,0.0],["2022-08-17",146.25,146.25,145.95,145.95,680.0],["2022-08-18",146.25,146.25,146.25,146.25,53.0],["2022-08-19",146.25,146.25,146.25,146.25,0.0],["2022-08-22",146.25,146.25,146.25,146.25,0.0],["2022-08-23",146.25,146.25,146.25,146.25,7.0],["2022-08-24",146.4,146.4,146.4,146.4,7.0],["2022-08-25",146.1,146.1,146.1,146.1,13.0],["2022-08-26",146.1,146.1,146.1,146.1,0.0],["2022-08-29",146.85,146.85,145.95,145.95,127.0],["2022-08-30",145.95,146.25,145.95,146.25,27.0],["2022-08-31",146.25,146.25,146.025,146.1,3447.0],["2022-09-01",145.65,145.95,145.65,145.95,120.0],["2022-09-02",145.95,146.25,145.95,146.1,800.0],["2022-09-06",146.4,146.55,146.4,146.55,1747.0],["2022-09-07",146.55,146.55,146.55,146.55,0.0],["2022-09-08",146.55,146.55,146.55,146.55,0.0],["2022-09-09",145.65,145.95,145.65,145.95,287.0],["2022-09-12",146.25,146.25,146.25,146.25,13.0],["2022-09-13",145.95,145.95,145.65,145.65,27.0],["2022-09-14",145.65,146.025,145.65,146.025,233.0],["2022-09-15",145.95,145.95,145.95,145.95,180.0],["2022-09-16",145.95,145.95,145.95,145.95,87.0],["2022-09-19",146.1,146.25,146.1,146.1,1020.0],["2022-09-20",146.1,146.1,146.1,146.1,0.0],["2022-09-21",146.1,146.1,146.1,146.1,0.0],["2022-09-22",145.8,145.8,145.8,145.8,1467.0],["2022-09-23",146.1,146.1,145.5,145.8,867.0],["2022-09-26",146.1,146.1,145.875,146.1,33.0],["2022-09-27",145.95,145.95,145.95,145.95,13.0],["2022-09-28",146.4,146.4,146.25,146.25,1220.0],["2022-09-29",146.25,146.4,146.25,146.4,213.0],["2022-09-30",146.4,146.4,146.4,146.4,0.0],["2022-10-03",146.1,146.1,145.8,145.8,200.0],["2022-10-04",146.25,146.25,146.1,146.1,53.0],["2022-10-05",146.1,146.1,146.1,146.1,0.0],["2022-10-06",146.4,146.4,145.8,145.8,16373.0],["2022-10-07",145.95,146.1,145.8,145.8,4120.0],["2022-10-10",145.8,145.8,145.8,145.8,0.0],["2022-10-11",145.8,145.8,145.8,145.8,0.0],["2022-10-12",146.1,146.1,146.1,146.1,27.0],["2022-10-13",146.55,146.55,146.4,146.4,27.0],["2022-10-14",147.0,147.15,146.7,146.7,1060.0],["2022-10-17",147.75,147.75,146.55,146.55,47.0],["2022-10-18",146.4,146.4,145.8,146.4,600.0],["2022-10-19",146.55,146.55,146.25,146.25,87.0],["2022-10-20",146.25,146.25,146.25,146.25,0.0],["2022-10-21",146.4,147.15,146.4,146.925,4227.0],["2022-10-24",147.0,147.3,147.0,147.15,4207.0],["2022-10-25",146.85,146.85,146.85,146.85,13.0],["2022-10-26",146.7,147.0,146.4,147.0,567.0],["2022-10-27",147.0,147.0,147.0,147.0,0.0],["2022-10-28",146.7,147.45,146.7,147.3,860.0],["2022-10-31",147.3,147.3,147.3,147.3,0.0],["2022-11-01",147.45,147.45,147.225,147.45,1640.0],["2022-11-02",147.45,147.45,147.45,147.45,0.0],["2022-11-03",147.6,147.6,147.3,147.6,6140.0],["2022-11-04",147.3,147.3,147.21,147.21,13.0],["2022-11-07",147.6,148.05,147.6,148.05,2020.0],["2022-11-08",148.05,148.05,148.05,148.05,0.0],["2022-11-09",147.75,147.75,147.6,147.6,27.0],["2022-11-10",147.3,147.3,147.3,147.3,40.0],["2022-11-11",149.7,149.7,147.3,147.6,287.0],["2022-11-14",147.6,147.6,147.45,147.45,3647.0],["2022-11-15",147.6,147.9,147.45,147.45,60.0],["2022-11-16",147.6,147.75,147.6,147.75,47.0],["2022-11-17",147.75,147.975,147.6,147.6,7787.0],["2022-11-18",147.6,147.975,147.6,147.6,4300.0],["2022-11-21",147.6,147.6,147.15,147.15,1180.0],["2022-11-22",147.3,148.125,147.3,147.75,1180.0],["2022-11-23",147.75,147.75,147.75,147.75,0.0],["2022-11-25",147.45,147.45,147.375,147.45,73.0],["2022-11-28",147.45,147.45,147.45,147.45,0.0],["2022-11-29",147.6,148.2,147.6,148.2,1627.0],["2022-11-30",148.2,148.2,148.2,148.2,0.0],["2022-12-01",147.9,147.9,147.45,147.45,307.0],["2022-12-02",147.75,147.75,147.75,147.75,7.0],["2022-12-05",148.05,148.5,148.05,148.5,293.0],["2022-12-06",148.5,148.5,148.35,148.35,27.0],["2022-12-07",148.425,148.5,148.35,148.35,707.0],["2022-12-08",148.35,148.35,148.35,148.35,113.0],["2022-12-09",148.5,148.5,148.5,148.5,13.0],["2022-12-12",148.35,148.8,148.35,148.65,18120.0],["2022-12-13",148.5,148.95,148.5,148.725,7473.0],["2022-12-14",148.725,148.725,148.725,148.725,0.0],["2022-12-15",148.5,148.8,148.5,148.65,313.0],["2022-12-16",148.8,149.25,148.65,148.65,6993.0],["2022-12-19",148.8,148.95,148.65,148.95,780.0],["2022-12-20",148.5,148.5,148.5,148.5,27.0],["2022-12-21",148.35,149.4,148.35,149.4,27.0],["2022-12-22",149.1,149.325,148.8,149.25,540.0],["2022-12-23",148.5,149.025,148.5,148.65,173.0],["2022-12-27",148.95,148.95,148.95,148.95,13.0],["2022-12-28",148.8,149.4,148.8,149.4,260.0],["2022-12-29",148.8,148.8,148.65,148.65,300.0],["2022-12-30",149.1,149.1,148.95,149.1,240.0],["2023-01-03",148.95,149.4,148.95,149.4,1747.0],["2023-01-04",149.7,149.7,149.25,149.4,3180.0],["2023-01-05",149.475,149.85,149.475,149.55,3213.0],["2023-01-06",149.55,149.55,149.55,149.55,0.0],["2023-01-09",149.55,149.55,149.55,149.55,0.0],["2023-01-10",150.3,150.3,149.55,149.55,4673.0],["2023-01-11",150.3,150.3,149.55,149.85,80.0],["2023-01-12",150.15,150.15,149.775,149.85,340.0],["2023-01-13",150.3,150.3,150.0,150.15,480.0],["2023-01-17",149.85,150.15,149.85,150.15,460.0],["2023-01-18",149.85,150.45,149.85,150.3,1233.0],["2023-01-19",150.3,150.3,150.15,150.3,1360.0],["2023-01-20",150.45,150.45,150.225,150.3,20827.0],["2023-01-23",150.15,150.465,150.15,150.3,2847.0],["2023-01-24",150.3,150.3,150.3,150.3,0.0],["2023-01-25",151.8,151.8,150.375,150.45,15000.0],["2023-01-26",150.3,150.45,150.3,150.45,53.0],["2023-01-27",150.45,150.45,150.45,150.45,0.0],["2023-01-30",151.05,151.05,150.3,150.45,380.0],["2023-01-31",151.05,151.05,150.3,150.75,33.0],["2023-02-01",151.05,151.05,150.45,150.75,20.0],["2023-02-02",151.05,151.05,150.75,150.75,47.0],["2023-02-03",150.45,150.45,150.45,150.45,13.0],["2023-02-06",150.825,151.05,150.675,151.05,4073.0],["2023-02-07",151.05,151.05,151.05,151.05,0.0],["2023-02-08",150.45,150.45,150.45,150.45,13.0],["2023-02-09",150.45,150.75,150.45,150.75,10387.0],["2023-02-10",151.35,151.35,150.9,150.9,20.0],["2023-02-13",150.45,150.9,150.45,150.75,1027.0],["2023-02-14",151.5,151.5,150.6,151.05,293.0],["2023-02-15",150.75,150.9,150.75,150.9,193.0],["2023-02-16",151.05,151.2,150.975,151.05,2207.0],["2023-02-17",151.05,151.05,151.05,151.05,0.0],["2023-02-21",150.9,151.05,150.9,151.05,1673.0],["2023-02-22",150.9,150.9,150.9,150.9,33.0],["2023-02-23",151.05,151.2,151.05,151.2,2827.0],["2023-02-24",151.2,151.2,151.05,151.125,447.0],["2023-02-27",151.65,152.25,151.65,151.725,7807.0],["2023-02-28",153.0,153.0,151.95,152.025,44727.0],["2023-03-01",152.1,152.1,151.35,151.8,12387.0],["2023-03-02",151.8,151.95,151.5,151.725,12973.0],["2023-03-03",151.8,152.1,151.5,151.86,84627.0],["2023-03-06",151.95,152.25,151.5,152.25,10000.0],["2023-03-07",152.1,152.1,151.8,151.875,9940.0],["2023-03-08",151.95,152.1,151.8,151.8,2807.0],["2023-03-09",151.5,151.95,151.5,151.95,2220.0],["2023-03-10",151.5,151.95,151.5,151.8,23013.0],["2023-03-13",151.5,151.95,150.9,151.8,5587.0],["2023-03-14",151.35,151.8,151.35,151.65,1767.0],["2023-03-15",151.65,152.1,151.5,151.65,5500.0],["2023-03-16",151.8,151.8,151.5,151.725,3467.0],["2023-03-17",151.5,151.8,151.5,151.8,533.0],["2023-03-20",151.8,151.95,151.8,151.935,1600.0],["2023-03-21",152.25,152.25,151.8,151.875,927.0],["2023-03-22",151.95,152.1,151.65,152.1,213320.0],["2023-03-23",152.25,152.25,151.8,151.95,112860.0],["2023-03-24",151.95,152.175,151.95,152.175,560.0],["2023-03-27",152.4,152.4,151.95,152.1,24267.0],["2023-03-28",151.95,152.1,151.8,151.95,10893.0],["2023-03-29",152.4,152.4,151.83,151.875,11193.0],["2023-03-30",151.95,152.1,151.875,152.1,17567.0],["2023-03-31",151.5,152.1,151.5,151.95,3300.0],["2023-04-03",152.25,152.25,151.95,152.1,860.0],["2023-04-04",152.25,152.25,151.95,152.1,16347.0],["2023-04-05",152.1,152.175,151.95,152.1,19813.0],["2023-04-06",152.1,152.235,152.025,152.175,4153.0],["2023-04-10",152.1,152.25,151.65,151.875,8140.0],["2023-04-11",151.8,152.1,151.8,151.83,54020.0],["2023-04-12",151.8,152.1,151.8,152.1,4807.0],["2023-04-13",151.95,152.1,151.95,152.025,14780.0],["2023-04-14",152.25,152.25,151.95,152.025,707.0],["2023-04-17",152.25,152.25,151.95,152.085,380.0],["2023-04-18",152.25,152.25,151.95,152.25,9287.0],["2023-04-19",152.25,152.7,152.1,152.55,6680.0],["2023-04-20",152.55,152.55,152.265,152.55,680.0],["2023-04-21",153.3,153.3,152.4,152.535,300.0],["2023-04-24",152.7,152.7,152.25,152.25,620.0],["2023-04-25",152.1,152.25,152.1,152.25,7313.0],["2023-04-26",152.1,152.325,152.1,152.325,4927.0],["2023-04-27",152.25,152.4,152.175,152.325,13860.0],["2023-04-28",152.1,152.25,152.1,152.115,720.0],["2023-05-01",151.8,152.25,151.8,152.175,747.0],["2023-05-02",152.25,152.25,151.95,152.1,12667.0],["2023-05-03",151.95,152.34,151.95,152.25,9167.0],["2023-05-04",152.4,152.4,152.25,152.4,61160.0],["2023-05-05",152.25,152.4,152.25,152.4,500.0],["2023-05-08",152.4,152.4,152.28,152.325,507.0],["2023-05-09",152.25,152.4,152.25,152.25,27367.0],["2023-05-10",152.4,152.55,152.25,152.4,27340.0],["2023-05-11",152.25,152.55,152.25,152.4,31420.0],["2023-05-12",152.55,153.0,152.55,152.85,901833.0],["2023-05-15",152.7,152.7,151.725,151.95,223333.0],["2023-05-16",151.8,151.95,151.8,151.8,1560.0],["2023-05-17",152.1,152.1,151.8,151.8,1067.0],["2023-05-18",151.8,151.95,151.8,151.8,1153.0],["2023-05-19",151.8,151.95,151.65,151.725,6827.0],["2023-05-22",151.5,151.8,151.5,151.725,860.0],["2023-05-23",151.5,151.8,151.5,151.725,793.0],["2023-05-24",151.65,151.8,151.65,151.65,960.0],["2023-05-25",151.5,151.8,151.5,151.65,813.0],["2023-05-26",151.8,151.8,151.65,151.725,2313.0],["2023-05-30",152.1,152.1,151.8,151.875,700.0],["2023-05-31",151.95,152.25,151.5,151.65,51060.0],["2023-06-01",151.95,151.95,151.65,151.8,1287.0],["2023-06-02",151.95,152.1,151.5,151.8,114693.0],["2023-06-05",152.1,152.1,151.875,152.025,607.0],["2023-06-06",152.1,152.25,151.815,152.25,43547.0],["2023-06-07",152.25,152.25,151.95,152.25,14493.0],["2023-06-08",152.1,153.3,152.1,153.3,156747.0],["2023-06-09",153.3,153.3,152.85,153.3,60813.0],["2023-06-12",153.3,153.3,153.15,153.225,1067.0],["2023-06-13",153.15,153.3,153.15,153.3,8133.0],["2023-06-14",153.3,153.3,152.85,152.85,27687.0],["2023-06-15",152.7,153.0,152.55,152.925,9880.0],["2023-06-16",153.15,153.15,152.25,152.4,109547.0],["2023-06-20",152.7,153.0,152.7,152.925,1127.0],["2023-06-21",152.85,153.0,152.85,153.0,427.0],["2023-06-22",152.85,153.15,152.85,153.0,6733.0],["2023-06-23",152.25,153.0,152.25,152.85,4840.0],["2023-06-26",153.0,153.0,152.85,152.925,1447.0],["2023-06-27",153.0,153.0,152.85,152.85,373.0],["2023-06-28",152.85,153.0,152.85,152.85,9367.0],["2023-06-29",153.0,153.3,152.85,153.15,61720.0],["2023-06-30",153.3,154.5,153.15,154.05,51260.0],["2023-07-03",154.35,154.35,153.9,154.05,30180.0],["2023-07-05",154.2,154.2,153.9,153.9,22220.0],["2023-07-06",154.05,154.05,153.45,153.75,55953.0],["2023-07-07",153.9,153.9,153.15,153.3,40627.0],["2023-07-10",153.6,153.6,152.7,152.85,119140.0],["2023-07-11",153.0,153.0,152.55,152.7,65053.0],["2023-07-12",152.85,153.3,152.55,152.85,29240.0],["2023-07-13",153.0,153.0,152.55,152.85,26413.0],["2023-07-14",147.75,149.1,138.75,147.45,23200.0],["2023-07-17",150.75,154.275,144.3,153.75,84333.0],["2023-07-18",158.25,215.1,134.1,134.85,341573.0],["2023-07-19",144.9,244.8,137.25,208.35,1098320.0],["2023-07-20",292.5,533.625,259.8,447.0,1063240.0],["2023-07-21",446.85,466.5,300.45,316.65,451647.0],["2023-07-24",294.15,328.95,266.25,269.7,179107.0],["2023-07-25",265.35,267.6,211.8,219.9,150380.0],["2023-07-26",214.8,221.4,180.9,186.9,147980.0],["2023-07-27",199.05,232.5,186.9,203.4,244260.0],["2023-07-28",201.3,209.55,183.0,203.4,42533.0],["2023-07-31",213.15,217.35,205.5,210.3,49113.0],["2023-08-01",204.75,209.4,187.8,190.2,37860.0],["2023-08-02",187.65,195.0,165.75,170.55,32273.0],["2023-08-03",169.65,177.15,165.6,168.6,25313.0],["2023-08-04",165.0,169.95,150.0,155.4,31533.0],["2023-08-07",155.1,159.75,151.8,159.6,14573.0],["2023-08-08",156.45,184.05,155.7,174.45,89333.0],["2023-08-09",168.0,169.8,157.65,160.5,21127.0],["2023-08-10",157.65,180.75,157.65,177.15,19967.0],["2023-08-11",173.55,184.5,168.9,171.75,15333.0],["2023-08-14",170.4,174.0,165.9,172.5,9327.0],["2023-08-15",171.0,182.55,167.7,179.85,10233.0],["2023-08-16",177.3,178.5,173.4,173.7,7000.0],["2023-08-17",173.4,187.2,172.5,182.25,19113.0],["2023-08-18",187.2,187.2,174.3,177.15,12407.0],["2023-08-21",176.25,179.85,161.85,162.9,15927.0],["2023-08-22",162.6,168.9,160.65,168.0,12007.0],["2023-08-23",165.15,183.45,165.0,182.4,11273.0],["2023-08-24",181.8,181.8,169.2,177.45,5613.0],["2023-08-25",174.45,174.45,168.6,173.4,6087.0],["2023-08-28",169.5,176.7,169.5,173.1,11527.0],["2023-08-29",173.4,177.6,171.0,172.35,4860.0],["2023-08-30",171.6,177.3,168.75,174.75,6093.0],["2023-08-31",177.75,179.85,171.45,174.75,8953.0],["2023-09-01",174.75,187.5,174.75,183.9,24573.0],["2023-09-05",180.9,189.75,171.0,171.0,13980.0],["2023-09-06",171.0,178.35,169.05,174.0,6893.0],["2023-09-07",169.5,181.65,169.5,178.65,8420.0],["2023-09-08",178.35,181.35,175.5,177.9,4600.0],["2023-09-11",177.3,181.8,174.75,175.5,5373.0],["2023-09-12",173.25,180.45,173.25,176.85,5107.0],["2023-09-13",176.55,181.5,176.25,177.15,5173.0],["2023-09-14",176.25,179.55,172.8,175.05,5700.0],["2023-09-15",176.1,177.9,165.0,174.3,59513.0],["2023-09-18",170.85,171.0,163.35,168.0,7880.0],["2023-09-19",168.45,171.45,164.4,168.75,4753.0],["2023-09-20",170.25,171.0,166.8,168.15,1740.0],["2023-09-21",165.45,171.0,162.525,165.0,3920.0],["2023-09-22",163.5,165.675,159.0,160.65,3507.0],["2023-09-25",158.85,160.95,151.65,151.8,7633.0],["2023-09-26",150.0,156.75,141.9,144.15,11307.0],["2023-09-27",144.3,148.2,140.55,144.75,3393.0],["2023-09-28",142.5,146.1,141.45,142.65,3973.0],["2023-09-29",141.75,144.45,135.0,136.2,7660.0],["2023-10-02",141.3,141.3,127.5,128.4,6293.0],["2023-10-03",127.5,127.5,117.96,126.75,9387.0],["2023-10-04",125.7,126.75,118.215,126.75,4673.0],["2023-10-05",126.6,126.975,120.75,123.15,4053.0],["2023-10-06",121.35,123.255,119.1,121.65,6087.0],["2023-10-09",120.0,122.25,108.0,108.6,8913.0],["2023-10-10",106.95,108.405,92.85,94.5,17693.0],["2023-10-11",94.5,96.21,75.75,75.9,20913.0],["2023-10-12",78.15,79.74,64.5,68.25,14873.0],["2023-10-13",72.15,91.65,72.0,87.75,68853.0],["2023-10-16",93.3,93.45,85.65,91.05,14673.0],["2023-10-17",92.55,96.75,91.05,92.85,14373.0],["2023-10-18",93.6,93.6,83.25,84.45,10133.0],["2023-10-19",84.9,91.14,84.9,87.75,9353.0],["2023-10-20",88.5,88.5,81.0,83.7,9693.0],["2023-10-23",84.0,89.55,82.5,88.95,4813.0],["2023-10-24",97.5,98.115,86.85,87.75,10520.0],["2023-10-25",93.3,99.15,90.0,95.7,22740.0],["2023-10-26",100.5,100.5,93.9,96.15,12627.0],["2023-10-27",95.85,97.05,90.6,96.75,7407.0],["2023-10-30",96.9,99.3,90.45,91.8,7087.0],["2023-10-31",89.55,92.85,87.45,88.8,4793.0],["2023-11-01",90.0,93.45,89.55,91.5,6053.0],["2023-11-02",95.1,96.3,90.75,94.05,11340.0],["2023-11-03",94.95,103.35,94.95,98.55,9833.0],["2023-11-06",102.9,103.8,97.5,99.75,11513.0],["2023-11-07",99.9,102.6,95.7,97.05,12033.0],["2023-11-08",97.5,104.85,97.425,103.5,52353.0],["2023-11-09",103.05,103.8,94.05,94.8,12120.0],["2023-11-10",93.6,99.75,93.3,98.25,7180.0],["2023-11-13",99.0,102.6,95.925,101.7,6540.0],["2023-11-14",101.4,105.15,96.9,96.9,14273.0],["2023-11-15",98.7,99.0,86.4,88.8,16580.0],["2023-11-16",87.15,91.05,87.15,90.6,4193.0],["2023-11-17",89.4,91.815,86.4,86.85,8800.0],["2023-11-20",86.85,87.75,79.65,80.25,13773.0],["2023-11-21",79.05,80.85,76.05,80.4,8093.0],["2023-11-22",82.8,84.6,78.855,81.3,6240.0],["2023-11-24",81.3,87.0,80.25,85.95,3547.0],["2023-11-27",85.05,87.15,83.85,85.2,5827.0],["2023-11-28",85.65,90.45,81.9,89.7,8560.0],["2023-11-29",91.2,91.8,85.5,86.4,6113.0],["2023-11-30",89.4,89.4,82.95,85.65,4920.0],["2023-12-01",85.2,91.5,82.5,90.0,12853.0],["2023-12-04",90.0,98.4,90.0,92.7,10373.0],["2023-12-05",92.25,93.54,84.0,86.55,10600.0],["2023-12-06",87.15,88.95,81.75,83.7,7167.0],["2023-12-07",84.75,85.8,79.5,80.4,5680.0],["2023-12-08",80.85,80.85,73.725,78.15,11493.0],["2023-12-11",79.2,81.0,75.0,77.7,14480.0],["2023-12-12",76.05,77.25,70.5,73.65,10720.0],["2023-12-13",72.0,74.4,69.3,71.4,10240.0],["2023-12-14",75.0,84.69,75.0,79.5,14733.0],["2023-12-15",78.75,80.46,76.05,77.85,6580.0],["2023-12-18",78.3,80.1,76.05,76.65,5167.0],["2023-12-19",75.9,80.7,73.5,80.1,18147.0],["2023-12-20",78.15,89.25,78.0,81.0,10693.0],["2023-12-21",80.55,83.25,79.77,81.15,4240.0],["2023-12-22",81.6,86.4,81.585,83.55,6873.0],["2023-12-26",85.2,85.2,80.7,83.85,4760.0],["2023-12-27",84.0,86.25,82.95,85.05,4760.0],["2023-12-28",85.2,85.2,79.5,80.7,6433.0],["2023-12-29",82.35,82.5,77.25,78.6,7480.0],["2024-01-02",76.8,76.8,72.75,76.05,6900.0],["2024-01-03",75.0,76.65,73.05,75.9,4793.0],["2024-01-04",75.0,77.85,73.65,73.65,3680.0],["2024-01-05",75.0,76.8,73.665,75.45,4947.0],["2024-01-08",74.1,76.65,71.91,75.45,8307.0],["2024-01-09",76.8,78.75,75.0,76.35,3840.0],["2024-01-10",76.35,78.0,75.75,76.8,3813.0],["2024-01-11",75.3,77.85,72.75,74.55,10620.0],["2024-01-12",73.8,76.8,73.8,76.65,7760.0],["2024-01-16",75.15,85.8,75.15,81.3,52880.0],["2024-01-17",80.55,83.1,73.65,75.15,34273.0],["2024-01-18",77.55,79.2,76.455,77.25,10387.0],["2024-01-19",79.05,79.05,74.55,76.35,8193.0],["2024-01-22",76.05,100.05,76.05,95.1,84847.0],["2024-01-23",93.9,102.3,82.95,94.8,53793.0],["2024-01-24",89.55,91.8,87.75,90.75,21147.0],["2024-01-25",87.15,93.9,81.0,81.9,16387.0],["2024-01-26",81.45,88.35,79.65,80.85,12587.0],["2024-01-29",81.0,81.135,77.4,79.2,6533.0],["2024-01-30",80.1,82.65,73.95,75.6,20153.0],["2024-01-31",76.5,76.8,72.345,74.55,15467.0],["2024-02-01",74.4,75.825,72.75,73.35,11053.0],["2024-02-02",74.4,75.0,70.95,73.2,6213.0],["2024-02-05",72.75,73.95,70.65,73.5,11673.0],["2024-02-06",73.8,73.8,70.95,73.05,7667.0],["2024-02-07",72.3,72.45,67.8,68.55,16313.0],["2024-02-08",67.5,70.05,66.0,68.55,10153.0],["2024-02-09",67.05,69.75,65.4,69.3,6313.0],["2024-02-12",69.6,74.1,69.33,71.55,6920.0],["2024-02-13",72.15,73.35,69.9,71.25,5580.0],["2024-02-14",72.0,73.5,70.95,71.25,6907.0],["2024-02-15",73.5,73.95,70.5,71.1,15373.0],["2024-02-16",70.65,72.75,68.25,69.75,9887.0],["2024-02-20",69.0,71.445,68.25,69.3,5727.0],["2024-02-21",70.5,71.55,69.0,71.25,5687.0],["2024-02-22",71.25,71.7,67.65,67.65,5527.0],["2024-02-23",67.5,71.4,67.5,68.85,3560.0],["2024-02-26",70.35,70.5,67.5,69.75,6427.0],["2024-02-27",68.55,69.75,67.8,68.7,4600.0],["2024-02-28",68.55,70.2,67.5,68.4,6040.0],["2024-02-29",67.65,70.35,67.65,70.2,3640.0],["2024-03-01",68.25,70.8,68.25,69.9,7267.0],["2024-03-04",70.5,71.175,64.695,69.0,17200.0],["2024-03-05",67.5,69.0,65.85,68.1,4800.0],["2024-03-06",69.75,69.75,64.665,68.55,5720.0],["2024-03-07",67.05,72.0,67.05,71.4,6260.0],["2024-03-08",72.0,72.15,69.15,70.35,2907.0],["2024-03-11",70.35,73.35,69.3,69.9,5813.0],["2024-03-12",70.5,73.2,70.35,72.9,4940.0],["2024-03-13",74.25,74.25,72.3,72.6,10353.0],["2024-03-14",74.85,75.45,66.0,69.9,24880.0],["2024-03-15",73.35,73.35,67.95,69.75,9360.0],["2024-03-18",70.2,76.425,68.4,73.95,6873.0],["2024-03-19",75.0,77.1,73.35,73.35,7627.0],["2024-03-20",73.65,77.1,73.2,75.0,9600.0],["2024-03-21",73.35,75.45,71.55,72.75,6367.0],["2024-03-22",73.5,75.75,72.75,75.0,3813.0],["2024-03-25",74.1,77.55,72.9,75.6,6933.0],["2024-03-26",75.15,86.25,75.15,81.75,27713.0],["2024-03-27",82.2,85.5,79.65,84.6,11620.0],["2024-03-28",85.2,85.5,80.1,80.7,6593.0],["2024-04-01",82.05,82.35,72.45,73.65,10753.0],["2024-04-02",72.0,77.73,70.2,76.5,8620.0],["2024-04-03",74.25,77.25,73.65,74.4,3367.0],["2024-04-04",73.65,76.5,70.65,72.45,6947.0],["2024-04-05",72.9,74.22,71.295,72.0,2627.0],["2024-04-08",73.8,74.55,71.7,73.05,2860.0],["2024-04-09",72.0,76.35,70.965,74.4,3740.0],["2024-04-10",73.5,74.4,70.8,71.1,2507.0],["2024-04-11",73.05,74.4,68.55,69.9,5533.0],["2024-04-12",68.4,69.75,66.0,67.95,5820.0],["2024-04-15",67.65,69.3,65.4,67.95,4667.0],["2024-04-16",67.8,68.4,61.425,62.1,8733.0],["2024-04-17",62.55,64.8,59.55,60.15,6180.0],["2024-04-18",60.0,63.15,57.9,60.0,6173.0],["2024-04-19",60.0,62.1,58.05,58.95,5860.0],["2024-04-22",57.75,59.1,54.9,57.9,7773.0],["2024-04-23",57.6,62.4,57.6,62.4,2853.0],["2024-04-24",62.25,64.65,61.5,64.2,3707.0],["2024-04-25",63.9,65.235,63.075,64.5,2833.0],["2024-04-26",64.8,65.19,60.6,60.75,2860.0],["2024-04-29",62.1,63.0,60.915,63.0,3333.0],["2024-04-30",63.0,63.3,60.45,62.1,2673.0],["2024-05-01",61.8,63.3,60.6,60.9,5340.0],["2024-05-02",60.45,61.05,59.4,60.0,2140.0],["2024-05-03",60.75,61.545,56.7,60.15,6473.0],["2024-05-06",60.0,65.4,60.0,61.2,5593.0],["2024-05-07",61.05,62.7,58.8,59.7,2347.0],["2024-05-08",60.15,60.15,58.065,59.85,2553.0],["2024-05-09",60.0,62.25,59.4,61.65,3027.0],["2024-05-10",60.6,61.95,57.96,59.25,5247.0],["2024-05-13",60.45,62.4,57.3,60.0,6793.0],["2024-05-14",62.1,63.6,58.95,59.4,10920.0],["2024-05-15",59.55,61.95,58.35,59.55,8933.0],["2024-05-16",60.0,60.45,56.4,58.65,9873.0],["2024-05-17",60.0,60.0,56.4,57.15,4133.0],["2024-05-20",57.3,58.455,53.25,55.95,14180.0],["2024-05-21",55.65,56.85,54.0,56.1,6900.0],["2024-05-22",56.1,57.0,52.5,54.9,12247.0],["2024-05-23",55.2,55.2,51.0,53.85,13293.0],["2024-05-24",54.9,55.05,53.79,54.9,5947.0],["2024-05-28",54.45,54.45,52.2,52.95,3693.0],["2024-05-29",52.65,53.7,49.35,49.95,5400.0],["2024-05-30",50.25,52.05,50.25,51.6,4520.0],["2024-05-31",51.3,52.95,49.65,50.4,5787.0],["2024-06-03",50.7,52.305,48.9,50.7,5867.0],["2024-06-04",50.85,50.97,45.45,48.45,9020.0],["2024-06-05",49.35,49.62,46.5,49.2,6760.0],["2024-06-06",49.2,49.35,47.55,48.3,2373.0],["2024-06-07",47.55,51.75,47.55,51.6,7807.0],["2024-06-10",51.3,52.2,48.6,51.0,3033.0],["2024-06-11",49.5,54.45,49.5,54.15,2353.0],["2024-06-12",53.1,53.85,51.15,52.5,3267.0],["2024-06-13",51.6,55.725,49.65,51.3,7847.0],["2024-06-14",50.85,51.75,48.9,49.95,2873.0],["2024-06-17",50.4,52.635,49.8,50.7,11413.0],["2024-06-18",51.75,51.75,46.65,46.65,5100.0],["2024-06-20",48.075,49.2,45.45,46.2,4040.0],["2024-06-21",45.9,47.1,42.96,45.0,10827.0],["2024-06-24",45.0,54.75,45.0,53.4,12813.0],["2024-06-25",54.15,56.1,51.3,55.35,6047.0],["2024-06-26",55.95,58.05,55.5,56.4,8960.0],["2024-06-27",56.7,61.14,56.25,60.6,7187.0],["2024-06-28",61.5,61.8,54.15,56.55,6887.0],["2024-07-01",56.85,57.375,54.15,54.3,2147.0],["2024-07-02",53.4,54.6,51.3,52.2,3107.0],["2024-07-03",51.15,53.85,51.15,51.3,2160.0],["2024-07-05",50.25,53.55,49.05,52.35,3327.0],["2024-07-08",52.5,54.75,52.5,53.55,3207.0],["2024-07-09",53.7,57.0,52.875,54.0,3307.0],["2024-07-10",54.15,59.85,54.15,57.15,3680.0],["2024-07-11",57.6,60.6,55.275,58.35,3140.0],["2024-07-12",57.0,61.2,56.55,58.95,1987.0],["2024-07-15",65.1,66.0,57.15,58.95,12433.0],["2024-07-16",58.2,60.0,57.45,57.45,2873.0],["2024-07-17",57.3,58.995,55.35,56.4,3600.0],["2024-07-18",55.95,56.745,53.55,54.6,4287.0],["2024-07-19",54.0,54.0,47.85,48.75,14380.0],["2024-07-22",50.1,50.25,46.35,46.5,12847.0],["2024-07-23",48.0,48.0,43.8,43.8,14320.0],["2024-07-24",43.8,44.4,40.05,41.85,25907.0],["2024-07-25",42.0,44.55,41.25,42.15,11247.0],["2024-07-26",42.6,42.6,39.9,40.8,10420.0],["2024-07-29",41.25,41.7,39.6,40.5,4253.0],["2024-07-30",40.2,40.5,38.55,39.6,7720.0],["2024-07-31",39.75,40.47,38.25,39.3,6153.0],["2024-08-01",39.45,39.9,36.9,37.65,6107.0],["2024-08-02",37.65,41.55,37.65,40.5,10133.0],["2024-08-05",36.825,39.45,35.385,38.7,7193.0],["2024-08-06",39.3,40.05,37.65,38.55,3440.0],["2024-08-07",38.4,39.75,36.9,37.8,2713.0],["2024-08-08",38.55,40.05,37.92,39.75,3113.0],["2024-08-09",40.5,40.95,39.0,40.35,4740.0],["2024-08-12",41.25,41.25,39.96,41.25,4813.0],["2024-08-13",40.8,41.25,39.75,40.35,4067.0],["2024-08-14",40.5,43.05,39.6,40.5,8120.0],["2024-08-15",40.2,41.25,39.3,41.25,5627.0],["2024-08-16",40.65,42.0,39.9,40.95,7787.0],["2024-08-19",41.7,42.6,40.35,42.6,6800.0],["2024-08-20",41.85,42.75,40.95,41.85,3460.0],["2024-08-21",41.4,42.75,40.35,41.7,6120.0],["2024-08-22",41.85,42.6,40.8,42.6,4573.0],["2024-08-23",42.45,42.75,42.15,42.6,2813.0],["2024-08-26",42.6,42.6,40.35,40.8,8833.0],["2024-08-27",40.35,41.25,40.35,41.25,4793.0],["2024-08-28",41.85,41.85,39.75,40.2,7767.0],["2024-08-29",40.35,41.4,39.0,39.6,6060.0],["2024-08-30",40.05,40.35,39.15,40.35,2527.0],["2024-09-03",39.6,40.35,38.4,39.6,5913.0],["2024-09-04",39.6,40.65,38.97,40.5,3280.0],["2024-09-05",40.5,40.5,39.3,39.6,1793.0],["2024-09-06",39.75,39.825,38.4,39.0,2520.0],["2024-09-09",38.85,39.6,38.55,39.3,2067.0],["2024-09-10",38.55,40.5,38.55,40.5,4740.0],["2024-09-11",40.5,41.25,39.6,41.25,4120.0],["2024-09-12",40.65,41.25,39.75,41.25,2280.0],["2024-09-13",41.1,42.0,40.5,41.55,9173.0],["2024-09-16",41.25,41.7,40.35,40.5,1640.0],["2024-09-17",40.65,42.0,39.6,40.95,2713.0],["2024-09-18",41.1,41.1,38.7,38.7,5160.0],["2024-09-19",38.85,40.155,38.355,38.85,5600.0],["2024-09-20",39.0,39.375,37.725,38.25,12453.0],["2024-09-23",38.25,38.25,36.225,36.9,5533.0],["2024-09-24",37.35,37.35,35.7,36.0,4147.0],["2024-09-25",35.55,36.6,35.55,36.15,2167.0],["2024-09-26",36.15,37.05,33.9,34.5,6433.0],["2024-09-27",34.95,37.875,34.95,37.65,3033.0],["2024-09-30",37.65,39.0,36.45,36.9,2740.0],["2024-10-01",36.0,36.45,34.2,34.8,3653.0],["2024-10-02",35.4,35.85,33.75,34.5,3727.0],["2024-10-03",34.5,35.685,34.2,34.5,2547.0],["2024-10-04",34.5,37.5,34.2,36.15,6367.0],["2024-10-07",36.3,36.3,34.8,35.85,2227.0],["2024-10-08",36.0,36.75,35.4,36.45,1940.0],["2024-10-09",36.3,36.75,35.85,36.3,1800.0],["2024-10-10",35.85,37.95,35.4,37.05,2860.0],["2024-10-11",36.45,38.7,36.3,37.2,3613.0],["2024-10-14",36.75,41.25,36.6,40.65,11513.0],["2024-10-15",39.9,42.75,39.3,39.6,9667.0],["2024-10-16",39.3,39.9,38.7,39.45,5253.0],["2024-10-17",39.3,40.5,39.3,40.5,3560.0],["2024-10-18",39.75,41.4,39.75,41.1,3833.0],["2024-10-21",41.25,41.25,40.425,41.25,2700.0],["2024-10-22",40.5,45.0,40.5,42.3,31473.0],["2024-10-23",41.85,43.5,39.75,41.1,30573.0],["2024-10-24",42.0,42.45,39.75,40.95,5667.0],["2024-10-25",40.5,42.3,39.6,40.05,5120.0],["2024-10-28",40.35,44.25,40.35,42.9,15980.0],["2024-10-29",45.0,50.85,44.7,49.5,92447.0],["2024-10-30",49.5,49.5,45.15,46.5,17087.0],["2024-10-31",46.5,47.25,45.15,46.5,16413.0],["2024-11-01",46.5,47.55,41.55,42.0,17020.0],["2024-11-04",42.45,45.0,42.015,44.85,13047.0],["2024-11-05",45.0,45.0,43.02,44.7,15700.0],["2024-11-06",47.25,48.0,43.65,45.0,50947.0],["2024-11-07",44.25,46.785,43.65,44.1,9613.0],["2024-11-08",44.1,45.0,42.465,43.95,15740.0],["2024-11-11",45.0,45.0,42.345,43.65,10813.0],["2024-11-12",42.75,44.1,41.55,43.5,11807.0],["2024-11-13",42.45,43.08,38.1,38.25,27773.0],["2024-11-14",37.95,38.25,36.825,36.9,8647.0],["2024-11-15",37.05,37.05,33.51,34.8,33713.0],["2024-11-18",31.65,32.4,30.0,30.15,39440.0],["2024-11-19",30.9,37.05,30.9,34.2,41453.0],["2024-11-20",33.75,34.5,32.325,33.0,15073.0],["2024-11-21",33.0,33.3,32.52,32.85,6540.0],["2024-11-22",33.0,33.0,31.8,32.1,10580.0],["2024-11-25",31.8,33.0,31.35,31.5,8193.0],["2024-11-26",31.5,32.85,30.0,30.3,12780.0],["2024-11-27",31.2,33.6,30.6,31.2,25520.0],["2024-11-29",31.65,31.65,30.0,30.6,11087.0],["2024-12-02",30.75,32.25,30.75,30.9,16200.0],["2024-12-03",65.85,116.55,53.85,114.45,11544133.0],["2024-12-04",77.7,85.35,68.25,71.25,1876267.0],["2024-12-05",74.25,83.7,61.35,64.5,865720.0],["2024-12-06",63.15,66.6,57.15,60.3,370267.0],["2024-12-09",61.05,69.75,61.05,67.5,275740.0],["2024-12-10",66.0,70.8,62.55,63.15,190220.0],["2024-12-11",62.7,63.6,59.25,61.5,123733.0],["2024-12-12",61.5,66.15,57.15,61.95,126447.0],["2024-12-13",62.4,65.4,60.6,64.35,92287.0],["2024-12-16",66.0,71.4,62.7,63.45,197240.0],["2024-12-17",61.8,64.35,60.0,61.65,103613.0],["2024-12-18",61.95,64.35,57.0,57.6,99887.0],["2024-12-19",58.2,58.5,53.55,54.75,97073.0],["2024-12-20",55.05,58.65,52.8,57.6,97127.0],["2024-12-23",58.05,58.35,52.5,57.0,96107.0],["2024-12-24",58.2,60.9,57.0,58.35,42260.0],["2024-12-26",59.7,72.6,57.45,69.6,260993.0],["2024-12-27",70.8,77.7,65.7,74.85,299447.0],["2024-12-30",73.5,76.35,67.5,72.3,131980.0],["2024-12-31",72.9,74.25,67.8,68.1,109473.0],["2025-01-02",69.75,71.7,64.005,66.75,81327.0],["2025-01-03",68.4,70.35,64.8,69.3,70773.0],["2025-01-06",70.35,73.5,66.15,66.45,106673.0],["2025-01-07",66.6,66.6,61.32,63.45,93640.0],["2025-01-08",60.75,62.1,58.14,60.75,68467.0],["2025-01-10",60.0,61.5,58.5,58.65,53033.0],["2025-01-13",57.75,60.45,54.45,59.1,112593.0],["2025-01-14",59.1,62.325,54.3,54.9,93527.0],["2025-01-15",57.3,65.55,53.7,61.95,181573.0],["2025-01-16",62.1,71.1,59.4,68.7,145887.0],["2025-01-17",70.5,74.85,66.9,69.6,146560.0],["2025-01-21",70.5,74.85,64.05,70.65,156067.0],["2025-01-22",70.2,71.04,64.2,64.8,109020.0],["2025-01-23",64.05,66.6,61.8,65.4,81453.0],["2025-01-24",66.3,67.8,62.1,62.7,75220.0],["2025-01-27",61.5,62.7,56.85,58.35,89020.0],["2025-01-28",59.55,60.465,56.4,59.55,63407.0],["2025-01-29",60.15,60.975,58.05,58.8,56053.0],["2025-01-30",58.65,59.85,56.4,59.1,55080.0],["2025-01-31",58.5,62.25,57.6,59.25,63093.0],["2025-02-03",57.0,58.8,55.65,55.8,61453.0],["2025-02-04",56.25,59.085,55.5,57.15,40853.0],["2025-02-05",57.6,58.215,56.4,56.55,35680.0],["2025-02-06",58.2,61.5,55.605,59.25,72740.0],["2025-02-07",59.7,61.5,57.75,57.75,50240.0],["2025-02-10",60.0,62.4,58.35,58.8,50220.0],["2025-02-11",58.5,60.15,56.7,57.15,32727.0],["2025-02-12",56.1,58.05,54.15,56.55,57827.0],["2025-02-13",56.7,59.4,56.25,57.9,48660.0],["2025-02-14",57.75,59.55,54.0,54.6,89053.0],["2025-02-18",54.0,54.375,50.4,51.15,112713.0],["2025-02-19",50.25,51.6,48.9,49.65,75340.0],["2025-02-20",49.35,49.35,46.8,48.15,43980.0],["2025-02-21",48.45,49.8,46.05,46.5,59787.0],["2025-02-24",46.5,46.8,43.95,44.85,34227.0],["2025-02-25",45.6,46.35,42.3,43.05,71413.0],["2025-02-26",43.05,43.5,41.25,41.55,70873.0],["2025-02-27",42.0,44.1,40.575,40.8,78533.0],["2025-02-28",40.35,40.95,39.0,39.9,38947.0],["2025-03-03",39.9,40.65,37.95,38.55,41647.0],["2025-03-04",37.8,39.75,36.75,38.55,47753.0],["2025-03-05",38.85,42.0,38.85,40.95,55613.0],["2025-03-06",40.05,40.65,38.775,39.15,21427.0],["2025-03-07",39.15,41.325,38.475,40.5,24560.0],["2025-03-10",40.05,40.485,36.15,36.9,46807.0],["2025-03-11",36.9,37.65,34.65,37.35,45387.0],["2025-03-12",38.25,38.85,37.05,37.65,31007.0],["2025-03-13",37.65,38.4,35.325,35.4,51653.0],["2025-03-14",34.95,40.05,33.3,39.75,72253.0],["2025-03-17",40.35,42.9,39.9,41.7,54360.0],["2025-03-18",41.4,43.2,40.05,42.75,28353.0],["2025-03-19",42.15,43.2,41.1,41.1,31193.0],["2025-03-20",40.35,42.15,39.15,40.65,24960.0],["2025-03-21",39.6,40.8,38.7,39.9,48647.0],["2025-03-24",40.95,41.625,39.975,40.95,35300.0],["2025-03-25",40.8,40.95,37.5,37.5,34273.0],["2025-03-26",37.5,38.325,36.45,37.2,28953.0],["2025-03-27",36.45,37.35,35.7,37.05,23507.0],["2025-03-28",36.75,37.605,34.05,35.1,38313.0],["2025-03-31",33.9,34.8,33.0,34.35,44940.0],["2025-04-01",34.65,35.25,32.775,33.0,46867.0],["2025-04-02",31.05,32.925,30.9,32.7,56673.0],["2025-04-03",30.75,31.35,29.25,30.0,55347.0],["2025-04-04",27.75,28.65,27.0,27.45,62667.0],["2025-04-07",24.9,28.05,24.45,27.3,65840.0],["2025-04-08",29.25,29.7,26.025,26.4,54020.0],["2025-04-09",26.25,30.135,25.95,29.55,76960.0],["2025-04-10",28.65,28.95,26.55,27.15,30913.0],["2025-04-11",27.6,27.75,26.1,27.15,37647.0],["2025-04-14",28.05,28.05,26.1,26.25,25327.0],["2025-04-15",26.1,27.15,25.95,27.15,25080.0],["2025-04-16",27.0,27.75,26.7,27.45,45787.0],["2025-04-17",27.6,27.75,26.55,27.6,22347.0],["2025-04-21",27.6,28.5,27.15,27.75,22340.0],["2025-04-22",28.05,28.5,27.0,28.2,24260.0],["2025-04-23",29.4,31.65,29.175,29.55,39127.0],["2025-04-24",30.0,31.95,28.95,31.5,62227.0],["2025-04-25",31.95,31.95,30.0,30.45,30933.0],["2025-04-28",30.3,30.75,27.0,28.5,69893.0],["2025-04-29",28.95,29.37,27.45,27.9,36220.0],["2025-04-30",27.3,28.05,26.4,28.05,36867.0],["2025-05-01",28.8,28.8,26.55,27.0,36413.0],["2025-05-02",27.45,28.2,26.7,27.45,44327.0],["2025-05-05",27.0,27.45,25.95,26.4,43687.0],["2025-05-06",25.95,26.4,25.65,25.95,43433.0],["2025-05-07",26.25,27.3,25.8,27.15,33360.0],["2025-05-08",27.15,29.325,26.85,29.1,81273.0],["2025-05-09",27.0,34.425,27.0,31.35,107993.0],["2025-05-12",32.4,32.4,28.5,31.5,104293.0],["2025-05-13",32.25,33.45,30.45,32.25,100933.0],["2025-05-14",32.1,32.25,29.4,29.85,69640.0],["2025-05-15",29.85,30.45,28.65,29.4,56173.0],["2025-05-16",29.1,30.3,28.95,30.0,42500.0],["2025-05-19",29.4,30.975,29.4,29.55,46660.0],["2025-05-20",29.7,30.45,28.8,29.1,32140.0],["2025-05-21",29.85,31.2,29.475,30.6,96947.0],["2025-05-22",30.9,32.025,29.475,31.8,56240.0],["2025-05-23",30.75,31.65,29.1,29.85,66067.0],["2025-05-27",30.0,42.45,29.7,41.25,546847.0],["2025-05-28",40.05,40.425,33.15,35.4,180293.0],["2025-05-29",36.0,36.3,33.3,35.55,90747.0],["2025-05-30",35.4,35.4,31.815,32.25,83713.0],["2025-06-02",32.55,35.1,31.35,34.35,92533.0],["2025-06-03",34.5,36.45,33.9,34.8,100027.0],["2025-06-04",34.65,37.8,34.65,36.75,93987.0],["2025-06-05",37.05,37.05,34.5,34.5,53593.0],["2025-06-06",35.1,37.65,33.75,37.5,55793.0],["2025-06-09",38.1,39.39,37.35,37.95,47940.0],["2025-06-10",38.7,39.105,36.9,37.2,24467.0],["2025-06-11",37.95,37.95,35.1,35.25,38067.0],["2025-06-12",34.95,35.175,33.6,33.75,26567.0],["2025-06-13",33.15,33.495,31.8,31.8,36453.0],["2025-06-16",32.25,32.85,31.575,31.95,29027.0],["2025-06-17",31.65,32.4,31.2,31.5,18860.0],["2025-06-18",31.2,31.65,30.15,30.45,29887.0],["2025-06-20",30.6,30.6,28.5,28.65,51953.0],["2025-06-23",28.65,28.8,26.4,27.75,53053.0],["2025-06-24",28.2,29.85,27.75,29.4,32373.0],["2025-06-25",29.4,30.0,28.26,28.65,26620.0],["2025-06-26",28.8,31.275,28.605,30.6,44567.0],["2025-06-27",30.75,31.485,29.7,30.9,38553.0],["2025-06-30",31.5,31.95,30.15,30.75,41400.0],["2025-07-01",30.45,33.0,30.15,32.1,35720.0],["2025-07-02",32.1,33.0,31.95,32.55,17453.0],["2025-07-03",32.7,33.45,32.1,32.1,15213.0],["2025-07-07",31.8,32.175,31.05,31.95,15453.0],["2025-07-08",32.1,34.425,32.1,33.45,31460.0],["2025-07-09",33.75,34.005,32.25,33.75,35907.0],["2025-07-10",33.9,35.235,33.6,34.8,22200.0],["2025-07-11",34.5,35.1,33.6,34.65,26647.0],["2025-07-14",34.5,39.45,33.9,37.5,109200.0],["2025-07-15",39.0,39.0,36.75,37.35,51867.0],["2025-07-16",37.8,37.875,35.1,36.15,62473.0],["2025-07-17",36.15,37.05,34.95,35.85,48340.0],["2025-07-18",36.3,36.9,35.25,36.15,21453.0],["2025-07-21",36.9,38.7,34.125,34.35,73993.0],["2025-07-22",34.35,34.575,33.0,33.75,54207.0],["2025-07-23",34.05,35.4,33.3,33.75,36900.0],["2025-07-24",33.6,34.455,33.0,33.45,42173.0],["2025-07-25",33.15,33.765,32.475,33.6,25780.0],["2025-07-28",33.45,34.8,32.7,32.7,45607.0],["2025-07-29",32.55,32.7,29.55,29.7,71300.0],["2025-07-30",30.45,34.05,30.15,31.35,94153.0],["2025-07-31",31.5,31.5,30.0,30.6,33987.0],["2025-08-01",30.0,30.45,28.95,29.55,41120.0],["2025-08-04",30.3,31.65,29.7,31.35,31960.0],["2025-08-05",31.35,31.65,30.225,31.05,38700.0],["2025-08-06",30.9,30.9,29.55,30.6,39513.0],["2025-08-07",30.9,31.05,29.4,30.0,33987.0],["2025-08-08",30.3,30.525,29.4,29.85,23420.0],["2025-08-11",30.0,30.3,29.025,29.4,42553.0],["2025-08-12",29.7,30.3,29.25,29.7,78313.0],["2025-08-13",26.1,26.1,24.0,25.35,179813.0],["2025-08-14",25.5,25.65,24.15,24.6,29020.0],["2025-08-15",24.9,24.9,23.25,23.4,71487.0],["2025-08-18",24.0,27.75,23.85,27.45,103220.0],["2025-08-19",27.0,32.85,24.6,32.4,362580.0],["2025-08-20",31.05,32.4,24.9,25.65,209320.0],["2025-08-21",25.8,26.01,24.525,25.2,64993.0],["2025-08-22",25.2,25.5,23.55,24.75,113100.0],["2025-08-25",25.05,26.4,24.6,25.5,50880.0],["2025-08-26",25.5,26.55,25.05,26.25,51707.0],["2025-08-27",25.95,26.235,24.9,24.9,37280.0],["2025-08-28",25.35,25.35,24.75,24.9,22060.0],["2025-08-29",24.75,25.5,24.675,24.9,32013.0],["2025-09-02",24.6,24.66,23.7,24.15,42587.0],["2025-09-03",24.45,26.4,23.865,24.75,67220.0],["2025-09-04",24.6,25.05,24.3,24.9,24713.0],["2025-09-05",24.45,24.9,23.7,24.15,56127.0],["2025-09-08",24.0,25.5,23.7,25.5,45180.0],["2025-09-09",25.2,26.685,24.75,26.4,73553.0],["2025-09-10",28.8,30.435,27.375,29.55,224660.0],["2025-09-11",30.0,32.1,29.4,29.7,121013.0],["2025-09-12",29.4,30.3,28.65,29.4,59713.0],["2025-09-15",29.4,32.4,29.4,30.3,106727.0],["2025-09-16",30.3,30.3,29.25,30.0,61173.0],["2025-09-17",29.55,32.4,29.4,31.35,103247.0],["2025-09-18",31.65,33.15,31.56,32.55,55907.0],["2025-09-19",32.85,35.775,32.325,34.35,124167.0],["2025-09-22",36.0,36.675,33.45,35.25,95193.0],["2025-09-23",35.55,40.425,35.25,36.15,215900.0],["2025-09-24",39.3,42.6,37.755,42.45,274693.0],["2025-09-25",40.5,40.71,30.9,31.8,557847.0],["2025-09-26",30.0,31.05,27.75,30.3,175313.0],["2025-09-29",30.45,30.6,29.25,29.55,66347.0],["2025-09-30",29.4,29.55,27.9,28.65,64913.0],["2025-10-01",28.65,29.4,27.525,28.2,50220.0],["2025-10-02",28.2,28.8,28.065,28.8,32693.0],["2025-10-03",29.1,30.6,28.575,28.95,67847.0],["2025-10-06",29.55,35.55,28.5,35.1,401673.0],["2025-10-07",34.35,34.485,31.725,32.85,122407.0],["2025-10-08",32.85,33.225,31.5,31.8,52133.0],["2025-10-09",31.8,33.15,31.05,32.55,64087.0],["2025-10-10",32.7,33.0,29.7,29.85,90020.0],["2025-10-13",29.85,35.85,29.76,35.85,187660.0],["2025-10-14",33.75,37.5,32.55,34.95,131253.0],["2025-10-15",35.85,35.88,32.4,32.7,67553.0],["2025-10-16",33.15,33.45,30.525,30.9,49753.0],["2025-10-17",30.45,31.5,29.85,30.45,53853.0],["2025-10-20",30.6,31.425,30.3,30.45,37167.0],["2025-10-21",30.3,30.735,29.25,29.25,47467.0],["2025-10-22",29.55,32.67,29.25,31.35,140300.0],["2025-10-23",31.65,32.325,30.45,31.5,93747.0],["2025-10-24",32.4,34.05,31.95,32.7,82307.0],["2025-10-27",33.6,35.1,33.3,33.6,59100.0],["2025-10-28",33.6,33.75,31.8,31.8,41893.0],["2025-10-29",32.1,32.25,30.45,31.05,41233.0],["2025-10-30",30.6,30.75,29.85,30.0,44933.0],["2025-10-31",30.6,31.05,29.85,30.75,21387.0],["2025-11-03",30.75,31.2,29.775,30.15,23993.0],["2025-11-04",29.85,29.85,28.5,28.5,31667.0],["2025-11-05",28.8,29.55,28.35,29.1,46013.0],["2025-11-06",27.075,28.35,26.25,26.25,95287.0],["2025-11-07",26.25,27.3,25.05,27.0,44913.0],["2025-11-10",28.5,29.25,27.3,27.6,39440.0],["2025-11-11",27.75,27.9,26.55,27.0,23227.0],["2025-11-12",27.45,27.6,26.1,26.55,25833.0],["2025-11-13",26.4,27.0,23.85,24.9,70260.0],["2025-11-14",24.0,24.75,23.55,23.7,44047.0],["2025-11-17",23.85,23.85,21.3,22.35,92847.0],["2025-11-18",22.05,23.175,21.75,22.2,31967.0],["2025-11-19",22.2,22.695,20.7,21.15,32240.0],["2025-11-20",21.75,22.215,19.5,19.5,64120.0],["2025-11-21",19.05,19.95,18.45,19.5,56707.0],["2025-11-24",19.5,20.1,18.9,19.95,40007.0],["2025-11-25",19.95,19.95,18.6,19.2,52947.0],["2025-11-26",19.35,19.5,18.45,19.2,47147.0],["2025-11-28",19.35,20.175,19.35,19.5,20160.0],["2025-12-01",19.35,19.5,18.75,18.75,42193.0],["2025-12-02",19.05,20.4,19.035,19.5,43047.0],["2025-12-03",20.25,21.6,19.125,21.3,40980.0],["2025-12-04",21.45,22.35,20.7,22.2,22553.0],["2025-12-05",22.35,22.35,21.0,21.9,40993.0],["2025-12-08",21.6,21.9,20.55,20.85,38447.0],["2025-12-09",20.7,21.15,20.175,20.25,22987.0],["2025-12-10",20.55,22.35,20.4,21.6,41353.0],["2025-12-11",21.3,21.9,20.85,21.0,23227.0],["2025-12-12",21.0,21.45,20.55,20.85,23880.0],["2025-12-15",20.85,21.6,19.275,19.5,33820.0],["2025-12-16",19.65,19.95,19.05,19.35,22033.0],["2025-12-17",18.9,19.8,17.7,17.7,49060.0],["2025-12-18",14.265,16.5,13.8,15.9,109113.0],["2025-12-19",16.2,16.35,15.3,15.3,30260.0],["2025-12-22",15.3,17.7,15.0,15.75,68913.0],["2025-12-23",16.2,18.225,16.05,16.2,90767.0],["2025-12-24",16.2,16.95,15.975,16.8,18233.0],["2025-12-26",16.8,16.95,16.2,16.35,14847.0],["2025-12-29",15.9,16.8,15.45,15.75,26893.0],["2025-12-30",15.6,16.2,15.3,15.3,40760.0],["2025-12-31",15.3,16.8,15.0,15.45,71260.0],["2026-01-02",16.2,16.575,15.75,16.05,21733.0],["2026-01-05",16.35,17.4,16.05,16.35,34087.0],["2026-01-06",16.35,17.1,16.35,16.8,18247.0],["2026-01-07",17.4,20.04,17.4,17.7,120133.0],["2026-01-08",17.7,18.48,17.1,17.1,23547.0],["2026-01-09",17.1,17.625,16.5,16.65,33013.0],["2026-01-12",16.5,17.4,16.5,16.65,22500.0],["2026-01-13",17.1,17.1,16.2,16.2,20480.0],["2026-01-14",16.05,16.755,16.05,16.2,14173.0],["2026-01-15",16.2,16.725,15.75,15.75,21107.0],["2026-01-16",16.2,16.275,15.6,15.6,20273.0],["2026-01-20",15.15,15.9,15.15,15.3,28220.0],["2026-01-21",15.75,15.825,15.15,15.3,19167.0],["2026-01-22",19.5,19.95,15.6,16.5,3640027.0],["2026-01-23",16.35,17.1,15.15,15.9,199313.0],["2026-01-26",14.7,15.45,14.1,14.475,128140.0],["2026-01-27",14.1,14.4,13.845,14.4,51307.0],["2026-01-28",14.25,14.25,13.35,13.785,49413.0],["2026-01-29",13.65,13.695,12.57,13.185,76827.0],["2026-01-30",13.2,13.2,12.03,12.12,55793.0],["2026-02-02",12.585,12.585,11.655,11.85,36473.0],["2026-02-03",12.0,12.15,10.65,11.4,50473.0],["2026-02-04",11.46,11.46,10.35,10.365,32633.0],["2026-02-05",10.665,10.665,9.315,9.75,72033.0],["2026-02-06",10.5,12.15,10.305,11.865,69873.0],["2026-02-09",11.55,12.0,11.04,11.46,29340.0],["2026-02-10",11.25,12.075,11.25,11.4,19747.0],["2026-02-11",12.0,12.0,10.89,11.145,20740.0],["2026-02-12",11.385,11.46,10.5,10.56,18780.0],["2026-02-13",10.89,12.0,10.8,11.28,24567.0],["2026-02-17",11.4,11.955,10.95,11.625,24527.0],["2026-02-18",11.25,12.465,11.25,12.0,32667.0],["2026-02-19",11.805,11.82,11.16,11.175,18673.0],["2026-02-20",11.385,11.4,10.725,10.845,26433.0],["2026-02-23",10.65,10.8,9.915,10.005,32520.0],["2026-02-24",9.975,10.35,9.63,9.72,32907.0],["2026-02-25",10.35,10.35,9.795,9.915,18027.0],["2026-02-26",10.335,10.56,9.975,10.41,17353.0],["2026-02-27",10.5,10.62,9.645,9.945,12347.0],["2026-03-02",9.525,9.75,9.165,9.45,21467.0],["2026-03-03",9.3,9.6,9.0,9.15,13633.0],["2026-03-04",9.81,10.08,9.345,9.645,12313.0],["2026-03-05",9.72,9.945,9.39,9.765,11767.0],["2026-03-06",9.6,9.6,9.15,9.15,9847.0],["2026-03-09",9.0,9.75,8.865,9.525,20227.0],["2026-03-10",9.21,9.78,9.21,9.345,19593.0],["2026-03-11",9.27,10.485,9.27,9.75,19393.0],["2026-03-12",9.555,9.75,9.21,9.21,6607.0],["2026-03-13",9.75,10.05,9.45,9.45,9527.0],["2026-03-16",9.045,9.99,9.045,9.63,18313.0],["2026-03-17",11.175,12.75,10.38,11.595,1562733.0],["2026-03-18",11.07,11.385,10.02,10.095,82500.0],["2026-03-19",9.9,11.25,9.9,10.65,26973.0],["2026-03-20",10.65,10.8,9.84,9.915,22120.0],["2026-03-23",10.05,10.65,9.6,9.6,18260.0],["2026-03-24",9.9,10.065,8.985,8.985,24433.0],["2026-03-25",9.135,9.6,9.015,9.15,19593.0],["2026-03-26",9.0,9.45,8.445,8.505,26347.0],["2026-03-27",8.505,8.565,7.785,7.785,20233.0],["2026-03-30",7.635,8.085,7.545,7.635,12660.0],["2026-03-31",7.65,8.265,7.65,7.95,12593.0],["2026-04-01",8.01,8.4,7.38,7.38,23193.0],["2026-04-02",7.35,7.845,7.23,7.515,17707.0],["2026-04-06",7.35,7.755,7.35,7.62,28980.0],["2026-04-07",7.65,7.83,7.35,7.59,15200.0],["2026-04-08",7.44,8.46,7.44,7.83,34913.0],["2026-04-09",7.62,7.98,7.44,7.65,17153.0],["2026-04-10",7.65,8.07,7.5,7.815,15607.0],["2026-04-13",7.8,8.25,7.65,7.98,23220.0],["2026-04-14",8.25,8.67,7.8,8.55,28993.0],["2026-04-15",8.7,10.155,8.49,10.005,44707.0],["2026-04-16",9.9,9.975,9.45,9.69,18633.0],["2026-04-17",10.335,11.07,10.005,10.95,39380.0],["2026-04-20",10.515,10.95,10.215,10.74,14687.0],["2026-04-21",11.235,11.235,9.9,9.915,17367.0],["2026-04-22",9.84,11.46,9.84,11.43,30827.0],["2026-04-23",11.1,11.76,10.65,10.8,42167.0],["2026-04-24",11.115,11.19,10.635,10.995,7520.0],["2026-04-27",11.1,11.4,10.65,10.95,10840.0],["2026-04-28",10.8,10.95,10.365,10.47,12973.0],["2026-04-29",11.4,11.4,9.975,10.08,14440.0],["2026-04-30",10.53,10.725,10.125,10.125,12240.0],["2026-05-01",10.71,11.49,10.2,11.34,16367.0],["2026-05-04",11.85,12.54,11.25,12.075,32027.0],["2026-05-05",11.97,12.75,11.97,12.39,17320.0],["2026-05-06",12.6,12.6,11.94,12.33,19933.0],["2026-05-07",12.6,12.6,10.95,11.025,42607.0],["2026-05-08",11.295,11.7,10.26,10.62,35567.0],["2026-05-11",10.95,11.385,10.755,11.16,13573.0],["2026-05-12",11.25,11.34,10.515,10.815,17527.0],["2026-05-13",10.77,11.025,9.465,9.585,57227.0],["2026-05-14",9.39,9.6,8.79,9.375,32013.0],["2026-05-15",9.0,9.33,8.79,9.0,41580.0],["2026-05-18",9.0,9.0,8.295,8.55,38780.0],["2026-05-19",8.565,8.805,8.25,8.31,10533.0],["2026-05-20",8.25,9.165,8.25,9.03,17933.0],["2026-05-21",8.76,9.48,8.715,9.285,13247.0],["2026-05-22",9.525,9.525,8.865,8.865,13720.0],["2026-05-26",9.6,9.6,8.79,9.03,16067.0],["2026-05-27",8.715,9.105,8.64,8.835,11747.0],["2026-05-28",9.0,9.57,8.94,9.3,18440.0],["2026-05-29",9.6,10.05,9.12,9.81,27700.0],["2026-06-01",9.855,10.05,9.015,9.375,33640.0],["2026-06-02",9.105,9.555,9.015,9.21,15053.0],["2026-06-03",9.0,9.045,8.265,8.43,26233.0],["2026-06-04",8.31,8.625,8.295,8.475,15567.0],["2026-06-05",8.595,8.61,7.515,7.785,23093.0],["2026-06-08",7.8,7.95,7.35,7.56,24793.0],["2026-06-09",7.5,7.635,7.2,7.41,34380.0],["2026-06-10",7.41,7.83,7.29,7.29,16347.0],["2026-06-11",7.245,7.785,7.215,7.605,31747.0],["2026-06-12",7.215,8.055,7.08,7.185,25313.0],["2026-06-15",7.245,7.53,7.065,7.365,26167.0],["2026-06-16",7.35,7.5,7.185,7.2,13693.0],["2026-06-17",7.05,7.35,6.975,6.99,14993.0],["2026-06-18",7.05,7.275,6.66,6.69,32520.0],["2026-06-22",6.69,7.11,6.69,6.795,15487.0],["2026-06-23",6.69,7.05,6.69,6.69,8887.0],["2026-06-24",6.765,6.825,6.0,6.15,34773.0],["2026-06-25",5.925,6.09,5.595,5.805,28387.0],["2026-06-26",5.715,6.045,5.565,5.715,27300.0],["2026-06-29",5.745,6.27,5.745,6.0,14293.0],["2026-06-30",5.82,6.06,5.79,6.045,12533.0],["2026-07-01",6.615,7.035,6.075,6.81,25693.0],["2026-07-02",6.525,7.02,6.24,6.3,18813.0],["2026-07-06",6.39,6.645,6.3,6.585,6693.0],["2026-07-07",7.2,7.2,6.39,6.435,11560.0],["2026-07-08",6.39,6.45,6.21,6.285,11267.0],["2026-07-09",6.585,6.75,6.15,6.51,25253.0],["2026-07-10",5.475,6.27,5.4,6.12,45847.0],["2026-07-13",6.278,6.36,4.58,4.82,99900.0],["2026-07-14",4.75,4.75,3.43,3.64,228000.0],["2026-07-15",3.61,3.89,3.45,3.85,74400.0],["2026-07-16",3.85,3.85,3.22,3.22,63800.0],["2026-07-17",3.12,3.28,3.01,3.01,61300.0],["2026-07-20",3.07,3.59,3.07,3.33,58900.0],["2026-07-21",3.32,3.67,3.281,3.6,48500.0],["2026-07-22",3.55,3.77,3.45,3.47,55500.0],["2026-07-23",3.35,3.62,3.35,3.46,36700.0],["2026-07-24",3.44,3.445,3.32,3.34,16700.0],["2026-07-27",3.28,3.345,3.03,3.08,78000.0],["2026-07-28",3.02,4.77,2.95,3.7,1565900.0],["2026-07-29",3.35,3.8399,3.23,3.7,150610.0],["2026-07-30",3.92,5.0514,3.865,4.15,318808.598889]]}