{"t":"600941.SS","o":1,"src":"deep","bar_quality":"synthetic_open_deepstore","bars":[["2022-01-05",46.7331,51.3354,46.6282,46.7331,255365409.0],["2022-01-06",46.7331,47.9039,46.4909,46.83,116157682.0],["2022-01-07",46.83,46.8785,46.499,46.5232,63881165.0],["2022-01-10",46.5232,48.0331,46.523197174072266,47.4759,75326858.0],["2022-01-11",47.4759,47.7343,46.7735,46.9027,34700578.0],["2022-01-12",46.9027,47.0642,46.6685,46.9188,25617132.0],["2022-01-13",46.9188,46.91883087158203,46.6524,46.6766,24645018.0],["2022-01-14",46.6766,46.67660903930664,46.5151,46.5474,24019049.0],["2022-01-17",46.5474,46.6039,46.499,46.507,26815585.0],["2022-01-18",46.507,46.612,46.499,46.5232,20774021.0],["2022-01-19",46.5232,46.5232,46.4909,46.4909,37308915.0],["2022-01-20",46.4909,46.5959,46.4909,46.5313,23180332.0],["2022-01-21",46.5313,46.531272888183594,46.4909,46.4909,19184425.0],["2022-01-24",46.4909,47.4194,46.490909576416016,46.9834,29709778.0],["2022-01-25",46.9834,46.983421325683594,46.49897766113281,46.499,18436817.0],["2022-01-26",46.499,46.83,46.4909,46.5313,18821205.0],["2022-01-27",46.5313,46.5555,46.4909,46.4909,33978377.0],["2022-01-28",46.4909,46.5151,46.4909,46.4909,29008049.0],["2022-02-07",46.4909,47.1611,46.490909576416016,46.9511,24754931.0],["2022-02-08",46.9511,50.4634,46.95112609863281,49.4945,39345289.0],["2022-02-09",49.4945,54.443931579589844,49.01,54.4439,51244290.0],["2022-02-10",54.4439,55.2271,52.0459,53.2893,42181436.0],["2022-02-11",53.2893,54.4762,52.4012,53.7818,27567357.0],["2022-02-14",53.7818,54.5893,51.513,51.6826,22758754.0],["2022-02-15",51.6826,52.1993,50.4634,50.7863,15999425.0],["2022-02-16",50.7863,51.9571,50.6733,51.2708,15860582.0],["2022-02-17",51.2708,52.1347,49.6075,49.9628,18282727.0],["2022-02-18",49.9628,50.9075,49.4945,50.7056,12345353.0],["2022-02-21",50.7056,51.7552,50.6087,51.295,14266367.0],["2022-02-22",51.295,51.4565,49.6479,50.3019,13392042.0],["2022-02-23",50.3019,51.5049,50.1404,50.9398,9221475.0],["2022-02-24",50.9398,50.939754486083984,49.2038,49.8336,9444993.0],["2022-02-25",49.8336,50.3342,49.2038,49.3007,9555678.0],["2022-02-28",49.3007,49.3976,47.8151,48.8808,8002998.0],["2022-03-01",48.8808,48.9697,48.3641,48.7436,7004310.0],["2022-03-02",48.7436,49.2119,48.4125,48.8324,5147246.0],["2022-03-03",48.8324,50.8267,48.6305,50.1,13645859.0],["2022-03-04",50.1,51.0286,49.333,49.8255,7769847.0],["2022-03-07",49.8255,50.0031,48.9939,49.6398,8606539.0],["2022-03-08",49.6398,49.9547,48.3318,49.2926,8105448.0],["2022-03-09",49.2926,49.5752,47.3952,48.6386,8524172.0],["2022-03-10",48.6386,49.3734,48.2914,48.3399,7170705.0],["2022-03-11",48.3399,48.7274,47.2741,48.5256,8064343.0],["2022-03-14",48.5256,51.1093,48.0088,48.897,12222221.0],["2022-03-15",48.897,48.897003173828125,47.6374,47.7424,10037219.0],["2022-03-16",47.7424,49.9466,47.742393493652344,49.4218,10366099.0],["2022-03-17",49.4218,50.2212,48.784,49.2765,7845907.0],["2022-03-18",49.2765,49.9305,48.8809,49.882,5397223.0],["2022-03-21",49.882,51.5453,49.5187,50.6329,7168380.0],["2022-03-22",50.6329,52.1024,50.3019,51.8844,7983522.0],["2022-03-23",51.8844,52.8533,51.3515,52.1186,7587236.0],["2022-03-24",52.1186,56.2122,52.11857986450195,53.8949,16528877.0],["2022-03-25",53.8949,54.9041,52.6434,53.2893,8753122.0],["2022-03-28",53.2893,55.2675,51.9975,55.0656,9825730.0],["2022-03-29",55.0656,55.8569,54.4601,54.9042,7834188.0],["2022-03-30",54.9042,55.76,54.0079,54.3874,8149139.0],["2022-03-31",54.3874,54.5408,53.257,53.9837,6023685.0],["2022-04-01",53.9837,55.4532,53.6607,55.211,5782059.0],["2022-04-06",55.211,55.210968017578125,53.1924,54.4036,7060501.0],["2022-04-07",54.4036,55.0656,53.7657,54.4036,5363226.0],["2022-04-08",54.4036,56.2606,53.9191,56.1637,10997508.0],["2022-04-11",56.1637,57.1649,54.9122,55.5985,10513754.0],["2022-04-12",55.5985,56.0345,54.7023,55.6712,6121275.0],["2022-04-13",55.6712,57.5525,55.1302,56.6885,7342799.0],["2022-04-14",56.6885,57.3183,52.385,54.6216,20509546.0],["2022-04-15",54.6216,54.62156677246094,52.1589,52.2316,11801229.0],["2022-04-18",52.2316,53.5073,51.9975,52.9906,6006490.0],["2022-04-19",52.9906,53.685,52.7484,53.3055,3334659.0],["2022-04-20",53.3055,53.8545,53.1278,53.3135,6679602.0],["2022-04-21",53.3135,53.5316,51.6099,52.1186,5595841.0],["2022-04-22",52.1186,53.5396,51.0043,53.1278,5925242.0],["2022-04-25",53.1278,54.0967,52.3931,53.144,8866139.0],["2022-04-26",53.144,53.144,51.5776,51.7391,6193213.0],["2022-04-27",51.7391,52.1024,50.2212,51.6745,8408818.0],["2022-04-28",51.6745,52.4819,51.4323,52.2962,4216271.0],["2022-04-29",52.2962,53.6284,51.8521,52.4496,6107038.0],["2022-05-05",52.4496,52.7161,51.8683,52.1267,3846098.0],["2022-05-06",52.1267,52.12665557861328,51.0932,51.6664,4188714.0],["2022-05-09",51.6664,52.4012,51.3677,52.1912,3673789.0],["2022-05-10",52.1912,52.19124221801758,51.1658,51.3919,4219532.0],["2022-05-11",51.3919,51.39190673828125,50.0597,50.4553,9865138.0],["2022-05-12",50.4553,51.1093,50.0839,50.9963,5523786.0],["2022-05-13",50.9963,52.2235,50.8752,51.9813,5084914.0],["2022-05-16",51.9813,52.6999,51.7391,52.5384,3604467.0],["2022-05-17",52.5384,53.1278,52.2881,52.5465,3104868.0],["2022-05-18",52.5465,53.7576,52.4092,53.6042,4295217.0],["2022-05-19",53.6042,53.6446,52.0621,52.2801,5322458.0],["2022-05-20",52.2801,53.3378,52.28006362915039,53.2893,3972097.0],["2022-05-23",53.2893,53.8222,52.8129,53.685,3639918.0],["2022-05-24",53.685,54.2179,53.249,53.2812,3186561.0],["2022-05-25",53.2812,54.7023,53.1924,54.3874,4202738.0],["2022-05-26",54.3874,54.7507,54.1048,54.4197,2402005.0],["2022-05-27",54.4197,54.41970443725586,53.9353,54.0887,2268551.0],["2022-05-30",54.0887,54.5166,53.475,53.9999,2627026.0],["2022-05-31",53.9999,54.2582,53.2086,53.4993,4678089.0],["2022-06-01",53.4993,53.8944,52.7771,53.1857,3796505.0],["2022-06-02",53.1857,53.4942,52.7855,53.144,3160183.0],["2022-06-06",53.144,53.169,52.527,52.9606,5256040.0],["2022-06-07",52.9606,53.7777,52.5937,53.5775,5764133.0],["2022-06-08",53.5775,54.2862,53.194,54.2029,3795029.0],["2022-06-09",54.2029,55.195,53.9444,54.8032,5496809.0],["2022-06-10",54.8032,55.5786,54.5114,54.6114,6748344.0],["2022-06-13",54.6114,54.9116,53.5359,53.7193,3563958.0],["2022-06-14",53.7193,53.71928405761719,53.1023,53.5192,4509513.0],["2022-06-15",53.5192,53.761,53.0273,53.0773,5940677.0],["2022-06-16",53.0773,53.1857,52.1435,52.9022,5646216.0],["2022-06-17",52.9022,52.902198791503906,52.1935,52.3603,6019731.0],["2022-06-20",52.3603,52.4019,51.96,52.1518,5397141.0],["2022-06-21",52.1518,52.9272,52.1101,52.6854,5603808.0],["2022-06-22",52.6854,52.68541717529297,50.8595,51.1513,10324315.0],["2022-06-23",51.1513,51.3597,50.626,50.8261,6161437.0],["2022-06-24",50.8261,50.9345,49.859,50.476,13605739.0],["2022-06-27",50.476,50.526,49.8756,50.2925,11008864.0],["2022-06-28",50.2925,50.3926,49.9257,50.1091,12502835.0],["2022-06-29",50.1091,51.1013,49.934,50.8595,11050291.0],["2022-06-30",50.8595,50.85948181152344,50.0341,50.4426,9054543.0],["2022-07-01",50.4426,50.7594,50.1925,50.7261,6630988.0],["2022-07-04",50.7261,50.8261,50.1925,50.2925,5350630.0],["2022-07-05",50.2925,50.29252243041992,48.0164,48.7084,42555252.0],["2022-07-06",48.7084,49.342,48.2832,49.1086,17580040.0],["2022-07-07",49.1086,49.3587,48.5416,49.1253,9127399.0],["2022-07-08",49.1253,49.5588,48.6834,49.1253,7755932.0],["2022-07-11",49.1253,49.8256,48.8334,49.6755,6934544.0],["2022-07-12",49.6755,50.2175,49.4171,49.6755,7315811.0],["2022-07-13",49.6755,51.3597,49.6088,50.6094,9027694.0],["2022-07-14",50.6094,50.9429,50.0257,50.1591,5324933.0],["2022-07-15",50.1591,50.2592,48.9252,49.0169,7982286.0],["2022-07-18",49.0169,49.6755,48.2915,49.6005,6635858.0],["2022-07-19",49.6005,49.6922,49.3587,49.5922,3776772.0],["2022-07-20",49.5922,50.7261,49.5088,50.3259,6592509.0],["2022-07-21",50.3259,50.7344,49.7923,50.4009,5775311.0],["2022-07-22",50.4009,50.8595,50.0924,50.5093,4343815.0],["2022-07-25",50.5093,50.5843,49.884,50.476,3797669.0],["2022-07-26",50.476,50.651,49.7923,50.4343,5817763.0],["2022-07-27",50.4343,50.4843,49.4921,49.5005,5459808.0],["2022-07-28",49.5005,49.7089,49.108577728271484,49.1086,6446095.0],["2022-07-29",49.1086,49.242,48.5249,48.5249,4474286.0],["2022-08-01",48.5249,49.1753,48.2915,49.1086,7562368.0],["2022-08-02",49.1086,49.108577728271484,48.0414,49.0335,8017047.0],["2022-08-03",49.0335,49.033538818359375,48.4082,48.4499,4167941.0],["2022-08-04",48.4499,50.4259,48.3999,50.4009,11038226.0],["2022-08-05",50.4009,51.4848,50.1591,50.9846,8838444.0],["2022-08-08",50.9846,51.4348,49.4838,49.9423,7408341.0],["2022-08-09",49.9423,51.0262,49.859,50.6927,6227673.0],["2022-08-10",50.6927,51.1096,50.2342,50.6594,3984923.0],["2022-08-11",50.6594,51.243,50.65937423706055,51.1513,5474640.0],["2022-08-12",51.1513,53.2607,51.15129852294922,52.6687,15021133.0],["2022-08-15",52.6687,53.3524,52.3853,52.6771,8084989.0],["2022-08-16",52.6771,52.9439,51.7766,51.8266,4772651.0],["2022-08-17",51.8266,52.0851,51.4014,51.9017,3771886.0],["2022-08-18",51.9017,52.6271,51.5182,52.2769,4341554.0],["2022-08-19",52.2769,53.4858,51.9434,53.0439,6465901.0],["2022-08-22",53.0439,54.7782,52.7771,54.3613,9397839.0],["2022-08-23",54.3613,54.36127853393555,53.6109,54.1278,5282566.0],["2022-08-24",54.1278,54.4447,53.0273,53.5359,5582933.0],["2022-08-25",53.5359,54.9449,53.4108,54.4113,7002408.0],["2022-08-26",54.4113,54.6531,53.886,54.3363,4947388.0],["2022-08-29",54.3363,54.3446,53.2024,53.2107,5485501.0],["2022-08-30",53.2107,53.6442,52.4686,53.4441,5028378.0],["2022-08-31",53.4441,54.8365,53.2857,53.3774,9841575.0],["2022-09-01",53.3774,54.2612,53.377437591552734,53.7443,4443707.0],["2022-09-02",53.7443,54.0528,53.119,53.5108,3613467.0],["2022-09-05",53.5108,55.195,53.3524,54.2779,8243615.0],["2022-09-06",54.2779,54.7624,53.4915,54.0668,7477677.0],["2022-09-07",54.0668,54.7538,53.6718,54.6765,4676328.0],["2022-09-08",54.6765,55.9732,54.4447,55.6555,6565543.0],["2022-09-09",55.6555,56.7547,55.604,56.1364,5644748.0],["2022-09-13",56.1364,56.4198,55.1746,55.6383,4800358.0],["2022-09-14",55.6383,55.638336181640625,54.5821,54.9943,4274263.0],["2022-09-15",54.9943,55.4752,54.771,55.2862,4643904.0],["2022-09-16",55.2862,55.28624725341797,54.4876,54.5306,5982783.0],["2022-09-19",54.5306,55.4752,54.1269,55.2691,5878159.0],["2022-09-20",55.2691,55.7242,54.8311,55.2862,3894455.0],["2022-09-21",55.2862,55.4666,54.8826,54.9599,3234464.0],["2022-09-22",54.9599,55.7757,53.7062,55.4065,6222081.0],["2022-09-23",55.4065,59.1592,55.1403,58.7384,14208603.0],["2022-09-26",58.7384,58.73841857910156,56.3855,56.8406,11464658.0],["2022-09-27",56.8406,58.9188,56.7805,58.5409,9898948.0],["2022-09-28",58.5409,59.4855,57.5619,57.6134,9532239.0],["2022-09-29",57.6134,58.3777,57.2957,57.9655,4243001.0],["2022-09-30",57.9655,59.2193,57.1068,58.6783,4969520.0],["2022-10-10",58.6783,62.0618,58.4636,61.0914,13508961.0],["2022-10-11",61.0914,61.7011,59.8376,60.9282,6582936.0],["2022-10-12",60.9282,62.2593,60.4473,61.0828,6528262.0],["2022-10-13",61.0828,61.4349,60.0781,60.6105,7089132.0],["2022-10-14",60.6105,61.0313,58.7213,59.1335,10993038.0],["2022-10-17",59.1335,60.516,58.8243,59.4855,7247399.0],["2022-10-18",59.4855,60.3099,58.6525,59.2021,7073090.0],["2022-10-19",59.2021,60.413,58.4894,60.2842,7735290.0],["2022-10-20",60.2842,61.4005,58.7899,59.3739,8523095.0],["2022-10-21",59.3739,59.58,56.6774,58.2661,9884161.0],["2022-10-24",58.2661,59.0476,57.3129,57.6993,7927420.0],["2022-10-25",57.6993,58.2575,56.1021,57.0982,7407573.0],["2022-10-26",57.0982,57.9655,56.5143,56.9179,6913842.0],["2022-10-27",56.9179,59.1163,56.7289,58.4379,8195235.0],["2022-10-28",58.4379,58.7298,57.4245,57.519,5874102.0],["2022-10-31",57.519,58.309,56.6602,57.7079,6134719.0],["2022-11-01",57.7079,60.3271,57.3387,59.5972,8556691.0],["2022-11-02",59.5972,60.2584,58.2919,59.185,9172297.0],["2022-11-03",59.185,59.185,57.4503,57.665,8497799.0],["2022-11-04",57.665,59.039,57.3644,58.2661,8697797.0],["2022-11-07",58.2661,58.266109466552734,56.6001,56.7976,9027918.0],["2022-11-08",56.7976,57.3644,56.5744,57.2013,6347905.0],["2022-11-09",57.2013,57.2528,56.6946,56.9093,4390751.0],["2022-11-10",56.9093,57.0553,56.6173,56.6517,4717389.0],["2022-11-11",56.6517,57.6049,56.5486,57.2528,7318837.0],["2022-11-14",57.2528,57.2785,55.4666,55.7328,9768568.0],["2022-11-15",55.7328,56.4112,55.3979,56.0076,7248852.0],["2022-11-16",56.0076,56.5057,55.8187,56.0334,4583067.0],["2022-11-17",56.0334,56.5744,55.3979,55.6727,6720349.0],["2022-11-18",55.6727,57.4245,55.6297,56.9007,9448004.0],["2022-11-21",56.9007,57.9913,56.6946,56.8148,7062190.0],["2022-11-22",56.8148,61.0742,56.5915,60.1983,24625650.0],["2022-11-23",60.1983,60.19829177856445,58.3949,58.8844,8507700.0],["2022-11-24",58.8844,59.4168,58.3777,58.4894,4996363.0],["2022-11-25",58.4894,61.933,58.103,61.8299,14556390.0],["2022-11-28",61.8299,62.1734,60.9969,62.0875,8913597.0],["2022-11-29",62.0875,62.1734,60.6277,61.1,9530607.0],["2022-11-30",61.1,65.2649,60.7135,63.3843,15819291.0],["2022-12-01",63.3843,66.4071,62.2679,63.4701,17857940.0],["2022-12-02",63.4701,63.47013473510742,61.8385,62.2078,8239610.0],["2022-12-05",62.2078,66.8107,62.207767486572266,66.6303,16843820.0],["2022-12-06",66.6303,68.0472,65.8317,65.9605,12718188.0],["2022-12-07",65.9605,65.96048736572266,62.9978,63.2039,12728776.0],["2022-12-08",63.2039,63.203914642333984,61.4864,61.787,8685602.0],["2022-12-09",61.787,63.0322,61.4864,62.5942,7522790.0],["2022-12-12",62.5942,64.5436,61.5723,63.3327,8789151.0],["2022-12-13",63.3327,64.4062,62.4997,63.0322,4992278.0],["2022-12-14",63.0322,63.2554,61.7269,61.9759,5337517.0],["2022-12-15",61.9759,62.5083,61.641,61.7011,3681871.0],["2022-12-16",61.7011,61.70110321044922,60.6363,60.954,6744415.0],["2022-12-19",60.954,61.1687,59.0304,59.0647,7608404.0],["2022-12-20",59.0647,59.8891,58.5581,59.2537,6241444.0],["2022-12-21",59.2537,59.8891,59.0819,59.2537,4384022.0],["2022-12-22",59.2537,60.8595,59.0218,59.7174,8233218.0],["2022-12-23",59.7174,59.7173957824707,58.6096,59.6401,5061318.0],["2022-12-26",59.6401,61.1687,59.2708,61.1,6813035.0],["2022-12-27",61.1,62.3022,60.7135,61.8385,4782015.0],["2022-12-28",61.8385,62.1477,60.5418,60.9712,4141370.0],["2022-12-29",60.9712,60.97116470336914,58.9188,59.0819,7649500.0],["2022-12-30",59.0819,59.1163,57.9484,58.1115,9531833.0],["2023-01-03",58.1115,61.9845,57.9655,61.787,12678466.0],["2023-01-04",61.787,63.4444,61.4005,63.0064,9235592.0],["2023-01-05",63.0064,65.179,62.7488,63.5388,10953241.0],["2023-01-06",63.5388,63.5732,61.8299,63.0837,7900872.0],["2023-01-09",63.0837,64.1056,62.8003,62.9806,6321712.0],["2023-01-10",62.9806,63.4787,62.3538,62.7402,3319015.0],["2023-01-11",62.7402,63.9682,62.5856,63.7965,6012511.0],["2023-01-12",63.7965,66.0549,63.3757,65.222,8970698.0],["2023-01-13",65.222,66.2095,64.2516,64.7926,10225574.0],["2023-01-16",64.7926,64.7926,62.8518,63.3843,10275386.0],["2023-01-17",63.3843,63.7192,62.6028,63.0579,5730078.0],["2023-01-18",63.0579,64.492,63.0236,63.994,6051688.0],["2023-01-19",63.994,64.492,63.702,64.0455,3425773.0],["2023-01-20",64.0455,67.7123,63.994,66.8708,13139136.0],["2023-01-30",66.8708,68.0129,64.8441,64.9214,11875337.0],["2023-01-31",64.9214,65.5225,64.5178,65.4023,5224703.0],["2023-02-01",65.4023,67.1542,65.0073,66.1666,10186554.0],["2023-02-02",66.1666,67.0511,65.7029,65.7887,5816252.0],["2023-02-03",65.7887,67.0253,64.9643,66.8192,6813433.0],["2023-02-06",66.8192,68.0129,66.3384,67.283,7906539.0],["2023-02-07",67.283,67.3517,65.5225,65.9519,6980003.0],["2023-02-08",65.9519,66.45,65.2048,65.5054,3733852.0],["2023-02-09",65.5054,66.0635,65.0932,65.866,5162166.0],["2023-02-10",65.866,66.0378,65.0416,65.3508,6256341.0],["2023-02-13",65.3508,65.763,65.1705,65.4367,5445031.0],["2023-02-14",65.4367,65.9519,64.1657,64.6294,6881437.0],["2023-02-15",64.6294,65.514,63.5474,65.2649,11016542.0],["2023-02-16",65.2649,70.4174,64.9042,66.8107,21309683.0],["2023-02-17",66.8107,67.4118,64.7926,65.0932,10356104.0],["2023-02-20",65.0932,69.988,65.09317016601562,69.3182,18530291.0],["2023-02-21",69.3182,69.5243,67.5835,68.6999,13060248.0],["2023-02-22",68.6999,68.69989776611328,66.9051,67.1026,7791948.0],["2023-02-23",67.1026,67.6608,66.596,67.137,5485670.0],["2023-02-24",67.137,67.2314,66.4758,66.8879,5521943.0],["2023-02-27",66.8879,68.2276,66.3641,67.4118,7844377.0],["2023-02-28",67.4118,70.1598,67.41178131103516,69.2152,17739676.0],["2023-03-01",69.2152,73.8095,68.7686,72.6587,25567788.0],["2023-03-02",72.6587,74.0929,71.7055,72.7618,14879336.0],["2023-03-03",72.7618,76.4115,72.1864,74.6253,17193423.0],["2023-03-06",74.6253,80.3703,74.62527465820312,76.9439,26026986.0],["2023-03-07",76.9439,78.1461,73.1482,74.1615,28019604.0],["2023-03-08",74.1615,76.0851,72.8219,76.0422,20081165.0],["2023-03-09",76.0422,80.2672,73.5604,77.8112,26734693.0],["2023-03-10",77.8112,80.6193,76.1968,76.7721,20963344.0],["2023-03-13",76.7721,84.44934844970703,76.77213287353516,84.4493,34548575.0],["2023-03-14",84.4493,86.3729,83.041,84.3034,31987700.0],["2023-03-15",84.3034,85.4197,81.5811,85.2136,26950883.0],["2023-03-16",85.2136,88.2107,83.8225,85.9264,30073345.0],["2023-03-17",85.9264,86.9483,84.2433,86.8195,27671591.0],["2023-03-20",86.8195,86.81950378417969,78.3179,78.9705,51813170.0],["2023-03-21",78.9705,79.606,77.3819,78.6614,29725289.0],["2023-03-22",78.6614,80.2758,77.0899,79.0564,27238703.0],["2023-03-23",79.0564,80.6623,77.4763,79.9323,32240540.0],["2023-03-24",79.9323,79.93234252929688,75.6386,78.0259,44503932.0],["2023-03-27",78.0259,78.02592468261719,74.4879,75.527,35308484.0],["2023-03-28",75.527,76.6863,75.0546,75.9649,25509285.0],["2023-03-29",75.9649,76.7635,73.8953,76.2569,22288996.0],["2023-03-30",76.2569,76.25688934326172,72.8133,74.1444,25943630.0],["2023-03-31",74.1444,77.9486,74.14436340332031,77.2616,25505487.0],["2023-04-03",77.2616,80.293,75.7245,79.6232,31470563.0],["2023-04-04",79.6232,85.2652,78.7129,83.4618,36110611.0],["2023-04-06",83.4618,84.5524,80.8941,83.4618,19496608.0],["2023-04-07",83.4618,84.9217,82.2596,82.8864,14307820.0],["2023-04-10",82.8864,85.3768,82.1479,83.5133,19096731.0],["2023-04-11",83.5133,83.5391,79.8636,81.229,17956868.0],["2023-04-12",81.229,84.6726,80.5421,83.5133,16586896.0],["2023-04-13",83.5133,84.4322,81.3664,81.667,15602637.0],["2023-04-14",81.667,85.5314,81.1861,84.415,18435234.0],["2023-04-17",84.415,88.4511,83.4704,88.288,26066336.0],["2023-04-18",88.288,91.0274,86.7336,90.7526,25030772.0],["2023-04-19",90.7526,90.75257110595703,86.5447,87.3176,19477417.0],["2023-04-20",87.3176,89.5246,85.5657,88.1935,21582400.0],["2023-04-21",88.1935,90.598,85.7804,86.9827,22776117.0],["2023-04-24",86.9827,88.3566,85.2737,86.5619,14958334.0],["2023-04-25",86.5619,88.7946,85.4455,87.5065,16921914.0],["2023-04-26",87.5065,87.50650787353516,82.4399,83.7108,18462293.0],["2023-04-27",83.7108,85.8749,82.4828,85.3596,11589552.0],["2023-04-28",85.3596,87.2489,84.8186,86.8367,12243268.0],["2023-05-04",86.8367,89.3099,85.789,89.1725,15569863.0],["2023-05-05",89.1725,89.7478,86.6821,87.5666,10968419.0],["2023-05-08",87.5666,94.1103,87.56661987304688,92.4443,25940933.0],["2023-05-09",92.4443,92.44430541992188,88.4511,89.0694,14761150.0],["2023-05-10",89.0694,89.5503,87.2489,88.4511,11072084.0],["2023-05-11",88.4511,88.45111846923828,84.1144,85.8319,17527173.0],["2023-05-12",85.8319,86.6993,82.4399,82.5601,18704576.0],["2023-05-15",82.5601,83.8912,79.4171,83.2214,22099593.0],["2023-05-16",83.2214,83.479,80.877,80.9199,13321713.0],["2023-05-17",80.9199,80.91990661621094,77.4591,78.2234,24762835.0],["2023-05-18",78.2234,80.4476,78.22342681884766,79.3484,18408280.0],["2023-05-19",79.3484,80.6365,78.0431,79.9581,13252758.0],["2023-05-22",79.9581,82.1651,79.1766,81.126,13727736.0],["2023-05-23",81.126,81.8388,78.6356,78.6614,12777300.0],["2023-05-24",78.6614,79.1938,77.3818,77.5364,13184111.0],["2023-05-25",77.5364,78.6614,76.3771,78.5755,13517365.0],["2023-05-26",78.5755,81.2376,78.0688,80.5249,18001541.0],["2023-05-29",80.5249,82.4313,80.52486419677734,81.1088,11275556.0],["2023-05-30",81.1088,83.2128,80.0526,82.8349,14645565.0],["2023-05-31",82.8349,84.166,82.1823,82.7834,12526703.0],["2023-06-01",82.7834,85.0247,82.4227,84.8787,14426751.0],["2023-06-02",84.8787,85.8319,83.728,85.2652,9885065.0],["2023-06-05",85.2652,85.5829,83.5133,83.728,9006593.0],["2023-06-06",83.728,85.3253,83.6078,84.4408,8566943.0],["2023-06-07",84.4408,85.5359,83.1696,84.0022,7834327.0],["2023-06-08",84.0022,85.606,83.1258,84.9224,7954290.0],["2023-06-09",84.9224,89.9705,84.2827,89.9705,14658557.0],["2023-06-12",89.9705,89.970458984375,86.9381,87.464,10116903.0],["2023-06-13",87.464,88.1213,84.5719,85.4658,14509006.0],["2023-06-14",85.4658,85.46578979492188,83.9847,84.5719,12200998.0],["2023-06-15",84.5719,85.7901,84.0899,85.1591,10956828.0],["2023-06-16",85.1591,85.273,83.4326,83.9058,14497105.0],["2023-06-19",83.9058,84.5543,81.5571,84.1337,17282331.0],["2023-06-20",84.1337,84.1863,82.3634,82.8191,11650932.0],["2023-06-21",82.8191,82.81908416748047,80.6281,80.9173,15071789.0],["2023-06-26",80.9173,83.2573,79.8744,81.5396,13407232.0],["2023-06-27",81.5396,84.3089,81.3292,82.7753,13678925.0],["2023-06-28",82.7753,82.77526092529297,81.3117,81.8901,9122976.0],["2023-06-29",81.8901,82.9506,81.373,82.3984,8317191.0],["2023-06-30",82.3984,82.5474,81.4169,81.7674,8252287.0],["2023-07-03",81.7674,83.9759,80.9962,83.082,14319844.0],["2023-07-04",83.082,83.6955,82.6526,83.4238,9382223.0],["2023-07-05",83.4238,83.7305,82.2319,82.6613,8712291.0],["2023-07-06",82.6613,83.4326,82.1355,82.5649,6211577.0],["2023-07-07",82.5649,82.8191,81.4081,81.671,6129118.0],["2023-07-10",81.671,82.6789,81.1364,81.5045,5378691.0],["2023-07-11",81.5045,82.3634,81.4081,81.8112,5377311.0],["2023-07-12",81.8112,81.81124114990234,79.5326,79.6641,14199468.0],["2023-07-13",79.6641,81.0225,79.5764,80.5492,9602328.0],["2023-07-14",80.5492,85.755,80.5317,83.564,29233523.0],["2023-07-17",83.564,85.3782,82.7315,83.5027,13732359.0],["2023-07-18",83.5027,83.9759,82.8191,83.3537,5558606.0],["2023-07-19",83.3537,84.3352,83.0207,83.4764,4571380.0],["2023-07-20",83.4764,83.8007,82.8366,82.9856,5756959.0],["2023-07-21",82.9856,83.564,82.2494,83.082,4489395.0],["2023-07-24",83.082,84.8874,82.5562,84.6157,9176283.0],["2023-07-25",84.6157,85.6674,83.2573,83.6955,10662102.0],["2023-07-26",83.6955,83.8971,82.6438,82.9067,4836577.0],["2023-07-27",82.9067,83.3888,82.3458,82.5562,5418019.0],["2023-07-28",82.5562,83.8708,81.4169,83.3099,11629817.0],["2023-07-31",83.3099,83.6078,81.9339,82.1618,13827420.0],["2023-08-01",82.1618,82.784,81.7324,82.635,6213529.0],["2023-08-02",82.635,82.63504028320312,81.7937,81.8463,5122469.0],["2023-08-03",81.8463,82.5825,81.6623,82.0566,5542838.0],["2023-08-04",82.0566,85.4483,82.05662536621094,84.9312,19546505.0],["2023-08-07",84.9312,84.93119812011719,83.6078,84.4141,6925485.0],["2023-08-08",84.4141,85.2993,84.1337,84.7822,5112942.0],["2023-08-09",84.7822,85.0013,84.2389,84.3265,3953259.0],["2023-08-10",84.3265,85.6498,84.32649230957031,85.4307,6762956.0],["2023-08-11",85.4307,88.0424,85.1854,85.8865,15543222.0],["2023-08-14",85.8865,87.8145,84.9224,87.2799,13527029.0],["2023-08-15",87.2799,87.797,86.4649,87.2799,8538466.0],["2023-08-16",87.2799,87.8145,83.2661,84.5631,12083414.0],["2023-08-17",84.5631,84.642,83.2573,84.4229,6731358.0],["2023-08-18",84.4229,84.826,82.5562,82.7402,5905876.0],["2023-08-21",82.7402,86.6489,82.74022674560547,85.3256,12186847.0],["2023-08-22",85.3256,88.4981,85.124,88.0336,15923518.0],["2023-08-23",88.0336,88.0774,86.684,86.9469,8430205.0],["2023-08-24",86.9469,87.4202,85.0276,85.8777,9348187.0],["2023-08-25",85.8777,86.1056,84.195,85.5271,7898241.0],["2023-08-28",85.5271,88.8925,85.52713775634766,86.3685,11308511.0],["2023-08-29",86.3685,87.4815,85.6849,86.1932,9499014.0],["2023-08-30",86.1932,86.5788,85.755,86.4649,7706178.0],["2023-08-31",86.4649,88.4105,86.3247,88.0599,12446583.0],["2023-09-01",88.0599,88.091,86.3344,86.8453,8815734.0],["2023-09-04",86.8453,89.0052,86.84526062011719,87.8132,8987345.0],["2023-09-05",87.8132,87.8311,86.5674,86.9259,6180555.0],["2023-09-06",86.9259,86.92591094970703,85.3575,86.0835,6052788.0],["2023-09-07",86.0835,86.9349,85.6801,86.3165,4910735.0],["2023-09-08",86.3165,88.6108,85.7787,87.5354,7726581.0],["2023-09-11",87.5354,88.9066,87.5174,88.2434,6309068.0],["2023-09-12",88.2434,89.4623,87.7953,89.0858,5379752.0],["2023-09-13",89.0858,89.4891,88.5571,89.292,5778683.0],["2023-09-14",89.292,91.6132,89.29197692871094,90.8514,9470290.0],["2023-09-15",90.8514,91.7028,89.8745,91.3892,7132227.0],["2023-09-18",91.3892,91.38916778564453,88.6825,88.9335,8395027.0],["2023-09-19",88.9335,90.6991,88.8797,90.4123,6511238.0],["2023-09-20",90.4123,91.5595,89.8028,89.9821,4400919.0],["2023-09-21",89.9821,90.5198,89.4443,89.9642,4628543.0],["2023-09-22",89.9642,89.96415710449219,88.3509,89.4981,6777697.0],["2023-09-25",89.4981,89.5967,88.4405,88.9156,5240500.0],["2023-09-26",88.9156,89.4174,86.5674,87.0962,10031188.0],["2023-09-27",87.0962,87.383,86.7825,87.1589,4806852.0],["2023-09-28",87.1589,87.4995,86.2179,86.7736,7166650.0],["2023-10-09",86.7736,89.5608,86.3075,88.7542,10718273.0],["2023-10-10",88.7542,89.0231,87.8311,88.4764,4340473.0],["2023-10-11",88.4764,88.6377,87.2934,88.0552,4928663.0],["2023-10-12",88.0552,89.2472,87.6967,88.4406,5281962.0],["2023-10-13",88.4406,89.9641,88.1179,89.3816,6408834.0],["2023-10-16",89.3816,90.2509,88.7542,89.4981,5223195.0],["2023-10-17",89.4981,93.2892,89.1755,92.6887,12076985.0],["2023-10-18",92.6887,92.68871307373047,91.192,91.9538,6030410.0],["2023-10-19",91.9538,91.95379638671875,89.7939,90.0627,6660027.0],["2023-10-20",90.0627,90.2509,87.5622,88.2703,8085790.0],["2023-10-23",88.2703,88.9066,87.383,88.5033,7026254.0],["2023-10-24",88.5033,88.9783,85.483,86.0386,15011594.0],["2023-10-25",86.0386,86.3971,81.7457,82.3641,23404709.0],["2023-10-26",82.3641,83.2424,80.6881,83.1796,11266998.0],["2023-10-27",83.1796,83.583,82.4537,83.2513,7895757.0],["2023-10-30",83.2513,83.2513427734375,80.2131,81.7098,15818502.0],["2023-10-31",81.7098,83.2872,81.2079,82.7584,10099648.0],["2023-11-01",82.7584,84.2193,81.5575,83.798,8882912.0],["2023-11-02",83.798,84.4075,83.2424,83.9594,6614160.0],["2023-11-03",83.9594,84.524,83.3947,83.9504,4932022.0],["2023-11-06",83.9504,83.95040893554688,81.199,81.6919,19873493.0],["2023-11-07",81.6919,81.9608,80.6702,81.6829,13204964.0],["2023-11-08",81.6829,82.1579,80.6971,81.9877,13906672.0],["2023-11-09",81.9877,81.98765563964844,81.1542,81.3782,7770987.0],["2023-11-10",81.3782,81.6292,80.7419,81.3782,7878273.0],["2023-11-13",81.3782,81.8263,81.199,81.5575,5406617.0],["2023-11-14",81.5575,81.7636,81.0825,81.3603,4665415.0],["2023-11-15",81.3603,81.5754,80.6791,80.8763,9502156.0],["2023-11-16",80.8763,81.2527,79.6574,81.199,12201627.0],["2023-11-17",81.199,81.19896697998047,79.765,80.1504,11162729.0],["2023-11-20",80.1504,80.2848,79.5768,79.6306,7760433.0],["2023-11-21",79.6306,79.63056182861328,78.8687,79.1197,10531720.0],["2023-11-22",79.1197,80.8763,78.8777,80.3744,12985516.0],["2023-11-23",80.3744,80.706,79.4961,80.5537,6804557.0],["2023-11-24",80.5537,81.1542,80.2131,80.9928,7695330.0],["2023-11-27",80.9928,80.99283599853516,78.8688,79.5857,7383386.0],["2023-11-28",79.5857,79.8277,78.8867,79.0749,5578570.0],["2023-11-29",79.0749,79.4692,78.2862,79.3258,5404394.0],["2023-11-30",79.3258,81.6292,79.3258,81.5395,14121859.0],["2023-12-01",81.5395,83.1886,81.1004,83.0631,13794763.0],["2023-12-04",83.0631,83.6009,82.2834,82.6329,4790254.0],["2023-12-05",82.6329,83.1617,81.9697,82.0056,6707459.0],["2023-12-06",82.0056,82.2565,80.6791,81.2617,4436309.0],["2023-12-07",81.2617,82.0862,81.0556,81.5126,4038487.0],["2023-12-08",81.5126,82.7226,80.7688,82.2117,6034756.0],["2023-12-11",82.2117,83.332,81.4678,82.9914,7866411.0],["2023-12-12",82.9914,83.3499,82.4537,82.9018,6239836.0],["2023-12-13",82.9018,83.2513,82.5433,82.8839,5691559.0],["2023-12-14",82.8839,84.2462,82.6598,83.3499,8012287.0],["2023-12-15",83.3499,83.798,82.866,83.0362,5711010.0],["2023-12-18",83.0362,83.7443,82.5702,83.6995,6908851.0],["2023-12-19",83.6995,85.6353,83.4037,85.232,9822888.0],["2023-12-20",85.232,85.4023,84.2462,84.3089,5237996.0],["2023-12-21",84.3089,84.6405,82.2744,82.8839,8692657.0],["2023-12-22",82.8839,85.1245,82.6329,84.5598,8942783.0],["2023-12-25",84.5598,85.5905,83.2424,85.4113,8287147.0],["2023-12-26",85.4113,87.0783,85.0528,86.7556,10280145.0],["2023-12-27",86.7556,89.1665,86.0476,88.808,12972643.0],["2023-12-28",88.808,90.6094,86.666,87.4637,18075238.0],["2023-12-29",87.4637,89.3547,86.1372,89.1575,12157745.0],["2024-01-02",89.1575,89.4354,87.5264,88.4854,8018869.0],["2024-01-03",88.4854,89.1755,87.0245,87.7415,8345920.0],["2024-01-04",87.7415,89.1307,87.1141,88.8976,9459060.0],["2024-01-05",88.8976,89.3547,87.2665,88.0552,8802163.0],["2024-01-08",88.0552,88.333,86.9438,88.1806,8298194.0],["2024-01-09",88.1806,88.2434,86.5674,87.7056,6751872.0],["2024-01-10",87.7056,88.2613,86.2448,86.5136,6293660.0],["2024-01-11",86.5136,86.51363372802734,83.9683,85.465,8826628.0],["2024-01-12",85.465,86.1283,84.3537,85.4113,5573162.0],["2024-01-15",85.4113,85.4113,85.41128540039062,85.4113,0.0],["2024-01-16",85.4113,87.0693,85.41128540039062,86.7019,6633706.0],["2024-01-17",86.7019,87.0335,85.8325,85.9401,6415322.0],["2024-01-18",85.9401,88.2792,84.6047,87.9924,10050967.0],["2024-01-19",87.9924,88.2434,86.9349,87.9745,6465471.0],["2024-01-22",87.9745,88.1896,86.2806,86.899,8965460.0],["2024-01-23",86.899,86.8990249633789,84.8377,85.3933,7829549.0],["2024-01-24",85.3933,87.5264,85.008,87.0245,7969721.0],["2024-01-25",87.0245,90.5198,86.4061,90.0807,16651174.0],["2024-01-26",90.0807,91.667,88.3957,90.8783,11537126.0],["2024-01-29",90.8783,94.1137,90.3137,92.1779,13116029.0],["2024-01-30",92.1779,92.6349,90.6095,90.6991,8029396.0],["2024-01-31",90.6991,92.2944,89.4354,91.8014,8711121.0],["2024-02-01",91.8014,91.80143737792969,89.6236,90.3943,8441946.0],["2024-02-02",90.3943,92.133,89.6236,91.3085,10046670.0],["2024-02-05",91.3085,93.2444,91.2816,92.7514,10913928.0],["2024-02-06",92.7514,93.5581,90.2061,90.9231,14328420.0],["2024-02-07",90.9231,91.1293,89.1038,90.8783,12866062.0],["2024-02-08",90.8783,90.8783187866211,88.7274,90.6991,11343206.0],["2024-02-19",90.6991,93.2444,89.1486,93.1637,11643888.0],["2024-02-20",93.1637,95.8614,92.6977,95.001,14406740.0],["2024-02-21",95.001,95.485,94.0599,94.2392,9499320.0],["2024-02-22",94.2392,95.9689,94.23919677734375,95.6553,9415281.0],["2024-02-23",95.6553,95.6552505493164,93.5222,93.818,9100888.0],["2024-02-26",93.818,94.0331,92.0255,92.4557,8230600.0],["2024-02-27",92.4557,92.8411,91.9359,92.7246,7329947.0],["2024-02-28",92.7246,92.72455596923828,90.0717,91.0576,17142917.0],["2024-02-29",91.0576,91.5236,90.5198,91.4161,10063240.0],["2024-03-01",91.4161,91.9628,90.8873,91.3533,9090282.0],["2024-03-04",91.3533,93.6746,90.8873,93.2175,13064525.0],["2024-03-05",93.2175,94.293,92.7783,94.1048,11158318.0],["2024-03-06",94.1048,95.4491,93.809,94.6335,11090669.0],["2024-03-07",94.6335,94.9651,93.4774,94.517,7997986.0],["2024-03-08",94.517,97.851,93.7104,97.2416,12338247.0],["2024-03-11",97.2416,97.4119,95.001,95.7987,9726509.0],["2024-03-12",95.7987,95.9958,91.8642,92.1062,16796719.0],["2024-03-13",92.1062,92.2227,90.5288,91.4161,12853566.0],["2024-03-14",91.4161,92.5722,91.201,92.0972,7978357.0],["2024-03-15",92.0972,92.0972,90.726,91.5057,7961670.0],["2024-03-18",91.5057,93.0024,91.1113,92.4288,9834190.0],["2024-03-19",92.4288,93.1099,91.3264,92.4736,9406731.0],["2024-03-20",92.4736,93.6566,92.0524,92.9755,8316226.0],["2024-03-21",92.9755,93.0113,91.8642,92.0255,7381957.0],["2024-03-22",92.0255,95.243,91.1741,94.4543,13409924.0],["2024-03-25",94.4543,94.9562,93.0831,93.2085,10521011.0],["2024-03-26",93.2085,93.8897,92.6529,93.2175,7058830.0],["2024-03-27",93.2175,95.4312,92.7604,94.3826,11737357.0],["2024-03-28",94.3826,95.1354,93.5849,95.0817,6789999.0],["2024-03-29",95.0817,95.7897,94.293,94.7859,4430200.0],["2024-04-01",94.7859,94.9652,93.6208,93.7373,9064253.0],["2024-04-02",93.7373,94.4095,93.3878,93.6029,6004848.0],["2024-04-03",93.6029,94.06,92.9307,93.7015,6893096.0],["2024-04-08",93.7015,95.225,93.2264,94.6515,7983088.0],["2024-04-09",94.6515,94.8128,93.0293,93.8897,6680421.0],["2024-04-10",93.8897,94.9024,93.2892,93.818,6399735.0],["2024-04-11",93.818,94.051,92.2406,92.3302,8552653.0],["2024-04-12",92.3302,92.6708,90.3406,90.5646,12663156.0],["2024-04-15",90.5646,94.0868,90.5198,93.9614,13126227.0],["2024-04-16",93.9614,94.8755,93.4953,94.284,9341923.0],["2024-04-17",94.284,95.2699,92.6529,95.0906,7928614.0],["2024-04-18",95.0906,96.5156,94.0599,94.2392,8043276.0],["2024-04-19",94.2392,95.9689,93.9345,95.6821,8737718.0],["2024-04-22",95.6821,96.7935,94.9024,95.1175,6944291.0],["2024-04-23",95.1175,95.4491,93.2981,93.8,8550791.0],["2024-04-24",93.8,94.4184,93.4774,93.9703,6269805.0],["2024-04-25",93.9703,94.0779,92.9396,93.4774,5362202.0],["2024-04-26",93.4774,94.1048,92.4915,92.9038,12149870.0],["2024-04-29",92.9038,92.9128,91.5146,92.1241,15183468.0],["2024-04-30",92.1241,93.2982,91.8911,92.0165,10443808.0],["2024-05-06",92.0165,92.3482,89.8028,90.3406,27815172.0],["2024-05-07",90.3406,91.1651,89.9821,90.6274,11139927.0],["2024-05-08",90.6274,91.0396,89.8745,90.5467,10084664.0],["2024-05-09",90.5467,90.7439,89.516,89.8925,16312004.0],["2024-05-10",89.8925,91.2816,89.1755,90.8783,18938656.0],["2024-05-13",90.8783,90.8962,90.0627,90.5109,9386292.0],["2024-05-14",90.5109,90.6094,89.6684,89.8476,7640515.0],["2024-05-15",89.8476,90.1165,88.9156,89.6505,9779182.0],["2024-05-16",89.6505,89.6505,88.3689,88.6377,14165972.0],["2024-05-17",88.6377,88.63772583007812,87.4726,87.9835,14356827.0],["2024-05-20",87.9835,87.98346710205078,86.7556,87.849,22208903.0],["2024-05-21",87.849,88.9873,87.6519,88.6019,12999700.0],["2024-05-22",88.6019,88.9873,88.0462,88.2972,9733024.0],["2024-05-23",88.2972,88.3599,87.4278,88.091,7471586.0],["2024-05-24",88.091,88.7094,87.7953,87.8849,8778930.0],["2024-05-27",87.8849,90.1434,87.8848876953125,89.9193,16007904.0],["2024-05-28",89.9193,90.1165,89.1844,89.3995,7058250.0],["2024-05-29",89.3995,89.6236,88.7632,89.4443,6660513.0],["2024-05-30",89.4443,90.3854,89.0858,89.9462,10583245.0],["2024-05-31",89.9462,90.3854,89.2292,89.8028,8441178.0],["2024-06-03",89.8028,91.5415,89.8028335571289,91.3175,13716788.0],["2024-06-04",91.3175,91.7297,90.959,91.5057,11588099.0],["2024-06-05",91.5057,92.3123,90.6094,91.1293,12997209.0],["2024-06-06",91.1293,93.4327,90.9597,92.068,13665724.0],["2024-06-07",92.068,92.8374,91.6833,92.5076,8478048.0],["2024-06-11",92.5076,93.222,91.1429,92.1229,8377962.0],["2024-06-12",92.1229,92.1504,91.2345,91.9581,7515991.0],["2024-06-13",91.9581,92.8832,91.262,92.7916,9583611.0],["2024-06-14",92.7916,93.2312,91.2528,92.4893,12489866.0],["2024-06-17",92.4893,92.48930358886719,90.5201,90.5842,12349768.0],["2024-06-18",90.5842,91.6925,89.9247,91.5551,12907997.0],["2024-06-19",91.5551,92.9656,91.5368,92.9106,11621674.0],["2024-06-20",92.9106,93.222,92.416,92.9656,7978389.0],["2024-06-21",92.9656,94.3211,92.6267,93.9273,9694957.0],["2024-06-24",93.9273,94.6417,93.4235,93.8815,9522619.0],["2024-06-25",93.8815,94.1746,93.0022,93.7899,8477921.0],["2024-06-26",93.7899,94.6142,93.0572,94.028,6488679.0],["2024-06-27",94.028,96.1713,93.7166,95.979,15155414.0],["2024-06-28",95.979,98.6901,95.5302,98.4611,15066325.0],["2024-07-01",98.4611,100.2196,97.5635,98.4244,15202304.0],["2024-07-02",98.4244,100.2563,97.8932,99.7617,9409990.0],["2024-07-03",99.7617,101.2913,99.6151,100.9432,9890390.0],["2024-07-04",100.9432,101.1081,98.9648,99.9724,9241848.0],["2024-07-05",99.9724,99.9724,99.97235107421875,99.9724,0.0],["2024-07-08",99.9724,100.6776,97.7283,100.2105,11169302.0],["2024-07-09",100.2105,100.7417,99.1938,99.6335,8214673.0],["2024-07-10",99.6335,100.2013,97.7192,98.516,7984513.0],["2024-07-11",98.516,98.8274,96.9773,98.1863,7022564.0],["2024-07-12",98.1863,99.1022,97.3711,98.8366,8172871.0],["2024-07-15",98.8366,100.7051,98.5618,100.0181,8190419.0],["2024-07-16",100.0181,101.2088394165039,99.7892,101.2088,7306870.0],["2024-07-17",101.2088,101.3829,98.7359,99.5052,9188603.0],["2024-07-18",99.5052,103.3887,99.0106,102.6193,14303984.0],["2024-07-19",102.6193,103.865,101.8042,103.6818,10147996.0],["2024-07-22",103.6818,104.4054,99.835,100.9249,14154232.0],["2024-07-23",100.9249,102.7201,100.1189,101.6302,9386913.0],["2024-07-24",101.6302,102.9949,100.7509,102.5644,8278018.0],["2024-07-25",102.5644,103.2147,100.6593,101.6485,8825287.0],["2024-07-26",101.6485,101.64847564697266,96.1621,97.0872,17158959.0],["2024-07-29",97.0872,98.1863,95.2829,97.6368,12925477.0],["2024-07-30",97.6368,99.0381,96.9315,98.6168,8241900.0],["2024-07-31",98.6168,98.974,95.4844,96.2812,14608190.0],["2024-08-01",96.2812,97.0414,95.8141,96.1896,8011681.0],["2024-08-02",96.1896,98.0947,95.9423,97.6276,9036716.0],["2024-08-05",97.6276,98.4611,96.3362,96.5651,7155356.0],["2024-08-06",96.5651,96.904,94.0281,95.7042,10776283.0],["2024-08-07",95.7042,96.5377,94.9806,95.2004,6613681.0],["2024-08-08",95.2004,95.8049,94.715,95.2004,5644377.0],["2024-08-09",95.2004,95.4019,92.2603,93.4235,16414520.0],["2024-08-12",93.4235,93.42354583740234,91.4818,91.7199,11713589.0],["2024-08-13",91.7199,92.4893,91.5917,92.2328,7146722.0],["2024-08-14",92.2328,94.9806,91.9947,94.3028,12166873.0],["2024-08-15",94.3028,96.11634063720703,94.0647,96.1163,9275754.0],["2024-08-16",96.1163,96.5743,95.6401,96.0431,5472447.0],["2024-08-19",96.0431,96.4369,95.5301,96.0797,5328036.0],["2024-08-20",96.0797,96.8949,95.6034,96.3087,6364707.0],["2024-08-21",96.3087,96.3178,94.7058,95.7133,5123632.0],["2024-08-22",95.7133,96.7025,95.4386,96.675,6312452.0],["2024-08-23",96.675,97.5085,95.9423,96.6842,6841369.0],["2024-08-26",96.6842,97.536,95.9973,97.133,6008757.0],["2024-08-27",97.133,99.1022,96.8491,98.6168,9200980.0],["2024-08-28",98.6168,98.9374,97.5452,98.6443,5940583.0],["2024-08-29",98.6443,98.7816,96.7575,97.4536,7366557.0],["2024-08-30",97.4536,97.536,95.1546,96.1621,13134399.0],["2024-09-02",96.1621,96.8733,95.1209,96.4329,6908835.0],["2024-09-03",96.4329,96.9764,95.4489,96.7047,7348128.0],["2024-09-04",96.7047,96.8921,95.7581,96.3204,5486895.0],["2024-09-05",96.3204,96.9952,94.6523,95.2708,7426604.0],["2024-09-06",95.2708,96.058,95.074,95.4957,6026542.0],["2024-09-09",95.4957,96.0486,93.7245,93.9588,7497566.0],["2024-09-10",93.9588,95.9174,93.9026,95.5145,6995548.0],["2024-09-11",95.5145,95.7581,92.9842,93.1716,9615901.0],["2024-09-12",93.1716,93.509,91.9346,92.6468,6518768.0],["2024-09-13",92.6468,94.3711,92.5718,93.9494,7782451.0],["2024-09-18",93.9494,95.0365,93.94941711425781,94.3805,5039200.0],["2024-09-19",94.3805,94.5023,93.3965,93.6402,6878554.0],["2024-09-20",93.6402,95.074,92.7405,95.0272,6413727.0],["2024-09-23",95.0272,95.3083,94.5211,94.6992,5394560.0],["2024-09-24",94.6992,98.3072,94.5398,97.6418,11769792.0],["2024-09-25",97.6418,101.2123,97.0514,97.37,12272228.0],["2024-09-26",97.37,98.4009,96.8171,98.3353,11274690.0],["2024-09-27",98.3353,98.682,94.999,97.7355,27837739.0],["2024-09-30",97.7355,104.7735,97.0983,102.8055,49796181.0],["2024-10-08",102.8055,111.521,100.0034,103.2178,45017988.0],["2024-10-09",103.2178,103.21784973144531,99.0569,99.9191,25177754.0],["2024-10-10",99.9191,104.4924,99.8816,101.9621,25762477.0],["2024-10-11",101.9621,103.0866,100.1815,101.7465,18020089.0],["2024-10-14",101.7465,104.6798,101.1561,103.8364,18497871.0],["2024-10-15",103.8364,103.83637237548828,100.8188,100.875,13333402.0],["2024-10-16",100.875,101.5029,99.7785,100.3595,8398258.0],["2024-10-17",100.3595,101.1186,98.832,99.0007,10014954.0],["2024-10-18",99.0007,101.3717,98.4665,100.3689,12989301.0],["2024-10-21",100.3689,100.397,98.757,99.6192,15625260.0],["2024-10-22",99.6192,99.61919403076172,97.2763,97.8199,21340815.0],["2024-10-23",97.8199,98.4009,97.3513,97.7917,12212175.0],["2024-10-24",97.7917,97.791748046875,95.2614,95.7956,20944594.0],["2024-10-25",95.7956,96.133,94.9616,95.5238,16123408.0],["2024-10-28",95.5238,95.8987,95.0272,95.8612,11623270.0],["2024-10-29",95.8612,96.2267,94.6523,95.7769,16492850.0],["2024-10-30",95.7769,96.0112,95.2333,95.7581,9243335.0],["2024-10-31",95.7581,96.6578,95.7019,96.1986,12874888.0],["2024-11-01",96.1986,97.1639,95.7675,96.9015,13061678.0],["2024-11-04",96.9015,97.2201,95.5894,96.3579,10579384.0],["2024-11-05",96.3579,96.38601684570312,95.6457,96.386,17055123.0],["2024-11-06",96.386,96.4704,95.6176,95.805,14555037.0],["2024-11-07",95.805,96.3954,95.1302,96.3954,15358704.0],["2024-11-08",96.3954,96.9389,95.5894,96.3485,16620841.0],["2024-11-11",96.3485,96.3485336303711,95.3083,95.6269,13011050.0],["2024-11-12",95.6269,95.6925,94.2025,94.5117,15235405.0],["2024-11-13",94.5117,99.9003,94.1837,98.429,36595255.0],["2024-11-14",98.429,98.42900848388672,96.3485,97.1451,16544878.0],["2024-11-15",97.1451,100.6594,96.7328,98.429,26765828.0],["2024-11-18",98.429,100.0878,97.4731,98.0916,19034785.0],["2024-11-19",98.0916,98.09162902832031,96.4141,97.1638,12437915.0],["2024-11-20",97.1638,97.6324,95.8893,97.3513,10908884.0],["2024-11-21",97.3513,97.8199,96.7421,97.0608,6438912.0],["2024-11-22",97.0608,97.6512,96.6765,96.9015,9955074.0],["2024-11-25",96.9015,98.3822,96.4141,97.1826,9893145.0],["2024-11-26",97.1826,98.9632,96.7328,98.7945,13297139.0],["2024-11-27",98.7945,99.9847,98.5415,99.6754,12861649.0],["2024-11-28",99.6754,99.9003,98.7758,99.3849,8243346.0],["2024-11-29",99.3849,101.3342,99.0569,99.6942,13458340.0],["2024-12-02",99.6942,99.69416046142578,98.2228,98.8414,10717658.0],["2024-12-03",98.8414,100.3595,98.3822,100.2377,11342875.0],["2024-12-04",100.2377,101.8309,99.9003,101.3061,11719547.0],["2024-12-05",101.3061,101.7465,100.3783,100.6969,9174921.0],["2024-12-06",100.6969,101.3998,100.2752,100.4814,9782535.0],["2024-12-09",100.4814,101.6997,99.6192,100.547,11180209.0],["2024-12-10",100.547,101.2124,99.6473,100.1815,17127131.0],["2024-12-11",100.1815,100.3877,99.3943,99.8816,8776183.0],["2024-12-12",99.8816,101.0062,99.5255,100.9312,9215483.0],["2024-12-13",100.9312,102.7586,100.3502,101.9527,18029085.0],["2024-12-16",101.9527,105.8981,101.7746,105.1015,25034576.0],["2024-12-17",105.1015,107.7537,104.1269,104.2862,14057773.0],["2024-12-18",104.2862,107.5662,104.1925,106.8165,11277282.0],["2024-12-19",106.8165,107.763,105.5982,106.6947,9860900.0],["2024-12-20",106.6947,106.69468688964844,104.1175,104.3987,12321388.0],["2024-12-23",104.3987,107.3038,104.39866638183594,106.6947,10650536.0],["2024-12-24",106.6947,108.241,105.9356,107.6693,10244629.0],["2024-12-25",107.6693,109.5343,107.3038,108.3253,10741464.0],["2024-12-26",108.3253,108.32532501220703,105.9262,107.1914,12050699.0],["2024-12-27",107.1914,107.6599,106.5072,107.3975,5378096.0],["2024-12-30",107.3975,109.4405,106.9665,109.0469,11718106.0],["2024-12-31",109.0469,111.999,108.7189,110.7338,15282087.0],["2025-01-02",110.7338,111.193,106.4135,107.7724,15127657.0],["2025-01-03",107.7724,107.77240753173828,105.542,106.9102,11255924.0],["2025-01-06",106.9102,108.1004,103.3397,104.1644,16994942.0],["2025-01-07",104.1644,104.483,101.4091,104.2393,15475292.0],["2025-01-08",104.2393,105.4108,102.9273,104.8485,13695322.0],["2025-01-09",104.8485,104.84849548339844,102.3182,103.1335,8720920.0],["2025-01-10",103.1335,103.6396,102.0652,102.4306,8861201.0],["2025-01-13",102.4306,103.5177,100.547,101.5872,10647790.0],["2025-01-14",101.5872,101.7278,100.2377,101.531,17496587.0],["2025-01-15",101.531,102.5993,100.6501,101.5778,11436110.0],["2025-01-16",101.5778,102.9461,101.203,102.4213,11422539.0],["2025-01-17",102.4213,103.5552,101.6622,102.2432,9177756.0],["2025-01-20",102.2432,103.0867,101.2592,101.6809,9059257.0],["2025-01-21",101.6809,101.68092346191406,100.1627,100.4626,13194445.0],["2025-01-22",100.4626,101.6528,99.9003,101.5122,11888834.0],["2025-01-23",101.5122,104.3612,101.5122299194336,102.6649,13935546.0],["2025-01-24",102.6649,103.2741,101.9152,102.1682,9878125.0],["2025-01-27",102.1682,104.2112,101.8684,103.9957,14011137.0],["2025-02-05",103.9957,103.99568939208984,101.128,101.4935,13566088.0],["2025-02-06",101.4935,101.7746,100.9874,101.531,10146352.0],["2025-02-07",101.531,101.8496,100.2846,101.3436,18944852.0],["2025-02-10",101.3436,106.5541,101.34355163574219,103.0867,34504717.0],["2025-02-11",103.0867,104.6517,102.1495,102.8899,17838833.0],["2025-02-12",102.8899,104.2112,102.3838,103.7614,15394118.0],["2025-02-13",103.7614,105.0078,103.2085,103.6583,16194651.0],["2025-02-14",103.6583,105.8419,102.8149,105.5701,22747772.0],["2025-02-17",105.5701,107.8942,105.064,106.0949,25980850.0],["2025-02-18",106.0949,107.0602,104.4924,104.9516,15949794.0],["2025-02-19",104.9516,106.1324,104.5674,104.961,14300899.0],["2025-02-20",104.961,104.96095275878906,102.918,103.4334,14950195.0],["2025-02-21",103.4334,108.8033,103.43340301513672,107.3038,35166261.0],["2025-02-24",107.3038,107.3507,104.08,104.4643,23052347.0],["2025-02-25",104.4643,104.46426391601562,101.5497,101.9621,20541759.0],["2025-02-26",101.9621,102.9086,100.4251,100.9312,21046346.0],["2025-02-27",100.9312,100.93119812011719,99.8628,100.2752,16836094.0],["2025-02-28",100.2752,100.9499,99.9753,100.2002,14195015.0],["2025-03-03",100.2002,100.5751,99.1506,99.5536,15329693.0],["2025-03-04",99.5536,100.2752,99.0757,100.0878,9956332.0],["2025-03-05",100.0878,101.9714,99.6942,101.5685,16540992.0],["2025-03-06",101.5685,101.6716,100.4814,101.1842,17593932.0],["2025-03-07",101.1842,101.7653,100.397,101.7653,14109023.0],["2025-03-10",101.7653,101.7652587890625,99.7129,99.9378,13592088.0],["2025-03-11",99.9378,100.9406,99.3662,100.4814,10245364.0],["2025-03-12",100.4814,100.48136901855469,98.6727,99.0194,20084345.0],["2025-03-13",99.0194,99.563,98.7758,99.1413,11075364.0],["2025-03-14",99.1413,100.2752,99.14125061035156,99.816,15564786.0],["2025-03-17",99.816,99.9566,99.16,99.3287,12874801.0],["2025-03-18",99.3287,99.7598,99.0663,99.2631,10702326.0],["2025-03-19",99.2631,99.4036,98.7102,99.16,9499984.0],["2025-03-20",99.16,99.2256,98.026,98.4009,17738432.0],["2025-03-21",98.4009,101.381,98.40089416503906,99.9472,35459490.0],["2025-03-24",99.9472,100.3689,98.7664,99.0569,18813104.0],["2025-03-25",99.0569,99.5911,98.7664,99.2443,10327630.0],["2025-03-26",99.2443,100.8188,99.24433135986328,99.9097,10785916.0],["2025-03-27",99.9097,100.725,99.6192,99.816,9928719.0],["2025-03-28",99.816,99.994,99.3474,99.7129,5805079.0],["2025-03-31",99.7129,100.9312,99.6192,100.6126,15443300.0],["2025-04-01",100.6126,100.6407,99.6942,100.2752,10564986.0],["2025-04-02",100.2752,101.0999,99.9003,100.8937,10374563.0],["2025-04-03",100.8937,102.4869,100.4439,102.1401,17070515.0],["2025-04-07",102.1401,102.3369,98.026,101.6341,36828474.0],["2025-04-08",101.6341,104.6798,100.7438,104.5861,32276570.0],["2025-04-09",104.5861,105.52323913574219,102.262,105.5232,19032071.0],["2025-04-10",105.5232,105.52323913574219,102.2432,103.9301,17117675.0],["2025-04-11",103.9301,103.93008422851562,102.262,102.8899,11488115.0],["2025-04-14",102.8899,103.9863,101.7934,103.4615,13241179.0],["2025-04-15",103.4615,104.9516,103.1897,104.7267,12324069.0],["2025-04-16",104.7267,106.9852,104.2487,106.854,18695963.0],["2025-04-17",106.854,107.182,105.7856,107.0789,8997716.0],["2025-04-18",107.0789,107.5943,106.273,107.5756,8203962.0],["2025-04-21",107.5756,107.57560729980469,105.392,105.8044,12118573.0],["2025-04-22",105.8044,106.526,105.5795,105.8138,7555542.0],["2025-04-23",105.8138,105.81376647949219,103.6958,103.8738,12617629.0],["2025-04-24",103.8738,104.0613,103.096,103.5177,7310917.0],["2025-04-25",103.5177,104.0144,103.1522,103.9769,6134259.0],["2025-04-28",103.9769,106.2261,103.574,105.2046,11462255.0],["2025-04-29",105.2046,106.3198,104.9797,106.0387,7412289.0],["2025-04-30",106.0387,106.0668,104.2862,105.1952,7712478.0],["2025-05-06",105.1952,106.5166,103.8083,105.9543,9567760.0],["2025-05-07",105.9543,107.11640167236328,104.961,107.1164,12680972.0],["2025-05-08",107.1164,107.3038,106.2261,106.2823,6915800.0],["2025-05-09",106.2823,107.3975,106.0106,106.8259,9030601.0],["2025-05-12",106.8259,106.9946,106.0949,106.5541,7034791.0],["2025-05-13",106.5541,106.6385,105.5232,106.3011,8009096.0],["2025-05-14",106.3011,107.3038,106.1699,106.7978,10355535.0],["2025-05-15",106.7978,107.1164,106.1043,106.4885,7385162.0],["2025-05-16",106.4885,106.6478,105.139,106.6197,8357816.0],["2025-05-19",106.6197,107.4725,106.2823,107.0695,6893490.0],["2025-05-20",107.0695,108.7096,107.06954956054688,108.241,9754593.0],["2025-05-21",108.241,108.6908,107.6131,107.7724,5897723.0],["2025-05-22",107.7724,108.4659,107.0883,107.6131,6173882.0],["2025-05-23",107.6131,108.1379,107.02268981933594,107.0227,5946663.0],["2025-05-26",107.0227,107.5381,106.5354,107.3975,5362241.0],["2025-05-27",107.3975,108.8876,107.182,108.6159,8263976.0],["2025-05-28",108.6159,109.0563,107.4257,107.6318,5661285.0],["2025-05-29",107.6318,107.9598,107.2757,107.7162,5086845.0],["2025-05-30",107.7162,109.6373,107.5006,109.4874,8855828.0],["2025-06-03",109.4874,110.3589,108.8314,110.284,8798800.0],["2025-06-04",110.284,110.5651,109.8904,110.2371,7956414.0],["2025-06-05",110.2371,111.2211,109.5342,110.8181,7882898.0],["2025-06-06",110.8181,111.5747,110.0456,111.4409,7014559.0],["2025-06-09",111.4409,111.89,109.0899,109.2524,10303202.0],["2025-06-10",109.2524,109.6633,108.2298,108.2871,9349870.0],["2025-06-11",108.2871,108.6407,107.9909,108.3349,6101613.0],["2025-06-12",108.3349,108.5356,106.6147,106.6912,10583688.0],["2025-06-13",106.6912,107.7615,106.69117736816406,107.2455,8086252.0],["2025-06-16",107.2455,108.2298,107.24546813964844,108.0482,6598387.0],["2025-06-17",108.0482,108.2776,107.0161,107.8953,4713463.0],["2025-06-18",107.8953,107.9718,107.2264,107.7615,4810070.0],["2025-06-19",107.7615,107.9144,106.4236,107.7042,6997347.0],["2025-06-20",107.7042,109.281,107.4175,109.0326,8587860.0],["2025-06-23",109.0326,109.606,107.0352,107.513,9647910.0],["2025-06-24",107.513,108.1438,107.3888,107.6851,8189147.0],["2025-06-25",107.6851,108.0673,107.1021,107.7998,9225229.0],["2025-06-26",107.7998,108.8606,107.6086,108.268,8713514.0],["2025-06-27",108.268,109.2141,106.9396,107.1977,10521876.0],["2025-06-30",107.1977,108.0865,106.6338,107.5608,8143024.0],["2025-07-01",107.5608,107.9336,107.1308,107.5704,4991976.0],["2025-07-02",107.5704,107.8667,106.911,106.9301,5948903.0],["2025-07-03",106.9301,107.1403,106.0795,106.2707,9666345.0],["2025-07-04",106.2707,106.9874,106.0891,106.9301,5903871.0],["2025-07-07",106.9301,107.427,106.2516,107.2646,6634746.0],["2025-07-08",107.2646,107.5226,106.5956,106.9874,8520949.0],["2025-07-09",106.9874,109.4817,106.8536,108.4878,16017694.0],["2025-07-10",108.4878,108.9275,107.1881,107.4175,10219094.0],["2025-07-11",107.4175,108.937,107.0639,107.7615,11729346.0],["2025-07-14",107.7615,108.6216,107.6373,108.1629,5520608.0],["2025-07-15",108.1629,108.4114,107.2455,107.4366,6524367.0],["2025-07-16",107.4366,108.3063,107.43659973144531,107.9431,6274118.0],["2025-07-17",107.9431,108.2585,106.6434,106.8059,11720473.0],["2025-07-18",106.8059,106.9874,106.4236,106.739,10544097.0],["2025-07-21",106.739,106.739,106.2325,106.3376,10556997.0],["2025-07-22",106.3376,106.7294,105.812,106.6721,12890115.0],["2025-07-23",106.6721,107.1117,106.2325,106.4427,10486630.0],["2025-07-24",106.4427,106.4809,105.9266,106.0795,10973576.0],["2025-07-25",106.0795,106.2133,105.2863,105.3915,11794813.0],["2025-07-28",105.3915,105.7259,104.2829,104.5314,14370162.0],["2025-07-29",104.5314,104.7225,103.9866,104.3593,10098696.0],["2025-07-30",104.3593,105.0665,103.9771,104.6556,12218911.0],["2025-07-31",104.6556,104.65559387207031,103.5948,103.7477,10406245.0],["2025-08-01",103.7477,104.3402,102.8876,103.289,11336377.0],["2025-08-04",103.289,103.5661,102.9927,103.3272,9212275.0],["2025-08-05",103.3272,104.2351,103.1074,104.2351,10391539.0],["2025-08-06",104.2351,104.2733,103.2603,103.4706,11299781.0],["2025-08-07",103.4706,103.4705581665039,102.9163,103.0596,13088049.0],["2025-08-08",103.0596,105.2194,103.05962371826172,105.1143,23011949.0],["2025-08-11",105.1143,105.2959,104.0249,104.1491,19561559.0],["2025-08-12",104.1491,104.9805,104.14909362792969,104.5122,9826050.0],["2025-08-13",104.5122,104.8181,104.0726,104.3785,11406215.0],["2025-08-14",104.3785,104.7034,103.9771,103.9866,11010390.0],["2025-08-15",103.9866,104.3116,103.4514,103.5279,13350639.0],["2025-08-18",103.5279,104.0249,103.031,103.3941,17703035.0],["2025-08-19",103.3941,103.7286,102.25685119628906,102.2569,27490312.0],["2025-08-20",102.2569,102.9258,101.607,102.9163,21543285.0],["2025-08-21",102.9163,104.2255,102.534,104.1873,21374219.0],["2025-08-22",104.1873,104.732,103.7764,104.6843,16853683.0],["2025-08-25",104.6843,105.2959,104.0631,105.2099,17662565.0],["2025-08-26",105.2099,105.2099,104.6269,104.7607,11312968.0],["2025-08-27",104.7607,105.315,103.9293,103.9771,14911249.0],["2025-08-28",103.9771,104.4453,103.4992,104.1395,13084132.0],["2025-08-29",104.1395,105.1143,103.8433,104.646,16291507.0],["2025-09-01",104.646,105.1375,104.2573,104.6387,12262839.0],["2025-09-02",104.6387,105.7145,104.1693,105.5287,19299955.0],["2025-09-03",105.5287,105.6265,104.6485,105.0299,11563298.0],["2025-09-04",105.0299,105.0299072265625,103.1814,104.404,15538442.0],["2025-09-05",104.404,104.40397644042969,103.4749,104.1986,10397389.0],["2025-09-08",104.1986,106.0079,103.6998,105.7341,18630006.0],["2025-09-09",105.7341,105.871,104.492,104.6485,10339630.0],["2025-09-10",104.6485,106.6045,104.404,106.0862,14645917.0],["2025-09-11",106.0862,106.0862,105.1766,105.9199,12923702.0],["2025-09-12",105.9199,106.1253,105.1668,105.382,10187073.0],["2025-09-15",105.382,106.5067,104.6778,105.0299,9696810.0],["2025-09-16",105.0299,105.2451,104.6191,104.6485,8777033.0],["2025-09-17",104.6485,104.9223,104.1692,104.3942,9440195.0],["2025-09-18",104.3942,104.3941879272461,102.5359,102.6338,20277464.0],["2025-09-19",102.6338,103.1814,102.5946,103.1228,8809440.0],["2025-09-22",103.1228,103.3575,102.5457,102.6729,10777918.0],["2025-09-23",102.6729,103.8758,102.2034,103.8367,12393648.0],["2025-09-24",103.8367,104.316,103.377,104.179,10392582.0],["2025-09-25",104.179,104.316,103.3575,103.6705,6912154.0],["2025-09-26",103.6705,103.8172,102.7413,103.4749,7175135.0],["2025-09-29",103.4749,103.474853515625,102.0176,102.9663,12187328.0],["2025-09-30",102.9663,102.96627807617188,102.2132,102.3795,8351865.0],["2025-10-09",102.3795,103.3575,101.5188,103.1228,13628543.0],["2025-10-10",103.1228,104.6387,102.4968,104.2475,17256703.0],["2025-10-13",104.2475,105.0788,103.3575,104.5996,13797859.0],["2025-10-14",104.5996,105.5287,103.8661,105.2353,16171982.0],["2025-10-15",105.2353,105.5385,104.3355,104.7658,8423201.0],["2025-10-16",104.7658,105.5287,104.4627,105.4407,8057246.0],["2025-10-17",105.4407,105.9786,105.1082,105.558,12273683.0],["2025-10-20",105.558,105.55804443359375,104.4627,105.4113,8099093.0],["2025-10-21",105.4113,105.41133880615234,103.3868,103.7878,20182621.0],["2025-10-22",103.7878,104.1399,103.4357,103.8661,8667782.0],["2025-10-23",103.8661,104.5116,103.6705,104.3453,8097865.0],["2025-10-24",104.3453,104.9419,104.2475,104.5213,7856287.0],["2025-10-27",104.5213,105.3331,104.0519,104.3551,10928762.0],["2025-10-28",104.3551,104.6876,104.1203,104.316,6117102.0],["2025-10-29",104.316,104.3453,103.5727,103.6411,9048647.0],["2025-10-30",103.6411,104.805,103.5922,104.1008,10734685.0],["2025-10-31",104.1008,104.3355,102.8098,103.4651,14302488.0],["2025-11-03",103.4651,104.404,103.1814,104.2768,10907747.0],["2025-11-04",104.2768,105.6167,103.9639,105.294,15043690.0],["2025-11-05",105.294,105.6754,104.6974,104.8441,6530711.0],["2025-11-06",104.8441,105.206,104.3649,104.8245,6053456.0],["2025-11-07",104.8245,105.4016,104.6485,105.1864,5458728.0],["2025-11-10",105.1864,105.47,104.5311,105.3722,6809831.0],["2025-11-11",105.3722,105.6265,105.0788,105.4309,6841780.0],["2025-11-12",105.4309,106.585,105.43090057373047,106.2035,13108523.0],["2025-11-13",106.2035,106.5361,104.404,104.9712,14354310.0],["2025-11-14",104.9712,105.6265,104.805,104.8539,8539179.0],["2025-11-17",104.8539,104.8539,103.8172,104.2964,9238290.0],["2025-11-18",104.2964,105.5091,103.9736,105.4407,11445976.0],["2025-11-19",105.4407,105.7536,105.1082,105.5189,7711138.0],["2025-11-20",105.5189,106.8784,105.2451,106.3013,14338886.0],["2025-11-21",106.3013,106.9664,105.6852,106.096,15022126.0],["2025-11-24",106.096,106.8001,105.1375,106.3307,13552723.0],["2025-11-25",106.3307,106.4383,105.3331,106.272,9464490.0],["2025-11-26",106.272,107.2011,105.9395,106.5752,9803188.0],["2025-11-27",106.5752,106.57518768310547,105.4505,105.871,8538225.0],["2025-11-28",105.871,106.0177,105.2451,105.3331,7961801.0],["2025-12-01",105.3331,105.33309173583984,104.1692,104.6974,17623312.0],["2025-12-02",104.6974,105.2353,104.4333,104.9908,10478681.0],["2025-12-03",104.9908,105.2842,104.179,104.2964,10364736.0],["2025-12-04",104.2964,104.5898,103.5922,103.778,11753906.0],["2025-12-05",103.778,103.9932,102.7413,103.1521,14601246.0],["2025-12-08",103.1521,103.2792,102.1252,102.2132,19437391.0],["2025-12-09",102.2132,102.6924,102.1252,102.6142,10180915.0],["2025-12-10",102.6142,102.6924,102.1643,102.399,6707723.0],["2025-12-11",102.399,102.5555,101.998,102.0176,8373928.0],["2025-12-12",102.0176,102.1839,101.6362,102.0665,15945182.0],["2025-12-15",102.0665,102.1447,100.5408,100.5506,19547135.0],["2025-12-16",100.5506,100.9809,99.8659,100.7266,10906930.0],["2025-12-17",100.7266,100.72660064697266,99.5628,100.0615,11959506.0],["2025-12-18",100.0615,100.2865,99.5628,99.6606,9791708.0],["2025-12-19",99.6606,100.1789,99.6214,99.9148,8820683.0],["2025-12-22",99.9148,100.0127,98.6434,98.9368,20592437.0],["2025-12-23",98.9368,99.064,98.6043,98.7706,12770784.0],["2025-12-24",98.7706,99.6997,97.9001,99.2889,16437369.0],["2025-12-25",99.2889,99.28890991210938,98.1446,98.3011,17634204.0],["2025-12-26",98.3011,98.8879,97.9197,98.6239,14736262.0],["2025-12-29",98.6239,99.3574,98.0468,98.3696,17789608.0],["2025-12-30",98.3696,98.6825,98.0175,98.1446,8788834.0],["2025-12-31",98.1446,98.9075,98.1446,98.8292,10708241.0],["2026-01-05",98.8292,99.2107,97.8023,98.3696,21477952.0],["2026-01-06",98.3696,98.5163,97.9295,98.4478,15228763.0],["2026-01-07",98.4478,98.7999,98.0175,98.0957,15691902.0],["2026-01-08",98.0957,98.2424,97.8414,97.9197,13181669.0],["2026-01-09",97.9197,98.1544,97.3524,97.9197,18177767.0],["2026-01-12",97.9197,98.3793,97.8023,98.1935,16118216.0],["2026-01-13",98.1935,98.6728,97.8219,97.9784,17210814.0],["2026-01-14",97.9784,98.0077,96.8243,96.8536,26212401.0],["2026-01-15",96.8536,96.85363006591797,94.8682,94.966,28476178.0],["2026-01-16",94.966,95.6604,93.8902,94.1641,21785954.0],["2026-01-19",94.1641,94.6237,93.6457,94.3792,12391626.0],["2026-01-20",94.3792,95.2986,94.1543,95.1812,13021335.0],["2026-01-21",95.1812,95.18121337890625,93.8902,94.0271,13332291.0],["2026-01-22",94.0271,94.7998,93.988,94.1347,9770689.0],["2026-01-23",94.1347,94.2912,93.1469,93.2838,15781274.0],["2026-01-26",93.2838,93.7826,92.6481,92.7166,19469435.0],["2026-01-27",92.7166,93.0002,92.1787,92.1885,14886467.0],["2026-01-28",92.1885,94.0174,91.7386,93.5968,23571562.0],["2026-01-29",93.5968,94.8683,92.6286,94.8487,20905474.0],["2026-01-30",94.8487,95.4551,94.1054,94.2619,13752638.0],["2026-02-02",94.2619,94.26187133789062,89.4989,90.6236,32136246.0],["2026-02-03",90.6236,90.7606,89.8608,90.0466,15162510.0],["2026-02-04",90.0466,92.9122,89.9586,92.8437,19485059.0],["2026-02-05",92.8437,93.8413,92.6188,93.2643,10909588.0],["2026-02-06",93.2643,93.6457,92.7459,93.0198,8132271.0],["2026-02-09",93.0198,93.1469,92.0026,92.1689,11119937.0],["2026-02-10",92.1689,92.4917,91.455,91.7875,12150268.0],["2026-02-11",91.7875,92.2569,91.7874755859375,92.0809,5203399.0],["2026-02-12",92.0809,92.208,91.054,91.2398,8570652.0],["2026-02-13",91.2398,91.4158,90.5258,90.5747,8873030.0],["2026-02-24",90.5747,92.7166,90.5747299194336,92.5895,12411311.0],["2026-02-25",92.5895,92.7557,91.9048,92.1591,9082250.0],["2026-02-26",92.1591,92.4525,91.3571,91.9048,7667222.0],["2026-02-27",91.9048,92.2471,91.5528,92.2374,6168634.0],["2026-03-02",92.2374,93.8511,91.6408,93.4795,15765735.0],["2026-03-03",93.4795,94.3206,93.186,93.5284,13622932.0],["2026-03-04",93.5284,93.52835083007812,91.6603,92.3352,13414803.0],["2026-03-05",92.3352,93.8511,92.0124,93.5088,11680515.0],["2026-03-06",93.5088,93.8022,92.8633,93.5088,7754071.0],["2026-03-09",93.5088,94.3206,92.8926,93.1176,13461340.0],["2026-03-10",93.1176,93.323,92.4525,93.3034,8373598.0],["2026-03-11",93.3034,94.7509,93.2447,94.4673,13763585.0],["2026-03-12",94.4673,94.8585,94.1347,94.3206,7558867.0],["2026-03-13",94.3206,96.0125,94.1249,95.7387,17324106.0],["2026-03-16",95.7387,96.6091,95.4551,95.5529,12724313.0],["2026-03-17",95.5529,96.1886,95.2497,95.592,7889209.0],["2026-03-18",95.592,95.7583,94.7802,95.6311,7197774.0],["2026-03-19",95.6311,96.7069,95.1617,96.4233,13999435.0],["2026-03-20",96.4233,96.42330169677734,94.0174,94.1347,14622352.0],["2026-03-23",94.1347,94.13472747802734,91.1322,91.2202,16630459.0],["2026-03-24",91.2202,92.4232,91.22021484375,91.8168,10142008.0],["2026-03-25",91.8168,92.0809,91.1322,91.7875,8296088.0],["2026-03-26",91.7875,92.2178,91.2496,91.807,7376464.0],["2026-03-27",91.807,91.80703735351562,90.9757,91.3669,7448304.0],["2026-03-30",91.3669,91.4745,90.2618,91.3474,9481343.0],["2026-03-31",91.3474,92.4134,91.1615,91.7288,8758634.0],["2026-04-01",91.7288,92.2471,91.5234,91.7875,7484273.0],["2026-04-02",91.7875,91.7874755859375,90.9562,91.23,6099814.0],["2026-04-03",91.23,91.4354,90.653,90.9757,7071686.0],["2026-04-07",90.9757,91.4745,90.8975,91.3278,5472300.0],["2026-04-08",91.3278,91.9244,91.32780456542969,91.9244,7651651.0],["2026-04-09",91.9244,91.92439270019531,91.3082,91.5821,5283533.0],["2026-04-10",91.5821,92.1298,91.4354,91.9342,7198011.0],["2026-04-13",91.9342,91.9341812133789,91.406,91.6017,5637325.0],["2026-04-14",91.6017,91.9048,91.2593,91.4941,6360382.0],["2026-04-15",91.4941,91.8168,91.3571,91.6506,7742425.0],["2026-04-16",91.6506,91.9048,91.5234,91.6017,5820771.0],["2026-04-17",91.6017,91.6017,91.2593,91.4158,6039433.0],["2026-04-20",91.4158,91.41582489013672,91.1518,91.2496,5326728.0],["2026-04-21",91.2496,94.614,91.24956512451172,94.5357,23160884.0],["2026-04-22",94.5357,94.7704,93.4208,93.7142,9666666.0],["2026-04-23",93.7142,94.4966,93.5773,93.7435,8590356.0],["2026-04-24",93.7435,93.8804,93.1078,93.3425,6432798.0],["2026-04-27",93.3425,93.7729,93.0296,93.4012,6643975.0],["2026-04-28",93.4012,94.0271,93.01,93.9196,7431305.0],["2026-04-29",93.9196,94.4379,93.7924,94.4281,7124805.0],["2026-04-30",94.4281,94.9758,94.1836,94.5064,7441002.0],["2026-05-06",94.5064,94.6726,93.1078,94.6629,10383932.0],["2026-05-07",94.6629,94.6628646850586,93.6262,93.9098,9128958.0],["2026-05-08",93.9098,95.1128,93.6164,94.5553,9339412.0],["2026-05-11",94.5553,95.7289,93.7142,95.5333,12414990.0],["2026-05-12",95.5333,96.0419,94.9856,95.2301,9000982.0],["2026-05-13",95.2301,95.8756,94.878,95.7387,9530690.0],["2026-05-14",95.7387,96.7754,95.367,96.3646,13894733.0],["2026-05-15",96.3646,97.3622,95.5529,95.8169,15538680.0],["2026-05-18",95.8169,99.7095,95.81693267822266,98.1446,24339789.0],["2026-05-19",98.1446,101.0885,97.3329,98.7803,21979375.0],["2026-05-20",98.7803,98.78034210205078,96.4037,96.9808,11885049.0],["2026-05-21",96.9808,96.98078155517578,94.389,94.6237,14086296.0],["2026-05-22",94.6237,94.7607,93.6848,93.8707,8831192.0],["2026-05-25",93.8707,94.6726,93.5479,94.4966,8188863.0],["2026-05-26",94.4966,95.3377,94.213,95.0541,7770766.0],["2026-05-27",95.0541,95.6507,94.2423,95.4355,7741080.0],["2026-05-28",95.4355,96.1886,94.6726,96.0223,8838712.0],["2026-05-29",96.0223,97.2937,95.8365,96.9221,7768875.0],["2026-06-01",96.9221,96.9221,96.0419,96.7265,7580179.0],["2026-06-02",96.7265,98.2815,96.2179,98.2131,9544657.0],["2026-06-03",98.2131,98.6825,97.3133,97.9588,8236631.0],["2026-06-04",97.9588,98.262,96.5602,97.9588,9598949.0],["2026-06-05",97.9588,98.48,97.0,97.33,7609022.0],["2026-06-08",97.33,97.52,95.08,96.6,8689584.0],["2026-06-09",96.6,96.77,95.5,95.86,6624242.0],["2026-06-10",95.86,98.3,95.86000061035156,97.27,11654351.0],["2026-06-11",97.27,97.2699966430664,95.8,95.97,7115763.0],["2026-06-12",95.97,96.16,95.06,95.12,9674562.0],["2026-06-15",95.12,95.23,93.9,94.23,11538145.0],["2026-06-16",94.23,94.2300033569336,92.88,92.99,11334422.0],["2026-06-17",92.99,93.64,92.18,92.98,8648906.0],["2026-06-18",92.98,92.9800033569336,91.52,91.65,9028811.0],["2026-06-22",91.65,92.01,90.1,91.93,12937449.0],["2026-06-23",91.93,92.39,90.33,90.52,9628651.0],["2026-06-24",90.52,90.7,88.67,88.7,12578188.0],["2026-06-25",88.7,88.78,87.26,87.7,11267070.0],["2026-06-26",87.7,88.36,86.02,86.82,10966614.0],["2026-06-29",86.82,88.25,85.38,87.6,10533881.0],["2026-06-30",87.6,87.5999984741211,86.01,86.13,8204688.0],["2026-07-01",86.13,87.26,85.61,86.49,9898084.0],["2026-07-02",86.49,88.35,86.48,88.25,10806513.0],["2026-07-03",88.25,88.84,87.01,87.48,8550419.0],["2026-07-06",87.48,88.4,86.74,88.0,7561083.0],["2026-07-07",88.0,88.49,87.59,88.42,5780590.0],["2026-07-08",88.42,90.04,87.9,89.95,9440440.0],["2026-07-09",89.95,90.03,88.59,88.71,7653397.0],["2026-07-10",88.71,90.0,88.0,89.98,10540106.0],["2026-07-13",89.98,91.53,89.41,91.43,10608523.0],["2026-07-14",91.43,92.13,90.68,91.8,9829241.0],["2026-07-15",91.8,92.98,91.1,92.8,10140754.0],["2026-07-16",92.8,93.6,92.46,93.05,9533640.0],["2026-07-17",93.05,94.6,92.81,93.4,16682878.0],["2026-07-20",93.4,96.08,93.4,95.8,20161171.0],["2026-07-21",95.8,96.47,94.01,94.94,19419588.0],["2026-07-22",94.94,94.94000244140625,92.01,94.09,21248306.0],["2026-07-23",94.09,95.1,93.79,94.43,9313618.0],["2026-07-24",94.43,95.2,94.4,94.69,9188498.0],["2026-07-27",94.69,95.4,94.12,94.39,7903929.0],["2026-07-28",94.39,96.79,94.23,96.35,15674801.0],["2026-07-29",96.35,97.79,96.01,97.3,15051945.0],["2026-07-30",97.3,99.19,96.83,98.7,20810115.0],["2026-07-31",98.7,98.69999694824219,95.45,97.41,20138353.0],["2026-08-03",97.41,99.41,96.71,98.97,15991539.0],["2026-08-04",98.97,99.18,96.09,96.42,15813983.0],["2026-08-05",96.42,96.41999816894531,95.16,95.99,11438979.0],["2026-08-06",95.99,97.0,95.15,96.45,9649467.0],["2026-08-07",96.45,96.69,94.85,95.5,10481923.0],["2026-08-10",95.5,97.61,94.77,96.7,10893645.0],["2026-08-11",96.7,97.26,96.02,96.42,6891569.0],["2026-08-12",96.42,96.51,95.7,96.22,8143437.0],["2026-08-13",96.22,96.44,95.82,96.11,5661481.0],["2026-08-14",96.11,98.13,95.48,97.71,13792224.0],["2026-08-17",97.71,97.70999908447266,95.75,96.02,10080698.0],["2026-08-18",96.02,96.02,95.08,95.74,6074146.0],["2026-08-19",95.74,97.3,95.34,97.17,12278341.0],["2026-08-20",97.17,97.44,96.33,96.7,8120913.0],["2026-08-21",96.7,96.97,96.09,96.25,6270677.0],["2026-08-24",96.25,98.04,96.05,97.53,12757470.0],["2026-08-25",97.53,99.06,97.52999877929688,98.86,12696129.0],["2026-08-26",98.86,98.92,98.04,98.45,6286893.0],["2026-08-27",98.45,98.45,97.18,98.04,5773901.0],["2026-08-28",98.04,98.07,96.88,97.86,6665543.0],["2026-08-31",97.86,99.23,97.51,99.05,10839268.0],["2026-09-01",99.05,100.2,98.4,99.89,11082894.0],["2026-09-02",99.89,100.94,99.76,100.8,13265944.0],["2026-09-03",100.8,101.0,100.3,100.53,6984155.0],["2026-09-04",100.53,100.88,99.6,100.3,6396953.0],["2026-09-07",100.3,100.39,98.0,98.7,9708589.0],["2026-09-08",98.7,98.98,97.41,97.7,8762023.0],["2026-09-09",97.7,97.69999694824219,96.81,97.11,6925670.0],["2026-09-10",97.11,97.82,96.84,97.17,5325320.0],["2026-09-11",97.17,98.38,96.85,97.72,8868827.0],["2026-09-14",97.72,99.6,97.4,98.16,8843777.0]]}