{"t":"605499.SS","o":1,"src":"deep","bar_quality":"synthetic_open_deepstore","bars":[["2021-05-27",36.2374,36.2374,30.1951,36.2374,714687.0],["2021-05-28",36.2374,39.8595,36.23736572265625,39.8595,227365.0],["2021-05-31",39.8595,43.846,39.859474182128906,43.846,215556.0],["2021-06-01",43.846,48.2295,43.84596633911133,48.2295,201540.0],["2021-06-02",48.2295,53.05350875854492,48.22947311401367,53.0535,485371.0],["2021-06-03",53.0535,58.3616,53.05350875854492,58.3616,653646.0],["2021-06-04",58.3616,64.1972,58.36157989501953,64.1972,1098728.0],["2021-06-07",64.1972,70.61473083496094,64.19717407226562,70.6147,572713.0],["2021-06-08",70.6147,77.67403411865234,70.61473083496094,77.674,668548.0],["2021-06-09",77.674,85.44034576416016,77.67403411865234,85.4403,3793755.0],["2021-06-10",85.4403,93.9844,85.44034576416016,93.9844,1623760.0],["2021-06-11",93.9844,103.3823,93.984375,103.3823,1397793.0],["2021-06-15",103.3823,113.7211,103.38227844238281,113.7211,10370117.0],["2021-06-16",113.7211,125.0932,110.9474,125.0932,49451766.0],["2021-06-17",125.0932,133.4904,114.216,131.3421,22292419.0],["2021-06-18",131.3421,144.47630310058594,131.3421173095703,144.4763,10207353.0],["2021-06-21",144.4763,144.47630310058594,133.7895,140.0765,9796384.0],["2021-06-22",140.0765,146.8367,137.0526,141.0228,8127380.0],["2021-06-23",141.0228,141.02279663085938,131.1789,138.4666,9174016.0],["2021-06-24",138.4666,138.46664428710938,127.807,127.8831,7407626.0],["2021-06-25",127.8831,132.2449,125.9307,127.807,7354694.0],["2021-06-28",127.807,133.2456,122.9123,132.7017,7464542.0],["2021-06-29",132.7017,145.97193908691406,130.5263,145.9719,9576352.0],["2021-06-30",145.9719,146.8421,133.2456,136.4,9389318.0],["2021-07-01",136.4,140.7509,130.5318,135.9649,5667315.0],["2021-07-02",135.9649,140.0384,128.8947,132.816,5559163.0],["2021-07-05",132.816,143.0351,128.9926,140.4354,6140711.0],["2021-07-06",140.4354,150.1053,139.2824,141.2947,8009951.0],["2021-07-07",141.2947,155.3807,141.2947235107422,155.0,8569721.0],["2021-07-08",155.0,155.0,142.9263,143.5028,7942678.0],["2021-07-09",143.5028,143.50279235839844,134.8772,140.1363,6084713.0],["2021-07-12",140.1363,140.13632202148438,132.9247,133.9418,6407471.0],["2021-07-13",133.9418,141.4089,133.3435,135.9595,7154277.0],["2021-07-14",135.9595,138.6951,130.4774,135.9323,5137471.0],["2021-07-15",135.9323,135.9322967529297,127.807,131.9404,7471018.0],["2021-07-16",131.9404,135.8997,129.444,134.1702,3935513.0],["2021-07-19",134.1702,135.5026,120.8456,130.5263,6982846.0],["2021-07-20",130.5263,130.5263214111328,124.1523,124.756,3741048.0],["2021-07-21",124.756,126.3658,116.4621,119.1053,10861085.0],["2021-07-22",119.1053,119.10527038574219,111.0724,113.1772,8600154.0],["2021-07-23",113.1772,114.2432,108.1628,110.9147,5708018.0],["2021-07-26",110.9147,110.91474151611328,99.8254,102.7895,7471691.0],["2021-07-27",102.7895,107.6353,100.7391,100.8316,6476064.0],["2021-07-28",100.8316,103.8772,96.2632,103.4149,4855829.0],["2021-07-29",103.4149,111.9263,103.4149169921875,111.8121,6935844.0],["2021-07-30",111.8121,111.8121109008789,103.3333,106.3354,5269805.0],["2021-08-02",106.3354,112.579,100.614,109.5333,5639719.0],["2021-08-03",109.5333,118.4961,106.6237,115.8421,6129471.0],["2021-08-04",115.8421,120.193,112.0351,114.2486,4332201.0],["2021-08-05",114.2486,114.24859619140625,108.8807,111.8828,3002727.0],["2021-08-06",111.8828,111.8828125,108.7991,109.3647,2088081.0],["2021-08-09",109.3647,119.6491,107.6842,118.507,4732196.0],["2021-08-10",118.507,127.807,116.386,126.7193,6260708.0],["2021-08-11",126.7193,127.807,120.2365,120.6553,4522926.0],["2021-08-12",120.6553,123.2277,113.6667,114.7598,3908522.0],["2021-08-13",114.7598,116.7014,108.1737,110.5068,4164002.0],["2021-08-16",110.5068,116.919,108.7719,113.0684,3207478.0],["2021-08-17",113.0684,114.2105,106.9119,108.7719,2694515.0],["2021-08-18",108.7719,111.0779,107.5754,108.549,1859726.0],["2021-08-19",108.549,108.54895782470703,104.0186,106.0526,2704057.0],["2021-08-20",106.0526,107.1512,100.6195,103.763,2352199.0],["2021-08-23",103.763,107.6189,103.3388,106.0526,1927318.0],["2021-08-24",106.0526,108.2716,103.8772,107.2763,2542060.0],["2021-08-25",107.2763,109.8596,105.9765,108.7719,1927847.0],["2021-08-26",108.7719,108.77192687988281,100.8264,100.8921,2899232.0],["2021-08-27",100.8921,102.9909,97.8016,99.6756,2606199.0],["2021-08-30",99.6756,99.6756362915039,91.489,93.648,5473240.0],["2021-08-31",93.648,95.8618,92.2452,94.3439,2823854.0],["2021-09-01",94.3439,98.629,91.0232,95.8837,3160771.0],["2021-09-02",95.8837,97.1166,93.1548,95.3741,2652150.0],["2021-09-03",95.3741,97.5386,93.1548,95.2919,2110439.0],["2021-09-06",95.2919,104.0978,93.2644,103.1881,3596728.0],["2021-09-07",103.1881,103.18812561035156,100.0044,100.9031,1976199.0],["2021-09-08",100.9031,106.854,100.5524,106.3061,3215062.0],["2021-09-09",106.3061,106.30607604980469,98.9359,101.9278,2523283.0],["2021-09-10",101.9278,103.6539,99.7304,103.0182,1327780.0],["2021-09-13",103.0182,104.9361,98.6893,101.9059,1528233.0],["2021-09-14",101.9059,104.1142,101.3743,102.0867,1024133.0],["2021-09-15",102.0867,102.08670806884766,96.4426,96.9906,1695722.0],["2021-09-16",96.9906,101.3743,93.6809,98.6345,2478216.0],["2021-09-17",98.6345,103.0182,95.8946,102.6018,2355925.0],["2021-09-22",102.6018,102.60179138183594,98.4756,102.1963,1305131.0],["2021-09-23",102.1963,104.6622,100.8319,100.936,1205840.0],["2021-09-24",100.936,111.0296,99.3469,111.0296,3899769.0],["2021-09-27",111.0296,120.9149,107.4568,108.2678,4996258.0],["2021-09-28",108.2678,112.3118,101.9771,109.6048,3244017.0],["2021-09-29",109.6048,109.6048355102539,103.9882,106.0321,2458720.0],["2021-09-30",106.0321,111.7858,105.1827,110.5802,2508727.0],["2021-10-08",110.5802,116.7175,109.4843,115.6051,2616111.0],["2021-10-11",115.6051,118.6244,112.8159,113.5502,1964101.0],["2021-10-12",113.5502,113.9557,105.9115,110.1419,2714241.0],["2021-10-13",110.1419,117.0517,110.14186096191406,114.416,4016322.0],["2021-10-14",114.416,117.808,112.394,116.1695,3119060.0],["2021-10-15",116.1695,116.16952514648438,111.3474,113.8297,3030337.0],["2021-10-18",113.8297,113.8296890258789,106.854,107.4459,3292696.0],["2021-10-19",107.4459,108.3884,105.106,107.1335,1669501.0],["2021-10-20",107.1335,107.5664,103.0237,105.1608,2176966.0],["2021-10-21",105.1608,106.8376,103.3799,104.169,1946023.0],["2021-10-22",104.169,104.98,98.3605,104.98,3589783.0],["2021-10-25",104.98,104.97998809814453,100.0537,100.2784,3313086.0],["2021-10-26",100.2784,102.7443,98.9085,100.4373,2189629.0],["2021-10-27",100.4373,101.1004,97.5386,100.9963,1886053.0],["2021-10-28",100.9963,100.99625396728516,90.8972,98.355,6925733.0],["2021-10-29",98.355,99.0893,93.9274,97.0509,2593255.0],["2021-11-01",97.0509,97.05085754394531,93.7904,94.8754,1677363.0],["2021-11-02",94.8754,97.429,93.9767,95.7357,1937268.0],["2021-11-03",95.7357,98.6345,95.73573303222656,97.6975,1916818.0],["2021-11-04",97.6975,104.6622,96.4481,103.5772,4174972.0],["2021-11-05",103.5772,104.7827,101.6593,101.8237,2030060.0],["2021-11-08",101.8237,104.1142,100.8976,101.9004,1707354.0],["2021-11-09",101.9004,102.4703,97.3632,98.4153,2428213.0],["2021-11-10",98.4153,98.6181,94.0754,95.8947,2010086.0],["2021-11-11",95.8947,99.451,94.2507,97.3851,1906387.0],["2021-11-12",97.3851,100.2784,96.9906,97.5386,1430983.0],["2021-11-15",97.5386,102.0429,95.9549,100.125,2070620.0],["2021-11-16",100.125,102.0264,99.7414,101.5387,1817811.0],["2021-11-17",101.5387,101.53874206542969,98.8044,99.7359,1246614.0],["2021-11-18",99.7359,99.73592376708984,96.5522,97.5988,1757356.0],["2021-11-19",97.5988,100.2291,96.4426,97.155,1569955.0],["2021-11-22",97.155,99.7304,95.8946,99.0181,1833840.0],["2021-11-23",99.0181,100.8154,97.5386,99.314,1377988.0],["2021-11-24",99.314,109.2377,99.1167,105.6759,4744159.0],["2021-11-25",105.6759,112.6899,103.0182,103.1772,3345273.0],["2021-11-26",103.1772,104.1032,101.1332,102.4703,1798952.0],["2021-11-29",102.4703,105.7581,100.2784,105.5279,1885979.0],["2021-11-30",105.5279,105.52794647216797,101.1552,101.5004,1661885.0],["2021-12-01",101.5004,102.4648,100.5524,100.8319,1428729.0],["2021-12-02",100.8319,103.8347,100.2784,102.3936,1696934.0],["2021-12-03",102.3936,105.3855,101.4456,104.8046,1776227.0],["2021-12-06",104.8046,106.0869,102.5086,102.9361,1220435.0],["2021-12-07",102.9361,104.1909,100.2784,101.2374,1473450.0],["2021-12-08",101.2374,104.443,98.2564,104.443,2870081.0],["2021-12-09",104.443,110.1419,103.21,106.4979,3920583.0],["2021-12-10",106.4979,108.4979,103.93335723876953,103.9334,2848375.0],["2021-12-13",103.9334,109.0404,103.93335723876953,107.1883,2483250.0],["2021-12-14",107.1883,107.95,105.4348,105.5554,1619383.0],["2021-12-15",105.5554,106.0321,103.0292,103.2813,1280881.0],["2021-12-16",103.2813,103.5553,98.7441,99.4564,3180382.0],["2021-12-17",99.4564,99.4564437866211,97.544,97.544,1910401.0],["2021-12-20",97.544,98.1961,95.8947,96.5193,1542234.0],["2021-12-21",96.5193,97.9769,95.3467,96.618,1191259.0],["2021-12-22",96.618,98.3276,96.61797332763672,97.6098,926537.0],["2021-12-23",97.6098,98.6016,95.4672,96.6235,1515047.0],["2021-12-24",96.6235,97.4454,95.944,96.8262,947655.0],["2021-12-27",96.8262,98.3386,95.6919,98.2619,1838858.0],["2021-12-28",98.2619,99.1825,97.5386,98.7496,943984.0],["2021-12-29",98.7496,99.2975,97.1605,98.103,1093284.0],["2021-12-30",98.103,98.8537,96.8262,98.1578,984100.0],["2021-12-31",98.1578,99.6647,97.2701,99.6428,1288648.0],["2022-01-04",99.6428,99.64276123046875,96.881,97.8454,1099534.0],["2022-01-05",97.8454,97.9769,92.826,95.5494,2163039.0],["2022-01-06",95.5494,95.5494155883789,93.8398,94.2672,1065798.0],["2022-01-07",94.2672,94.7987,93.5165,93.8069,702974.0],["2022-01-10",93.8069,96.07,92.0589,95.8399,1352427.0],["2022-01-11",95.8399,96.333,93.1986,94.311,766442.0],["2022-01-12",94.311,95.4124,93.2644,93.648,950564.0],["2022-01-13",93.648,94.0754,90.4149,90.5191,1548356.0],["2022-01-14",90.5191,90.51905822753906,83.5653,84.749,3002475.0],["2022-01-17",84.749,86.6888,81.7022,85.7572,1958684.0],["2022-01-18",85.7572,94.33293914794922,85.75720977783203,94.3329,3202514.0],["2022-01-19",94.3329,96.3988,92.6068,95.1933,3510958.0],["2022-01-20",95.1933,98.4208,93.7028,96.3275,2458057.0],["2022-01-21",96.3275,97.2646,94.2507,95.2207,1373108.0],["2022-01-24",95.2207,95.8289,93.0452,94.3,1125742.0],["2022-01-25",94.3,94.300048828125,90.4862,90.6889,1527192.0],["2022-01-26",90.6889,93.0507,87.6094,89.867,1865513.0],["2022-01-27",89.867,90.9575,88.7765,88.9135,1276382.0],["2022-01-28",88.9135,89.6697,86.086,86.3381,1552973.0],["2022-02-07",86.3381,89.2533,86.33806610107422,87.3189,1332379.0],["2022-02-08",87.3189,89.2368,84.2832,86.0257,1367553.0],["2022-02-09",86.0257,90.2286,85.286,89.4176,1579969.0],["2022-02-10",89.4176,89.7519,85.8339,87.9162,1417553.0],["2022-02-11",87.9162,88.2231,83.8119,84.3544,1412517.0],["2022-02-14",84.3544,86.4531,82.7489,85.6805,1440530.0],["2022-02-15",85.6805,90.004,84.9407,89.6807,1778081.0],["2022-02-16",89.6807,98.6509,89.68067169189453,98.6345,5071786.0],["2022-02-17",98.6345,99.1167,92.0917,92.7712,4238217.0],["2022-02-18",92.7712,92.9466,90.415,92.3274,1534307.0],["2022-02-21",92.3274,99.7304,92.32737731933594,98.1852,3294587.0],["2022-02-22",98.1852,98.6181,95.0837,95.9166,1364576.0],["2022-02-23",95.9166,96.5139,94.3603,96.3166,1094344.0],["2022-02-24",96.3166,96.31658935546875,91.2917,93.089,1542190.0],["2022-02-25",93.089,95.3412,92.3383,92.7164,1233999.0],["2022-02-28",92.7164,95.5001,90.5793,94.2507,1851188.0],["2022-03-01",94.2507,95.8892,92.9575,95.4234,2025706.0],["2022-03-02",95.4234,95.4234,93.0452,93.1822,1323151.0],["2022-03-03",93.1822,93.9165,87.1217,88.5135,3175204.0],["2022-03-04",88.5135,90.141,86.0312,88.645,1726103.0],["2022-03-07",88.645,88.64501190185547,85.264,85.7627,1488425.0],["2022-03-08",85.7627,88.7053,83.8393,87.6806,2351944.0],["2022-03-09",87.6806,88.771,83.8393,85.2147,1765928.0],["2022-03-10",85.2147,88.1683,85.21472930908203,86.3435,1345944.0],["2022-03-11",86.3435,86.34353637695312,83.3461,85.6147,1319474.0],["2022-03-14",85.6147,85.61474609375,80.4419,80.6063,1841692.0],["2022-03-15",80.6063,81.9214,75.6965,78.113,1475206.0],["2022-03-16",78.113,79.9378,74.606,79.4501,1554674.0],["2022-03-17",79.4501,82.5461,79.45008850097656,80.8858,1502976.0],["2022-03-18",80.8858,80.8967,78.9076,80.8145,1150531.0],["2022-03-21",80.8145,81.3625,79.1542,79.9433,1148500.0],["2022-03-22",79.9433,79.9432601928711,78.3048,78.5514,969350.0],["2022-03-23",78.5514,79.1816,77.8117,77.9212,1136070.0],["2022-03-24",77.9212,77.92124938964844,75.3513,76.6609,1282576.0],["2022-03-25",76.6609,77.0719,72.332,73.395,2275372.0],["2022-03-28",73.395,73.39502716064453,69.7181,72.2169,1822217.0],["2022-03-29",72.2169,73.2964,71.099,71.3621,1052205.0],["2022-03-30",71.3621,74.6115,71.236,73.6252,1958571.0],["2022-03-31",73.6252,74.2499,71.784,73.4443,1241090.0],["2022-04-01",73.4443,75.0828,72.3484,74.628,1309486.0],["2022-04-06",74.628,74.6279525756836,72.6555,73.3591,1088515.0],["2022-04-07",73.3591,74.5116,71.8631,72.0017,881034.0],["2022-04-08",72.0017,72.5779,69.5693,70.0236,1323002.0],["2022-04-11",70.0236,70.6442,68.1509,69.4751,2003089.0],["2022-04-12",69.4751,75.3981,68.8711,73.9409,2316856.0],["2022-04-13",73.9409,74.7776,72.3618,73.4644,1580320.0],["2022-04-14",73.4644,78.1242,73.46440887451172,76.2015,2172589.0],["2022-04-15",76.2015,76.9052,74.0462,74.495,1700444.0],["2022-04-18",74.495,75.8525,69.8519,75.7139,1205164.0],["2022-04-19",75.7139,76.4619,73.4478,73.7414,1128189.0],["2022-04-20",73.7414,75.6253,72.5834,74.0462,1751619.0],["2022-04-21",74.0462,75.653,71.6083,72.0238,1210731.0],["2022-04-22",72.0238,72.5834,70.4558,71.7246,1044727.0],["2022-04-25",71.7246,71.72461700439453,65.9734,66.8211,1518061.0],["2022-04-26",66.8211,68.9155,64.843,65.0093,1397180.0],["2022-04-27",65.0093,65.7129,62.8872,65.6631,1489062.0],["2022-04-28",65.6631,67.6245,64.771,66.4554,1439645.0],["2022-04-29",66.4554,69.536,65.1035,68.4833,1755348.0],["2022-05-05",68.4833,68.982,65.9456,68.6495,2241259.0],["2022-05-06",68.6495,68.6495132446289,63.6075,64.3887,2749095.0],["2022-05-09",64.3887,64.7599,62.6101,63.9953,1111707.0],["2022-05-10",63.9953,65.5855,61.6959,64.5161,1512953.0],["2022-05-11",64.5161,70.96553802490234,64.3555,70.9655,2589145.0],["2022-05-12",70.9655,74.7997,70.5777,72.9713,3938678.0],["2022-05-13",72.9713,73.8855,70.9268,72.0737,2162081.0],["2022-05-16",72.0737,72.6499,70.9655,71.4864,1384537.0],["2022-05-17",71.4864,72.5834,70.4835,71.78,1227342.0],["2022-05-18",71.78,74.1237,70.7107,73.3702,2044960.0],["2022-05-19",73.3702,73.6916,71.8077,73.6916,914648.0],["2022-05-20",73.6916,76.6392,73.143,73.8356,1710259.0],["2022-05-23",73.8356,74.3011,72.589,73.891,1084383.0],["2022-05-24",73.891,78.6727,73.6916,75.3649,2613040.0],["2022-05-25",75.3649,76.4509,74.4451,75.9633,1415020.0],["2022-05-26",75.9633,76.4619,72.4892,73.8412,1852116.0],["2022-05-27",73.8412,78.6228,72.6499,76.2403,2605937.0],["2022-05-30",76.2403,77.8582,75.725,77.1656,1343085.0],["2022-05-31",77.1656,80.3404,76.1184,80.0911,1735567.0],["2022-06-01",80.0911,80.8945,77.9579,78.8999,1386962.0],["2022-06-02",78.8999,79.3431,77.3041,78.4954,985756.0],["2022-06-06",78.4954,80.3571,77.7252,80.285,1275720.0],["2022-06-07",80.285,84.1026,79.742,82.5235,1792508.0],["2022-06-08",82.5235,83.4432,81.1771,81.3932,1044227.0],["2022-06-09",81.3932,82.0027,78.5563,78.5785,1157026.0],["2022-06-10",78.5785,79.6756,77.897,79.5481,942387.0],["2022-06-13",79.5481,80.008,77.8471,78.8167,1228521.0],["2022-06-14",78.8167,79.5038,76.5173,79.3542,1313317.0],["2022-06-15",79.3542,80.3293,77.487,77.6809,1585081.0],["2022-06-16",77.6809,82.3905,77.0825,80.3349,1867793.0],["2022-06-17",80.3349,80.8391,78.3402,80.1188,1104440.0],["2022-06-20",80.1188,82.3074,79.3542,80.7449,1328015.0],["2022-06-21",80.7449,84.773,80.74490356445312,83.1939,1676799.0],["2022-06-22",83.1939,83.1995,80.78369903564453,80.7837,1113738.0],["2022-06-23",80.7837,82.0027,79.3985,81.7256,943934.0],["2022-06-24",81.7256,83.5984,80.8945,83.0443,1099147.0],["2022-06-27",83.0443,91.34984588623047,83.0443115234375,91.3498,2279691.0],["2022-06-28",91.3498,91.34984588623047,86.2081,88.7125,3186924.0],["2022-06-29",88.7125,96.68,87.4769,94.5136,4393798.0],["2022-06-30",94.5136,96.6468,93.0841,94.6687,3239302.0],["2022-07-01",94.6687,95.8545,89.4161,92.1422,1880589.0],["2022-07-04",92.1422,92.8182,89.7597,91.9704,1403768.0],["2022-07-05",91.9704,91.97042083740234,88.6958,89.4826,1277846.0],["2022-07-06",89.4826,91.1448,88.5906,90.8401,1915224.0],["2022-07-07",90.8401,90.84009552001953,87.5434,89.5768,1364615.0],["2022-07-08",89.5768,93.0841,88.995,92.253,1775691.0],["2022-07-11",92.253,92.25299072265625,88.0974,88.8676,724536.0],["2022-07-12",88.8676,89.4272,86.7123,86.74,788428.0],["2022-07-13",86.74,87.6043,85.5487,87.4326,745376.0],["2022-07-14",87.4326,89.1446,86.6624,88.2858,704740.0],["2022-07-15",88.2858,89.7597,86.2967,86.6292,2029037.0],["2022-07-18",86.6292,87.8924,84.7786,87.2719,879477.0],["2022-07-19",87.2719,87.5434,85.7316,87.5378,1219157.0],["2022-07-20",87.5378,90.9786,87.4769,90.3414,1621037.0],["2022-07-21",90.3414,90.7459,88.0698,89.3774,1560297.0],["2022-07-22",89.3774,89.9702,86.7123,89.7707,1484681.0],["2022-07-25",89.7707,91.3831,88.984,89.7597,847499.0],["2022-07-26",89.7597,91.7709,88.2083,88.9618,1622163.0],["2022-07-27",88.9618,88.9618,86.7123,87.2719,1954130.0],["2022-07-28",87.2719,88.6072,86.9228,87.4658,1254304.0],["2022-07-29",87.4658,87.46580505371094,83.1108,84.8063,2410215.0],["2022-08-01",84.8063,89.7597,83.9641,88.5407,1802165.0],["2022-08-02",88.5407,89.2056,86.5017,87.8758,1395590.0],["2022-08-03",87.8758,91.228,87.8481,88.9563,1138191.0],["2022-08-04",88.9563,90.5132,87.8758,89.0726,731648.0],["2022-08-05",89.0726,91.1448,88.031,88.3745,728800.0],["2022-08-08",88.3745,89.1945,87.6542,87.9866,631882.0],["2022-08-09",87.9866,87.98664093017578,86.1582,86.9394,596015.0],["2022-08-10",86.9394,87.488,85.1553,85.3049,674141.0],["2022-08-11",85.3049,87.8204,85.30492401123047,86.7677,789654.0],["2022-08-12",86.7677,86.9671,85.2274,86.4906,836325.0],["2022-08-15",86.4906,86.49063873291016,85.0501,85.7316,617956.0],["2022-08-16",85.7316,91.4219,85.7315673828125,88.6515,2290377.0],["2022-08-17",88.6515,89.5657,85.1498,85.8867,1721440.0],["2022-08-18",85.8867,85.88670349121094,83.9641,84.1635,908184.0],["2022-08-19",84.1635,84.16352844238281,83.1108,83.3269,698353.0],["2022-08-22",83.3269,84.9614,82.0026,84.6179,733169.0],["2022-08-23",84.6179,84.61785888671875,83.0055,83.3878,726823.0],["2022-08-24",83.3878,83.8256,81.7921,82.0027,804999.0],["2022-08-25",82.0027,83.5873,81.8586,82.7507,541116.0],["2022-08-26",82.7507,84.1912,82.6121,83.277,349323.0],["2022-08-29",83.277,84.0527,82.0027,83.3324,404231.0],["2022-08-30",83.3324,83.8865,81.9473,82.5734,374448.0],["2022-08-31",82.5734,85.3215,82.1079,84.3796,826038.0],["2022-09-01",84.3796,85.0501,82.6177,83.0,498399.0],["2022-09-02",83.0,83.2715,80.7394,80.9665,672303.0],["2022-09-05",80.9665,81.4209,78.1297,78.8057,721219.0],["2022-09-06",78.8057,80.0745,77.8859,78.8112,536385.0],["2022-09-07",78.8112,78.9553,76.9329,77.3152,710021.0],["2022-09-08",77.3152,78.6782,76.9218,77.6754,715938.0],["2022-09-09",77.6754,78.0632,76.8221,77.7197,663603.0],["2022-09-13",77.7197,79.5647,77.71968078613281,78.6671,873131.0],["2022-09-14",78.6671,78.6671371459961,76.2957,76.8664,905812.0],["2022-09-15",76.8664,78.0964,76.4896,77.221,797066.0],["2022-09-16",77.221,77.4537,71.7024,72.4837,2779781.0],["2022-09-19",72.4837,77.8416,71.3645,77.282,2277656.0],["2022-09-20",77.282,78.1241,75.2707,76.4509,831698.0],["2022-09-21",76.4509,76.45085144042969,73.8578,74.2013,802072.0],["2022-09-22",74.2013,74.772,73.2649,73.8356,441826.0],["2022-09-23",73.8356,74.5781,72.1845,73.3536,445027.0],["2022-09-26",73.3536,74.5116,72.0183,73.6916,769386.0],["2022-09-27",73.6916,80.828,73.69157409667969,80.3238,2452279.0],["2022-09-28",80.3238,81.3101,77.5812,79.9526,1617368.0],["2022-09-29",79.9526,81.9916,79.4705,79.8972,953910.0],["2022-09-30",79.8972,81.3544,78.235,78.6117,611867.0],["2022-10-10",78.6117,78.61173248291016,73.1375,73.5863,1260954.0],["2022-10-11",73.5863,74.6889,71.5362,72.5447,733481.0],["2022-10-12",72.5447,73.4201,70.2619,72.7164,883239.0],["2022-10-13",72.7164,79.9858,71.7523,76.0741,2497236.0],["2022-10-14",76.0741,78.6782,74.5448,76.4896,1634081.0],["2022-10-17",76.4896,79.7864,74.9216,79.2323,1611316.0],["2022-10-18",79.2323,83.9973,79.2322998046875,81.5539,1301861.0],["2022-10-19",81.5539,82.4293,78.4012,78.7115,818774.0],["2022-10-20",78.7115,83.5541,76.9994,82.6675,1835274.0],["2022-10-21",82.6675,83.6316,81.4486,82.6121,1072610.0],["2022-10-24",82.6121,83.1995,78.3347,80.7615,1842632.0],["2022-10-25",80.7615,88.6127,79.8972,86.136,2463426.0],["2022-10-26",86.136,87.837,84.6622,85.8257,1674146.0],["2022-10-27",85.8257,87.4159,82.2852,87.3882,1708022.0],["2022-10-28",87.3882,87.4104,84.496,85.1332,1183814.0],["2022-10-31",85.1332,87.5157,81.7256,85.8867,1716411.0],["2022-11-01",85.8867,93.3611,83.615,92.2807,2579053.0],["2022-11-02",92.2807,94.6798,91.5881,94.2532,1829179.0],["2022-11-03",94.2532,94.25318908691406,92.4247,93.2503,811061.0],["2022-11-04",93.2503,96.5969,91.976,93.8598,2308460.0],["2022-11-07",93.8598,94.9015,91.9815,92.8625,974393.0],["2022-11-08",92.8625,93.1894,89.6378,91.0617,1543880.0],["2022-11-09",91.0617,91.9649,89.8705,90.3137,606562.0],["2022-11-10",90.3137,90.31373596191406,87.9146,89.4106,768919.0],["2022-11-11",89.4106,95.3004,89.41060638427734,93.5772,1944333.0],["2022-11-14",93.5772,97.2673,92.8071,94.5191,2109946.0],["2022-11-15",94.5191,96.2645,93.4997,94.5635,988982.0],["2022-11-16",94.5635,99.5002,94.1922,98.032,1848601.0],["2022-11-17",98.032,100.287,97.1344,97.7383,1086913.0],["2022-11-18",97.7383,99.9989,96.475,98.2868,1440471.0],["2022-11-21",98.2868,99.4227,95.8378,96.2035,977433.0],["2022-11-22",96.2035,97.2396,95.1896,96.3642,663034.0],["2022-11-23",96.3642,99.8438,95.8545,97.2119,733838.0],["2022-11-24",97.2119,97.5167,94.8959,95.522,2304680.0],["2022-11-25",95.522,96.8241,94.2476,94.6078,854802.0],["2022-11-28",94.6078,96.6357,92.5744,96.1315,1339483.0],["2022-11-29",96.1315,96.9626,94.1922,95.0621,1075984.0],["2022-11-30",95.0621,95.5497,93.6714,94.7463,830477.0],["2022-12-01",94.7463,99.1235,94.7463150024414,97.0956,1179363.0],["2022-12-02",97.0956,98.6193,94.3585,96.0373,1673098.0],["2022-12-05",96.0373,101.096,94.8571,100.1042,2068984.0],["2022-12-06",100.1042,104.1655,98.0707,103.9494,2687554.0],["2022-12-07",103.9494,104.1655,100.0709,100.8079,1612124.0],["2022-12-08",100.8079,101.229,96.5249,98.1262,1610174.0],["2022-12-09",98.1262,99.3839,95.5885,98.0818,1686858.0],["2022-12-12",98.0818,98.924,96.7742,97.5832,720539.0],["2022-12-13",97.5832,99.4559,96.741,99.1013,905180.0],["2022-12-14",99.1013,102.0379,98.0763,101.2899,874272.0],["2022-12-15",101.2899,101.5392,99.0514,99.9934,777785.0],["2022-12-16",99.9934,100.287,97.0734,98.0929,833360.0],["2022-12-19",98.0929,100.8023,95.1896,95.7436,838811.0],["2022-12-20",95.7436,96.2589,93.6492,94.4693,635794.0],["2022-12-21",94.4693,96.3199,94.1978,94.6189,548575.0],["2022-12-22",94.6189,101.3287,94.6188735961914,98.8243,1213310.0],["2022-12-23",98.8243,100.5364,98.1483,99.9768,503224.0],["2022-12-26",99.9768,100.8356,97.5665,98.5916,895363.0],["2022-12-27",98.5916,99.1069,96.8241,98.1982,1385259.0],["2022-12-28",98.1982,99.4448,97.2618,97.9599,886558.0],["2022-12-29",97.9599,99.2897,96.9737,97.5167,893597.0],["2022-12-30",97.5167,98.7744,97.1898,98.5694,420840.0],["2023-01-03",98.5694,99.1789,94.1922,95.3004,2272370.0],["2023-01-04",95.3004,95.8545,94.4693,95.1896,668065.0],["2023-01-05",95.1896,99.7219,95.1895751953125,97.489,938031.0],["2023-01-06",97.489,99.4559,96.137,97.5167,885137.0],["2023-01-09",97.5167,98.3478,95.4666,96.9626,974369.0],["2023-01-10",96.9626,100.0986,96.2645,99.8604,1338861.0],["2023-01-11",99.8604,102.4645,98.0707,98.7245,1060082.0],["2023-01-12",98.7245,102.5033,96.4529,96.6246,1063517.0],["2023-01-13",96.6246,101.9493,95.7215,101.9382,1448808.0],["2023-01-16",101.9382,105.2737,101.93817138671875,103.5228,1989924.0],["2023-01-17",103.5228,104.4758,102.0047,103.6115,1076545.0],["2023-01-18",103.6115,104.6864,101.7276,102.6031,846497.0],["2023-01-19",102.6031,103.5948,100.2926,101.434,1194121.0],["2023-01-20",101.434,105.0853,99.4559,99.6111,1046360.0],["2023-01-30",99.6111,100.9131,97.1288,98.6304,1231847.0],["2023-01-31",98.6304,99.6997,97.5167,98.586,1093795.0],["2023-02-01",98.586,98.8464,96.8795,98.2259,1085923.0],["2023-02-02",98.2259,102.8358,97.561,101.988,1748952.0],["2023-02-03",101.988,101.98802947998047,99.733,100.891,615320.0],["2023-02-06",100.891,100.8909683227539,98.3201,99.2897,838140.0],["2023-02-07",99.2897,99.5335,97.0069,97.1122,694458.0],["2023-02-08",97.1122,98.043,96.2312,97.2563,712524.0],["2023-02-09",97.2563,106.8694,96.68,106.5702,2491653.0],["2023-02-10",106.5702,112.4101,106.3264,109.4403,1983978.0],["2023-02-13",109.4403,112.1996,109.44029998779297,111.0416,1512712.0],["2023-02-14",111.0416,115.7346,109.6287,114.1388,2626660.0],["2023-02-15",114.1388,116.3551,112.8201,114.7594,1249675.0],["2023-02-16",114.7594,115.6348,112.4766,113.5848,837482.0],["2023-02-17",113.5848,114.2718,110.8144,111.0914,1220954.0],["2023-02-20",111.0914,112.6041,108.7255,109.1522,1559611.0],["2023-02-21",109.1522,114.8591,109.15218353271484,112.5376,2308607.0],["2023-02-22",112.5376,115.7346,110.8975,114.6929,1776898.0],["2023-02-23",114.6929,114.69290161132812,111.3685,111.7674,1298269.0],["2023-02-24",111.7674,113.075,110.7479,112.4766,671606.0],["2023-02-27",112.4766,113.8009,109.8005,112.2495,1188097.0],["2023-02-28",112.2495,113.5737,110.8144,113.5681,846177.0],["2023-03-01",113.5681,114.2496,110.9862,114.1388,1009922.0],["2023-03-02",114.1388,114.704,112.5099,112.9088,671977.0],["2023-03-03",112.9088,114.0225,111.6455,112.9143,500175.0],["2023-03-06",112.9143,113.4019,110.903,112.4655,835385.0],["2023-03-07",112.4655,113.7898,111.60118103027344,111.6012,995910.0],["2023-03-08",111.6012,112.183,108.8973,110.7534,853941.0],["2023-03-09",110.7534,112.0278,108.6646,110.3711,1051538.0],["2023-03-10",110.3711,111.3685,108.8807,109.4514,851065.0],["2023-03-13",109.4514,113.3077,108.7588,112.7093,795501.0],["2023-03-14",112.7093,113.1415,105.3789,110.8144,1622606.0],["2023-03-15",110.8144,111.1912,108.5981,108.5981,549841.0],["2023-03-16",108.5981,110.144,107.6894,108.6313,807372.0],["2023-03-17",108.6313,109.4736,104.7307,105.7391,1083937.0],["2023-03-20",105.7391,105.8056,101.8551,105.4842,1405491.0],["2023-03-21",105.4842,109.0414,104.2209,106.681,1070175.0],["2023-03-22",106.681,108.044,105.4399,105.5784,666394.0],["2023-03-23",105.5784,108.7089,105.052,107.019,834804.0],["2023-03-24",107.019,108.8751,105.8277,107.8889,783228.0],["2023-03-27",107.8889,107.8888931274414,104.5423,105.5784,1175564.0],["2023-03-28",105.5784,106.6589,104.1655,106.3818,747372.0],["2023-03-29",106.3818,107.6008,105.6892,107.5121,515345.0],["2023-03-30",107.5121,109.9223,106.5536,109.7617,1076584.0],["2023-03-31",109.7617,110.4598,106.4151,106.609,973440.0],["2023-04-03",106.609,108.7588,105.7059,106.9802,1186241.0],["2023-04-04",106.9802,108.7643,106.5591,108.7366,944595.0],["2023-04-06",108.7366,108.73663330078125,103.1017,103.3233,1517420.0],["2023-04-07",103.3233,103.9938,101.9493,102.2817,737769.0],["2023-04-10",102.2817,103.3621,98.381,103.002,1210362.0],["2023-04-11",103.002,103.8885,100.8411,102.736,1090813.0],["2023-04-12",102.736,109.5179,102.73603057861328,105.8,2851609.0],["2023-04-13",105.8,105.800048828125,100.287,100.7303,2470300.0],["2023-04-14",100.7303,103.2236,99.19,99.6831,1941235.0],["2023-04-17",99.6831,103.4176,99.3894,101.5836,1651567.0],["2023-04-18",101.5836,103.3344,100.287,102.2651,1219343.0],["2023-04-19",102.2651,104.4426,101.3952,104.0824,1108479.0],["2023-04-20",104.0824,104.7196,98.0707,98.6082,1589904.0],["2023-04-21",98.6082,99.4116,97.1565,97.1565,1124378.0],["2023-04-24",97.1565,106.7143,97.15652465820312,104.1711,4258122.0],["2023-04-25",104.1711,104.17107391357422,97.9599,98.7966,3214058.0],["2023-04-26",98.7966,102.2097,98.5251,101.1181,1555678.0],["2023-04-27",101.1181,101.1181411743164,98.9018,100.1541,1477857.0],["2023-04-28",100.1541,101.9492,97.3338,98.8852,1481825.0],["2023-05-04",98.8852,99.0404,94.1922,94.7518,2306753.0],["2023-05-05",94.7518,97.2341,93.4165,96.608,2204148.0],["2023-05-08",96.608,97.3892,94.3363,95.1508,1459066.0],["2023-05-09",95.1508,98.3478,94.4693,94.846,1858653.0],["2023-05-10",94.846,96.2922,94.5247,95.1674,900168.0],["2023-05-11",95.1674,96.6468,94.4194,95.7935,821145.0],["2023-05-12",95.7935,96.8906,95.3004,95.8545,804025.0],["2023-05-15",95.8545,96.8518,94.1368,96.6135,1042177.0],["2023-05-16",96.6135,101.1791,95.8545,97.5111,1398010.0],["2023-05-17",97.5111,99.6499,96.9626,98.0707,960308.0],["2023-05-18",98.0707,101.9492,97.5333,99.0958,1580185.0],["2023-05-19",99.0958,103.0574,98.6027,101.0073,1440725.0],["2023-05-22",101.0073,102.5033,98.6913,100.9408,1045652.0],["2023-05-23",100.9408,101.9215,98.237,98.3478,1378364.0],["2023-05-24",98.3478,98.3478,96.6745,96.8462,673841.0],["2023-05-25",96.8462,96.84623718261719,94.7463,95.932,717680.0],["2023-05-26",95.932,96.547,94.4194,95.8489,673716.0],["2023-05-29",95.8489,96.342,92.1699,92.6962,2700070.0],["2023-05-30",92.6962,92.69623565673828,83.4266,88.7457,4789605.0],["2023-05-31",88.7457,89.1391,87.0225,87.8703,1823903.0],["2023-06-01",87.8703,93.073,87.427,90.5354,1969749.0],["2023-06-02",90.5354,92.8957,89.9093,90.9509,1233000.0],["2023-06-05",90.9509,91.3886,89.2167,90.9565,921479.0],["2023-06-06",90.9565,93.6326,89.4826,91.034,1363748.0],["2023-06-07",91.034,92.1643,89.8151,90.0755,677184.0],["2023-06-08",90.0755,91.3554,89.6378,89.7264,537872.0],["2023-06-09",89.7264,90.5631,88.5019,89.5602,1077091.0],["2023-06-12",89.5602,94.6991,88.7523,93.6893,1410217.0],["2023-06-13",93.6893,97.0385,92.4101,96.2867,1616104.0],["2023-06-14",96.2867,100.6963,96.2867,99.5799,1529473.0],["2023-06-15",99.5799,100.8253,98.4803,100.3541,1227318.0],["2023-06-16",100.3541,100.7019,99.6584,100.3204,1070665.0],["2023-06-19",100.3204,100.5897,98.1774,98.3962,1169902.0],["2023-06-20",98.3962,99.6865,96.657,98.4466,3458231.0],["2023-06-21",98.4466,98.5645,96.2699,96.4943,982038.0],["2023-06-26",96.4943,96.7131,94.8113,95.8548,1008134.0],["2023-06-27",95.8548,97.6837,94.8113,97.3358,880659.0],["2023-06-28",97.3358,99.5967,96.3148,97.0441,1078113.0],["2023-06-29",97.0441,97.5883,95.9389,96.4943,641155.0],["2023-06-30",96.4943,98.0652,94.8674,96.9992,839646.0],["2023-07-03",96.9992,99.8604,94.4635,99.406,1660577.0],["2023-07-04",99.406,100.4495,97.7846,100.3092,1224173.0],["2023-07-05",100.3092,102.946,99.8604,102.6599,1583952.0],["2023-07-06",102.6599,102.65985870361328,100.5673,101.824,1104751.0],["2023-07-07",101.824,102.9292,101.3246,101.8801,901993.0],["2023-07-10",101.8801,103.5743,101.089,101.8127,864120.0],["2023-07-11",101.8127,102.4972,100.988,101.6332,863738.0],["2023-07-12",101.6332,102.3457,99.8772,100.9824,693224.0],["2023-07-13",100.9824,102.6599,99.8772,101.5715,651097.0],["2023-07-14",101.5715,102.0596,99.2994,100.2699,968905.0],["2023-07-17",100.2699,101.2012,99.9221,100.9768,689182.0],["2023-07-18",100.9768,100.9993,100.1465,100.5448,567380.0],["2023-07-19",100.5448,102.3289,99.8099,101.9922,842265.0],["2023-07-20",101.9922,103.6753,101.3022,101.3751,749347.0],["2023-07-21",101.3751,103.1984,100.7019,101.852,1205747.0],["2023-07-24",101.852,102.1381,100.6178,101.8744,448360.0],["2023-07-25",101.8744,103.2826,101.87444305419922,102.8899,865165.0],["2023-07-26",102.8899,103.6585,101.7398,103.1535,833987.0],["2023-07-27",103.1535,103.9614,101.9249,102.385,1111144.0],["2023-07-28",102.385,102.385,100.9824,102.1437,997607.0],["2023-07-31",102.1437,103.6865,102.14372253417969,102.974,1817522.0],["2023-08-01",102.974,103.5743,102.1269,102.5645,1083487.0],["2023-08-02",102.5645,102.946,101.4873,102.2167,780104.0],["2023-08-03",102.2167,103.4228,101.7286,103.2209,1615427.0],["2023-08-04",103.2209,104.1129,101.061,102.1942,1042839.0],["2023-08-07",102.1942,103.9278,100.4495,101.7622,1381911.0],["2023-08-08",101.7622,103.6585,100.1409,100.8422,1181411.0],["2023-08-09",100.8422,101.5434,99.8604,101.2461,663318.0],["2023-08-10",101.2461,102.5982,100.5056,102.385,949583.0],["2023-08-11",102.385,103.3106,101.4256,101.9642,862545.0],["2023-08-14",101.9642,101.9642105102539,98.1774,99.4677,997759.0],["2023-08-15",99.4677,100.0175,98.1774,98.974,686751.0],["2023-08-16",98.974,99.4396,97.8969,98.1998,597344.0],["2023-08-17",98.1998,102.6599,97.0553,102.6094,1108763.0],["2023-08-18",102.6094,103.6585,101.0666,102.413,1485726.0],["2023-08-21",102.413,104.3036,100.4831,103.0526,1958089.0],["2023-08-22",103.0526,103.7875,102.2279,103.2209,1481293.0],["2023-08-23",103.2209,103.9895,101.5434,101.723,988448.0],["2023-08-24",101.723,102.946,100.5224,102.284,808256.0],["2023-08-25",102.284,102.9292,101.0217,101.7903,532833.0],["2023-08-28",101.7903,105.2798,99.8941,100.4831,1095965.0],["2023-08-29",100.4831,104.5505,99.8604,104.5505,1743780.0],["2023-08-30",104.5505,108.5505,103.5575,108.3317,1548967.0],["2023-08-31",108.3317,112.7637,107.7539,110.127,4601138.0],["2023-09-01",110.127,112.5056,104.8422,110.5197,1627165.0],["2023-09-04",110.5197,111.4678,107.1985,107.9166,1797254.0],["2023-09-05",107.9166,108.5112,105.6557,105.8689,1407295.0],["2023-09-06",105.8689,108.0063,105.4537,106.8001,1570204.0],["2023-09-07",106.8001,107.277,104.7132,104.8141,1068756.0],["2023-09-08",104.8141,105.521,103.2265,103.3275,702467.0],["2023-09-11",103.3275,106.7609,103.32746124267578,105.4144,1153458.0],["2023-09-12",105.4144,105.6837,104.5449,104.9095,884005.0],["2023-09-13",104.9095,107.4902,104.9095,106.2391,1807363.0],["2023-09-14",106.2391,108.04,103.3387,104.7749,1578331.0],["2023-09-15",104.7749,104.7749,102.6094,103.3219,988540.0],["2023-09-18",103.3219,104.601,102.1325,103.9726,1030900.0],["2023-09-19",103.9726,104.1914,102.7608,103.4789,787734.0],["2023-09-20",103.4789,104.068,101.7398,102.615,697125.0],["2023-09-21",102.615,102.61498260498047,101.2573,101.2966,499112.0],["2023-09-22",101.2966,102.9123,100.4831,102.1886,693576.0],["2023-09-25",102.1886,102.3513,101.5434,101.7286,650312.0],["2023-09-26",101.7286,102.4411,99.4957,99.6528,1439337.0],["2023-09-27",99.6528,102.2784,99.5799,100.7861,1102768.0],["2023-09-28",100.7861,104.73,100.78607940673828,102.5925,1609591.0],["2023-10-09",102.5925,103.6416,100.0343,103.1255,1472402.0],["2023-10-10",103.1255,104.3485,101.824,103.0918,1010320.0],["2023-10-11",103.0918,107.5968,102.9067,107.5968,1774936.0],["2023-10-12",107.5968,108.7581,105.2349,106.3794,821340.0],["2023-10-13",106.3794,106.3793716430664,103.2265,103.7707,750704.0],["2023-10-16",103.7707,104.3148,101.4144,103.8829,1150736.0],["2023-10-17",103.8829,104.8478,102.4242,104.2644,960427.0],["2023-10-18",104.2644,104.2644,102.5982,103.8043,869336.0],["2023-10-19",103.8043,103.80432891845703,101.43685913085938,101.4369,471390.0],["2023-10-20",101.4369,101.43685913085938,98.1774,98.8001,1114345.0],["2023-10-23",98.8001,99.7426,97.6332,98.8506,948732.0],["2023-10-24",98.8506,101.2629,98.4635,100.8029,965329.0],["2023-10-25",100.8029,103.1592,100.6346,101.7005,1355281.0],["2023-10-26",101.7005,102.946,100.9937,102.5645,804598.0],["2023-10-27",102.5645,106.9741,102.1213,106.6038,1590114.0],["2023-10-30",106.6038,108.7973,105.5491,107.7202,1744218.0],["2023-10-31",107.7202,108.5337,106.845,107.7483,1153663.0],["2023-11-01",107.7483,110.4467,103.3387,103.6136,1699971.0],["2023-11-02",103.6136,103.9951,101.1059,101.6893,1431430.0],["2023-11-03",101.6893,103.8436,100.4326,102.3793,1093325.0],["2023-11-06",102.3793,103.8155,101.19,102.2167,1110468.0],["2023-11-07",102.2167,103.2994,101.5715,102.3457,980605.0],["2023-11-08",102.3457,104.6234,102.1662,103.0806,1486355.0],["2023-11-09",103.0806,103.765,101.4368,101.9922,1002323.0],["2023-11-10",101.9922,102.8674,100.7131,102.0988,1012022.0],["2023-11-13",102.0988,102.946,101.0497,101.7117,592023.0],["2023-11-14",101.7117,102.3794,101.2012,102.1662,595758.0],["2023-11-15",102.1662,102.8226,101.5435,101.9362,583083.0],["2023-11-16",101.9362,102.3625,101.0946,101.1002,411149.0],["2023-11-17",101.1002,101.3864,100.4382,101.2068,446438.0],["2023-11-20",101.2068,101.9137,99.5799,101.4369,895309.0],["2023-11-21",101.4369,104.5337,100.5841,103.8436,1875656.0],["2023-11-22",103.8436,111.6417,103.8436050415039,107.9951,4414296.0],["2023-11-23",107.9951,111.3612,107.608,111.2826,2685966.0],["2023-11-24",111.2826,111.28263854980469,108.5561,109.061,1505114.0],["2023-11-27",109.061,109.5154,107.7034,108.9488,2507118.0],["2023-11-28",108.9488,110.3514,107.2994,107.6529,1398975.0],["2023-11-29",107.6529,110.2392,107.1592,109.7342,1535250.0],["2023-11-30",109.7342,111.9502,109.0049,110.6094,1580422.0],["2023-12-01",110.6094,110.60942077636719,107.9278,109.1732,1337973.0],["2023-12-04",109.1732,109.3976,106.8506,107.6024,1596166.0],["2023-12-05",107.6024,108.1073,105.7959,105.9642,1279529.0],["2023-12-06",105.9642,106.183,104.1578,105.493,1189974.0],["2023-12-07",105.493,107.3387,103.9053,106.7553,1618090.0],["2023-12-08",106.7553,108.1915,105.4257,106.1325,2542299.0],["2023-12-11",106.1325,106.13253784179688,104.2083,105.2854,1403409.0],["2023-12-12",105.2854,105.8071,104.1129,104.4102,1229441.0],["2023-12-13",104.4102,106.0316,104.0063,104.4944,1602992.0],["2023-12-14",104.4944,105.4705,103.2882,103.4116,806222.0],["2023-12-15",103.4116,104.3317,102.2167,102.6262,1038462.0],["2023-12-18",102.6262,102.946,101.6108,102.6318,990828.0],["2023-12-19",102.6318,103.5014,101.6669,102.1045,574378.0],["2023-12-20",102.1045,102.6543,97.1956,98.7384,2123316.0],["2023-12-21",98.7384,100.1409,98.2447,99.0413,1210700.0],["2023-12-22",99.0413,99.2713,97.0553,98.9628,1417999.0],["2023-12-25",98.9628,99.4677,96.8814,98.5252,1246037.0],["2023-12-26",98.5252,99.2713,97.8071,98.5308,766077.0],["2023-12-27",98.5308,100.1241,98.53079986572266,99.6079,1135436.0],["2023-12-28",99.6079,100.1241,98.0652,99.277,1365724.0],["2023-12-29",99.277,102.4747,99.0918,102.3906,1352180.0],["2024-01-02",102.3906,103.3387,101.162,102.3064,1186929.0],["2024-01-03",102.3064,104.9039,101.5434,103.7875,1419135.0],["2024-01-04",103.7875,103.9109,101.9642,102.3625,546287.0],["2024-01-05",102.3625,103.2209,100.9824,101.2349,696273.0],["2024-01-08",101.2349,102.312,98.8394,99.6023,812590.0],["2024-01-09",99.6023,100.1185,95.4396,95.9333,2009626.0],["2024-01-10",95.9333,99.5014,95.93331146240234,98.0147,1154153.0],["2024-01-11",98.0147,98.1774,96.4943,96.6963,987767.0],["2024-01-12",96.6963,97.1114,95.9389,96.4382,669163.0],["2024-01-15",96.4382,96.43821716308594,96.4382,96.4382,0.0],["2024-01-16",96.4382,98.2166,96.2419,97.3919,766972.0],["2024-01-17",97.3919,97.39193725585938,94.4522,94.4635,875832.0],["2024-01-18",94.4635,95.7426,92.0455,95.3723,1356887.0],["2024-01-19",95.3723,96.7187,94.5308,96.2475,905856.0],["2024-01-22",96.2475,97.5041,92.6346,93.3919,1137025.0],["2024-01-23",93.3919,94.8113,92.0118,93.5939,881924.0],["2024-01-24",93.5939,94.7664,90.3232,91.2769,1487531.0],["2024-01-25",91.2769,93.6893,90.3232,92.7692,1087111.0],["2024-01-26",92.7692,92.76919555664062,86.4858,91.3891,3141628.0],["2024-01-29",91.3891,98.1549,91.38909912109375,96.5673,3286539.0],["2024-01-30",96.5673,97.0722,91.4452,91.535,1784111.0],["2024-01-31",91.535,92.8477,90.8,91.2601,1513562.0],["2024-02-01",91.2601,94.1829,91.26007080078125,93.2685,1855241.0],["2024-02-02",93.2685,97.3358,92.2867,94.3512,2212715.0],["2024-02-05",94.3512,96.657,92.6963,95.8323,1905843.0],["2024-02-06",95.8323,99.4677,95.2657,97.6164,2053104.0],["2024-02-07",97.6164,99.6753,96.4831,99.5799,1819927.0],["2024-02-08",99.5799,99.57989501953125,95.5967,97.6107,1794017.0],["2024-02-19",97.6107,102.0484,97.61073303222656,99.6528,1380968.0],["2024-02-20",99.6528,101.8239,98.4186,101.1788,1049471.0],["2024-02-21",101.1788,102.6655,99.6809,101.852,1065953.0],["2024-02-22",101.852,101.85199737548828,100.1746,101.4256,708392.0],["2024-02-23",101.4256,101.5434,99.3555,101.2012,1238521.0],["2024-02-26",101.2012,101.20121765136719,99.4116,99.5294,776029.0],["2024-02-27",99.5294,99.8828,98.4691,99.507,671878.0],["2024-02-28",99.507,99.7258,97.0161,97.1114,1152187.0],["2024-02-29",97.1114,100.4214,96.3036,100.4102,1226830.0],["2024-03-01",100.4102,101.4705,99.8604,100.8422,1146141.0],["2024-03-04",100.8422,104.8422,99.2321,100.9768,2557806.0],["2024-03-05",100.9768,102.5645,100.1409,101.7117,1367490.0],["2024-03-06",101.7117,102.9572,101.2124,102.3513,965277.0],["2024-03-07",102.3513,102.6655,101.3695,102.1606,753293.0],["2024-03-08",102.1606,102.5421,100.7019,101.3359,644393.0],["2024-03-11",101.3359,104.629,101.33586883544922,103.7875,1246829.0],["2024-03-12",103.7875,104.5224,103.0975,104.0456,1099270.0],["2024-03-13",104.0456,104.5056,103.0357,104.068,836960.0],["2024-03-14",104.068,104.197,102.1045,102.7272,805623.0],["2024-03-15",102.7272,103.535,101.824,103.1479,627627.0],["2024-03-18",103.1479,105.19,102.385,104.9095,1463065.0],["2024-03-19",104.9095,106.9965,104.3485,106.2335,1306657.0],["2024-03-20",106.2335,106.7889,105.2461,105.6332,819984.0],["2024-03-21",105.6332,106.7609,105.2517,105.9193,582333.0],["2024-03-22",105.9193,106.2167,98.7384,101.2124,1515115.0],["2024-03-25",101.2124,105.8184,101.21244812011719,103.9446,1509262.0],["2024-03-26",103.9446,105.8969,103.7594,105.19,1076222.0],["2024-03-27",105.19,105.6276,103.5968,103.9165,633329.0],["2024-03-28",103.9165,106.0203,103.5631,105.6557,1058428.0],["2024-03-29",105.6557,106.5308,104.75804901123047,104.758,449371.0],["2024-04-01",104.758,105.8632,103.8716,104.629,1215346.0],["2024-04-02",104.629,106.6318,104.0792,106.284,1774484.0],["2024-04-03",106.284,107.4004,105.4761,106.3794,1140817.0],["2024-04-08",106.3794,107.6024,105.6164,106.7272,1653394.0],["2024-04-09",106.7272,107.3668,105.2405,105.2405,826190.0],["2024-04-10",105.2405,106.4523,104.601,105.8296,1390391.0],["2024-04-11",105.8296,106.5926,104.1522,104.6851,1086903.0],["2024-04-12",104.6851,105.9698,103.66407012939453,103.6641,1352302.0],["2024-04-15",103.6641,109.1003,103.66407012939453,108.2756,3233226.0],["2024-04-16",108.2756,110.1943,107.4453,108.0063,2035828.0],["2024-04-17",108.0063,108.9488,105.751,107.1255,1896247.0],["2024-04-18",107.1255,108.5954,105.8801,108.472,2687917.0],["2024-04-19",108.472,109.2854,106.5926,107.967,1304779.0],["2024-04-22",107.967,110.3457,107.4173,109.7342,2542571.0],["2024-04-23",109.7342,113.2967,107.6473,109.3976,4009881.0],["2024-04-24",109.3976,111.019,107.8156,111.0134,1928459.0],["2024-04-25",111.0134,113.3247,110.1943,113.1003,2163052.0],["2024-04-26",113.1003,113.2069,110.5589,111.7651,1909204.0],["2024-04-29",111.7651,116.5001,111.6978,115.5632,3097455.0],["2024-04-30",115.5632,119.4903,114.1382,119.4286,2834420.0],["2024-05-06",119.4286,127.782,119.42855834960938,123.5969,5151520.0],["2024-05-07",123.5969,129.6558,123.59687805175781,125.9587,3200905.0],["2024-05-08",125.9587,128.1916,125.95874786376953,126.1158,3098743.0],["2024-05-09",126.1158,130.531,126.11582946777344,128.8536,2425156.0],["2024-05-10",128.8536,131.165,127.9784,128.1916,2432621.0],["2024-05-13",128.1916,128.19158935546875,124.5618,126.0822,2579698.0],["2024-05-14",126.0822,128.8143,125.2182,126.5927,1425126.0],["2024-05-15",126.5927,127.1818,125.2182,125.8858,994698.0],["2024-05-16",125.8858,128.4721,125.667,125.9251,1761221.0],["2024-05-17",125.9251,127.8999,124.7975,126.4132,1658762.0],["2024-05-20",126.4132,127.1257,123.423,123.5913,1893185.0],["2024-05-21",123.5913,127.6137,122.862,125.7849,2088082.0],["2024-05-22",125.7849,127.8269,123.9896,127.0864,1567758.0],["2024-05-23",127.0864,128.1074,125.8353,126.2336,1188592.0],["2024-05-24",126.2336,127.0696,124.545,124.545,1330368.0],["2024-05-27",124.545,125.2743,123.5913,125.0948,891603.0],["2024-05-28",125.0948,125.6558,123.3052,123.9559,1186124.0],["2024-05-29",123.9559,124.2645,122.357,122.8732,1158121.0],["2024-05-30",122.8732,123.0583,121.3192,122.2729,777907.0],["2024-05-31",122.2729,123.3444,120.04005432128906,120.0401,1138794.0],["2024-06-03",120.0401,128.7638,120.04005432128906,128.5563,3820843.0],["2024-06-04",128.5563,130.1551,127.1481,128.3431,2241337.0],["2024-06-05",128.3431,129.4146,126.5085,127.3501,1092830.0],["2024-06-06",127.3501,130.0878,126.789,128.2869,1703425.0],["2024-06-07",128.2869,128.7021,125.7231,126.6432,1148752.0],["2024-06-11",126.6432,128.9918,125.6504,126.7907,1277942.0],["2024-06-12",126.7907,130.1548,126.7906723022461,129.5761,2069704.0],["2024-06-13",129.5761,132.18,128.2997,131.017,2706947.0],["2024-06-14",131.017,132.0949,124.8108,124.964,5428040.0],["2024-06-17",124.964,127.8969,123.4436,124.8732,2328651.0],["2024-06-18",124.8732,125.9397,123.1032,125.1115,1402968.0],["2024-06-19",125.1115,125.11148071289062,122.7175,124.5612,1149228.0],["2024-06-20",124.5612,125.8263,123.1373,124.2492,962973.0],["2024-06-21",124.2492,124.5782,121.9687,122.899,1111132.0],["2024-06-24",122.899,124.4478,120.8738,123.5571,1564610.0],["2024-06-25",123.5571,125.0604,123.1033,123.7557,988719.0],["2024-06-26",123.7557,124.8051,122.8196,123.6082,847676.0],["2024-06-27",123.6082,124.3059,122.2807,122.6664,1096213.0],["2024-06-28",122.6664,123.6649,121.5205,122.3941,1303564.0],["2024-07-01",122.3941,122.5643,118.2529,121.8552,1568179.0],["2024-07-02",121.8552,122.3601,119.3931,121.5602,1251149.0],["2024-07-03",121.5602,121.56021118164062,114.0889,114.1513,2971222.0],["2024-07-04",114.1513,117.5778,113.811,115.9837,2211429.0],["2024-07-05",115.9837,115.9837,115.98369598388672,115.9837,0.0],["2024-07-08",115.9837,117.0899,114.6846,115.0477,913441.0],["2024-07-09",115.0477,119.2343,114.2421,118.4174,1956440.0],["2024-07-10",118.4174,120.1533,116.8403,119.4045,1469052.0],["2024-07-11",119.4045,129.213,119.40448760986328,128.2033,4477871.0],["2024-07-12",128.2033,129.3152,127.097,128.8386,1875404.0],["2024-07-15",128.8386,133.9953,127.9253,133.4507,3197339.0],["2024-07-16",133.4507,134.1542,132.4636,134.0577,1320126.0],["2024-07-17",134.0577,134.05772399902344,131.6127,133.0536,1257785.0],["2024-07-18",133.0536,134.0918,131.9077,133.3429,1431639.0],["2024-07-19",133.3429,136.1284,132.4183,135.8107,1885156.0],["2024-07-22",135.8107,137.5012,133.3146,135.2604,2195054.0],["2024-07-23",135.2604,135.5157,132.5771,132.5771,1530445.0],["2024-07-24",132.5771,134.4435,130.6029,131.4425,1977808.0],["2024-07-25",131.4425,132.7473,129.3548,131.2496,1586536.0],["2024-07-26",131.2496,134.3357,131.24961853027344,133.5415,1617274.0],["2024-07-29",133.5415,133.5982,131.7148,132.0665,1526947.0],["2024-07-30",132.0665,132.18,129.1223,131.3517,1632467.0],["2024-07-31",131.3517,133.5869,130.5575,132.4523,2319590.0],["2024-08-01",132.4523,133.5982,131.919,132.5714,1523065.0],["2024-08-02",132.5714,134.3641,131.329,133.2805,1214971.0],["2024-08-05",133.2805,135.5838,131.6184,132.2594,1839526.0],["2024-08-06",132.2594,136.1454,131.3291,135.6575,1813488.0],["2024-08-07",135.6575,137.2573,134.4549,136.083,1543635.0],["2024-08-08",136.083,136.2362,133.2011,134.9087,1094952.0],["2024-08-09",134.9087,135.5781,134.0294,134.5286,855734.0],["2024-08-12",134.5286,135.0959,132.804,133.4791,1270236.0],["2024-08-13",133.4791,134.4492,133.0877,134.0804,1200275.0],["2024-08-14",134.0804,134.8179,132.7473,134.5059,1016338.0],["2024-08-15",134.5059,135.0165,131.7318,133.8819,1425376.0],["2024-08-16",133.8819,136.5482,133.3033,135.0165,2907548.0],["2024-08-19",135.0165,137.9267,132.7473,135.0619,1572376.0],["2024-08-20",135.0619,135.0732,132.804,133.9443,847190.0],["2024-08-21",133.9443,134.8576,132.2651,133.8649,1113578.0],["2024-08-22",133.8649,134.6477,132.2934,133.0877,1016225.0],["2024-08-23",133.0877,134.2336,132.18,133.4734,933192.0],["2024-08-26",133.4734,134.1145,130.3646,130.9036,1494879.0],["2024-08-27",130.9036,132.0665,129.6839,130.3136,1344036.0],["2024-08-28",130.3136,130.9717,128.3734,129.7917,1424693.0],["2024-08-29",129.7917,130.9773,129.0315,130.6256,1447633.0],["2024-08-30",130.6256,130.6256103515625,127.8288,129.3095,1682173.0],["2024-09-02",129.3095,137.921,129.30947875976562,135.3171,3707824.0],["2024-09-03",135.3171,137.4105,132.753,132.9118,2066565.0],["2024-09-04",132.9118,135.9866,129.7917,130.4214,2476769.0],["2024-09-05",130.4214,131.902,129.5307,131.7091,1374282.0],["2024-09-06",131.7091,132.4807,129.6272,129.7349,850408.0],["2024-09-09",129.7349,132.458,128.6514,129.2754,1536847.0],["2024-09-10",129.2754,131.017,128.0161,129.8541,1384285.0],["2024-09-11",129.8541,131.3234,129.196,130.1945,1215279.0],["2024-09-12",130.1945,131.0908,128.7762,129.7293,1160435.0],["2024-09-13",129.7293,129.72927856445312,126.8928,127.1367,1424473.0],["2024-09-18",127.1367,128.8273,126.5241,128.3905,1011312.0],["2024-09-19",128.3905,130.9603,128.0331,129.5704,1645115.0],["2024-09-20",129.5704,131.3518,127.4374,128.7989,1720996.0],["2024-09-23",128.7989,129.2584,125.8319,127.6189,1402329.0],["2024-09-24",127.6189,130.8922,126.2234,129.23,1923515.0],["2024-09-25",129.23,131.9644,128.6968,130.0016,2260261.0],["2024-09-26",130.0016,134.75552368164062,129.4116,134.7555,2831415.0],["2024-09-27",134.7555,140.888,134.75552368164062,140.4568,2462296.0],["2024-09-30",140.4568,154.3045,140.45684814453125,153.7259,8440191.0],["2024-10-08",153.7259,169.0883,153.7259063720703,162.2467,6544567.0],["2024-10-09",162.2467,164.0967,155.2943,156.652,3448376.0],["2024-10-10",156.652,170.6686,156.6519775390625,161.8737,4067319.0],["2024-10-11",161.8737,166.7001,161.87371826171875,164.5741,2260837.0],["2024-10-14",164.5741,170.2285,162.8435,170.2285,4128806.0],["2024-10-15",170.2285,170.4448,162.47047424316406,162.4705,2907095.0],["2024-10-16",162.4705,163.3656,157.025,159.5761,3163751.0],["2024-10-17",159.5761,161.5007,158.3304,159.2106,1358294.0],["2024-10-18",159.2106,163.7983,155.16,161.9483,2708648.0],["2024-10-21",161.9483,167.5952,159.3076,165.1559,3966578.0],["2024-10-22",165.1559,165.8348,162.7017,164.1563,1865849.0],["2024-10-23",164.1563,166.1854,162.7689,164.1116,1547023.0],["2024-10-24",164.1116,164.3876,162.2467,162.6048,1014585.0],["2024-10-25",162.6048,165.6259,161.8812,165.5961,1682327.0],["2024-10-28",165.5961,165.59605407714844,161.2546,164.4697,1635195.0],["2024-10-29",164.4697,166.9164,162.7316,164.6189,2568584.0],["2024-10-30",164.6189,165.6184,157.48,159.509,2938926.0],["2024-10-31",159.509,160.3818,157.3979,158.2707,2002689.0],["2024-11-01",158.2707,158.8898,155.906,157.1294,2062264.0],["2024-11-04",157.1294,164.768,157.12937927246094,161.8812,3647309.0],["2024-11-05",161.8812,164.1116,157.5546,163.2388,2731639.0],["2024-11-06",163.2388,163.9549,160.0312,162.1423,2349144.0],["2024-11-07",162.1423,168.3039,160.4042,166.7076,4298154.0],["2024-11-08",166.7076,167.1253,162.2467,162.5973,2117447.0],["2024-11-11",162.5973,163.8803,158.9122,163.5148,2032308.0],["2024-11-12",163.5148,166.7672,161.1874,164.3578,2124127.0],["2024-11-13",164.3578,164.35775756835938,160.0386,163.5372,1596462.0],["2024-11-14",163.5372,163.53720092773438,160.2326,160.7771,1888983.0],["2024-11-15",160.7771,164.4025,159.5463,160.9114,2605327.0],["2024-11-18",160.9114,164.2533,159.4866,160.9786,1782548.0],["2024-11-19",160.9786,164.9769,160.9785614013672,163.9848,2110521.0],["2024-11-20",163.9848,163.9847869873047,161.4112,162.9926,1051389.0],["2024-11-21",162.9926,165.2231,162.1124,163.8058,1402615.0],["2024-11-22",163.8058,164.5815,159.4642,159.4642,1652180.0],["2024-11-25",159.4642,162.9927,156.0552,157.204,2624885.0],["2024-11-26",157.204,159.3225,155.3092,157.7709,1395737.0],["2024-11-27",157.7709,159.2927,155.6225,158.8302,1403446.0],["2024-11-28",158.8302,158.83018493652344,155.4435,156.4879,1701254.0],["2024-11-29",156.4879,160.2475,155.9806,159.509,1759932.0],["2024-12-02",159.509,163.7386,158.7407,162.9181,3594786.0],["2024-12-03",162.9181,164.1862,161.7245,163.0672,1772178.0],["2024-12-04",163.0672,166.2301,162.0005,164.8128,2504186.0],["2024-12-05",164.8128,166.4017,161.8737,164.8575,2477719.0],["2024-12-06",164.8575,166.8493,163.0747,164.8501,2519340.0],["2024-12-09",164.8501,166.5658,163.3656,164.9918,2469164.0],["2024-12-10",164.9918,169.7958,164.9918212890625,167.0581,3469884.0],["2024-12-11",167.0581,181.2613,165.8646,180.8957,6933010.0],["2024-12-12",180.8957,186.4905,179.0681,183.7826,5213756.0],["2024-12-13",183.7826,192.8087,182.2235,187.4378,9932132.0],["2024-12-16",187.4378,191.9733,182.3877,186.9082,5464032.0],["2024-12-17",186.9082,189.4445,183.902,187.9824,2863881.0],["2024-12-18",187.9824,189.064,183.1336,184.3271,2405856.0],["2024-12-19",184.3271,184.6255,178.6579,179.0308,2509032.0],["2024-12-20",179.0308,183.805,179.0308380126953,180.9852,1885635.0],["2024-12-23",180.9852,183.2157,179.5828,180.5153,1268147.0],["2024-12-24",180.5153,181.6641,179.0308,180.6123,1662523.0],["2024-12-25",180.6123,182.7308,179.3441,181.9401,1085657.0],["2024-12-26",181.9401,182.0147,179.4038,180.2467,924874.0],["2024-12-27",180.2467,183.3574,179.4933,181.9102,1364435.0],["2024-12-30",181.9102,184.8195,179.7768,183.8423,1601454.0],["2024-12-31",183.8423,188.6985,182.8352,185.3864,2666812.0],["2025-01-02",185.3864,186.953,180.8957,184.5808,2673106.0],["2025-01-03",184.5808,187.1544,183.1635,183.805,2004024.0],["2025-01-06",183.805,189.0939,181.6641,187.7586,4223163.0],["2025-01-07",187.7586,193.5622,186.8411,192.9654,2829538.0],["2025-01-08",192.9654,202.1482,191.742,200.5966,4419207.0],["2025-01-09",200.5966,205.0873,197.8142,202.454,2581702.0],["2025-01-10",202.454,207.7429,201.4097,206.6016,2109104.0],["2025-01-13",206.6016,206.60157775878906,197.0682,199.1793,4119963.0],["2025-01-14",199.1793,199.3061,182.4026,183.4096,8482137.0],["2025-01-15",183.4096,183.4096221923828,174.0553,176.0694,7858669.0],["2025-01-16",176.0694,177.524,173.8389,174.7788,4346660.0],["2025-01-17",174.7788,182.2385,173.0631,181.2687,4530917.0],["2025-01-20",181.2687,186.4904,179.7693,184.0959,3447437.0],["2025-01-21",184.0959,189.8174,184.0959014892578,186.4159,3519756.0],["2025-01-22",186.4159,187.1544,178.1059,181.127,2986275.0],["2025-01-23",181.127,183.7751,180.2094,181.1121,2324207.0],["2025-01-24",181.1121,181.6417,176.047,179.8738,2759677.0],["2025-01-27",179.8738,183.0963,177.5538,181.3806,2374460.0],["2025-02-05",181.3806,183.0963,172.3918,172.6901,4143347.0],["2025-02-06",172.6901,176.7855,172.6529,174.928,2870472.0],["2025-02-07",174.928,176.7631,172.541,173.2944,2833091.0],["2025-02-10",173.2944,173.2943878173828,160.3967,165.6035,8089200.0],["2025-02-11",165.6035,169.296,163.5148,166.7598,4954786.0],["2025-02-12",166.7598,170.6537,165.1261,170.4448,2996546.0],["2025-02-13",170.4448,177.2331,168.5874,176.0544,5025815.0],["2025-02-14",176.0544,176.054443359375,170.691,171.1908,2206067.0],["2025-02-17",171.1908,171.795,168.5873,170.3926,2061208.0],["2025-02-18",170.3926,171.34,167.17,169.4079,2141246.0],["2025-02-19",169.4079,169.40792846679688,167.0954,167.8041,1972241.0],["2025-02-20",167.8041,172.0934,167.1626,171.5712,2094761.0],["2025-02-21",171.5712,171.5712127685547,158.1513,160.3818,8274557.0],["2025-02-24",160.3818,161.5679,157.025,159.6358,5144102.0],["2025-02-25",159.6358,160.2326,155.9657,156.6445,4483034.0],["2025-02-26",156.6445,158.1066,156.1074,157.383,2936914.0],["2025-02-27",157.383,160.3818,155.7568,159.5463,3165506.0],["2025-02-28",159.5463,168.5874,159.1733,165.0291,6842264.0],["2025-03-03",165.0291,171.1758,165.0291290283203,168.1398,4008902.0],["2025-03-04",168.1398,169.8555,164.1116,166.3719,2516443.0],["2025-03-05",166.3719,171.6458,165.6184,170.4448,4106537.0],["2025-03-06",170.4448,171.4444,166.9686,170.8252,3061890.0],["2025-03-07",170.8252,172.1978,168.013,170.788,2875093.0],["2025-03-10",170.788,172.3619,166.8567,169.0872,2995579.0],["2025-03-11",169.0872,169.6914,166.6478,169.3259,2747563.0],["2025-03-12",169.3259,170.6462,164.4846,166.0362,3291099.0],["2025-03-13",166.0362,167.6549,164.1862,164.3801,1792710.0],["2025-03-14",164.3801,176.7855,164.2683,173.5107,6385098.0],["2025-03-17",173.5107,177.5389,172.3172,172.4738,3742389.0],["2025-03-18",172.4738,173.7867,168.4978,170.0793,3171880.0],["2025-03-19",170.0793,171.9442,168.6097,170.8252,1938218.0],["2025-03-20",170.8252,179.3367,170.2509,177.4643,5161575.0],["2025-03-21",177.4643,177.4643096923828,172.4738,174.8907,3597001.0],["2025-03-24",174.8907,177.3897,173.0631,173.9359,3329921.0],["2025-03-25",173.9359,174.3835,169.5571,169.7287,2234152.0],["2025-03-26",169.7287,173.3391,167.8712,173.2496,2007317.0],["2025-03-27",173.2496,177.4718,171.989,177.1659,3549652.0],["2025-03-28",177.1659,178.9935,175.5099,177.3897,2049099.0],["2025-03-31",177.3897,186.4606,177.1585,185.7221,4924731.0],["2025-04-01",185.7221,194.6587,185.7220916748047,191.1228,4387459.0],["2025-04-02",191.1228,194.3156,189.2207,190.5186,1841157.0],["2025-04-03",190.5186,195.4345,188.1689,193.2787,2825716.0],["2025-04-07",193.2787,198.7168,184.3272,190.2202,5646530.0],["2025-04-08",190.2202,191.6823,183.1336,190.9662,4093581.0],["2025-04-09",190.9662,195.718,186.938,195.718,4483350.0],["2025-04-10",195.718,195.71798706054688,185.7445,191.6376,5444628.0],["2025-04-11",191.6376,191.6375732421875,186.1249,190.3844,3041307.0],["2025-04-14",190.3844,195.442,188.3703,194.9422,3344903.0],["2025-04-15",194.9422,199.8357,193.9501,199.6044,3280689.0],["2025-04-16",199.6044,210.0479,193.6517,205.1395,6813038.0],["2025-04-17",205.1395,214.0537,201.5589,211.331,4037012.0],["2025-04-18",211.331,212.1438,201.6976,202.3599,2600789.0],["2025-04-21",202.3599,211.4664,201.3063,209.9763,3071853.0],["2025-04-22",209.9763,215.8466,208.5087,212.4524,2889796.0],["2025-04-23",212.4524,212.9039,208.9302,211.1353,2248190.0],["2025-04-24",211.1353,212.6706,208.4711,212.2191,2290693.0],["2025-04-25",212.2191,213.0243,206.9508,209.1108,1555516.0],["2025-04-28",209.1108,212.9717,208.7571,210.4655,1711169.0],["2025-04-29",210.4655,215.5456,208.727,214.4091,3480283.0],["2025-04-30",214.4091,220.5127,212.9867,215.2445,3178756.0],["2025-05-06",215.2445,215.24452209472656,206.8756,210.917,4582282.0],["2025-05-07",210.917,214.4769,207.1917,208.4711,2807039.0],["2025-05-08",208.4711,211.8879,207.5905,210.1419,2530847.0],["2025-05-09",210.1419,213.5211,209.314,211.8578,1526136.0],["2025-05-12",211.8578,211.85780334472656,202.0739,203.5867,4197664.0],["2025-05-13",203.5867,206.9659,199.8914,205.4832,3030227.0],["2025-05-14",205.4832,208.8323,204.5651,207.5679,2571907.0],["2025-05-15",207.5679,210.3601,206.0402,208.885,2070187.0],["2025-05-16",208.885,209.2086181640625,205.1973,209.2086,1517747.0],["2025-05-19",209.2086,210.5784,205.4607,209.4871,1764590.0],["2025-05-20",209.4871,217.6528,208.8474,211.4815,3197178.0],["2025-05-21",211.4815,217.412,211.4814910888672,215.7789,2743052.0],["2025-05-22",215.7789,220.4224,214.1758,215.9068,1944762.0],["2025-05-23",215.9068,216.5014,212.5728,213.4834,2174887.0],["2025-05-26",213.4834,221.9201,213.48341369628906,215.2295,2935511.0],["2025-05-27",215.2295,222.7329,215.22946166992188,220.5127,2631096.0],["2025-05-28",220.5127,235.7906,219.6397,234.4133,4543184.0],["2025-05-29",234.4133,235.5573,229.1827,234.8348,2841282.0],["2025-05-30",234.8348,242.2479,234.0596,240.833,3185260.0],["2025-06-03",240.833,242.1651,234.0822,241.2018,3808972.0],["2025-06-04",241.2018,248.1634,239.3278,247.1925,3001407.0],["2025-06-05",247.1925,247.19252014160156,242.3382,242.9478,2424879.0],["2025-06-06",242.9478,251.7458,240.9083,247.4033,2514387.0],["2025-06-09",247.4033,252.7241,244.6562,251.3694,2124756.0],["2025-06-10",251.3694,252.8747,248.359,250.09,2480510.0],["2025-06-11",250.09,252.7241,246.9366,252.0619,1832907.0],["2025-06-12",252.0619,255.0723,248.7504,253.251,2518597.0],["2025-06-13",253.251,253.4391,240.4567,244.3025,4898133.0],["2025-06-16",244.3025,247.0721,243.0908,246.3647,1927014.0],["2025-06-17",246.3647,250.5868,236.3475,236.9195,3789728.0],["2025-06-18",236.9195,244.581,235.7304,244.2875,2841930.0],["2025-06-19",244.2875,246.7334,239.8847,241.8039,2240869.0],["2025-06-20",241.8039,244.4229,239.674,241.6985,2033985.0],["2025-06-23",241.6985,241.69851684570312,234.2477,237.7549,2369169.0],["2025-06-24",237.7549,242.7672,237.75486755371094,242.0297,1786973.0],["2025-06-25",242.0297,247.2301,241.0362,244.4455,1954219.0],["2025-06-26",244.4455,244.4455108642578,238.5752,239.8471,1999332.0],["2025-06-27",239.8471,239.84710693359375,235.8132,238.1387,2045626.0],["2025-06-30",238.1387,240.0428,236.3174,236.355,2237648.0],["2025-07-01",236.355,244.6863,236.355,242.1124,1901195.0],["2025-07-02",242.1124,242.11244201660156,233.3672,233.3672,2669157.0],["2025-07-03",233.3672,234.8423,228.9268,231.8168,2572317.0],["2025-07-04",231.8168,234.466,231.7566,232.8178,1031928.0],["2025-07-07",232.8178,236.0465,232.5544,233.879,1218865.0],["2025-07-08",233.879,233.87896728515625,226.4583,226.7066,3202148.0],["2025-07-09",226.7066,232.5393,226.7066,230.0407,2394762.0],["2025-07-10",230.0407,230.04067993164062,213.7393,219.0075,6097405.0],["2025-07-11",219.0075,226.1573,217.5023,218.142,3882121.0],["2025-07-14",218.142,225.4047,216.2229,225.3595,4009189.0],["2025-07-15",225.3595,225.3594970703125,220.2719,221.7545,2612320.0],["2025-07-16",221.7545,223.0415,219.3387,219.5343,2317430.0],["2025-07-17",219.5343,227.1055,219.5343475341797,225.0359,2688267.0],["2025-07-18",225.0359,227.2862,222.8232,225.0509,1781257.0],["2025-07-21",225.0509,225.05091857910156,221.6868,223.8543,1737492.0],["2025-07-22",223.8543,225.3971,219.7601,221.0847,2165798.0],["2025-07-23",221.0847,222.0104,218.6914,219.2107,2149849.0],["2025-07-24",219.2107,219.7601,216.2229,219.1881,2258248.0],["2025-07-25",219.1881,228.2871,218.3452,225.7283,3769754.0],["2025-07-28",225.7283,226.4959,214.7102,218.4055,5426528.0],["2025-07-29",218.4055,219.9107,214.5672,215.7864,2903058.0],["2025-07-30",215.7864,219.2258,214.8532,217.4346,2710805.0],["2025-07-31",217.4346,217.43458557128906,210.8342,211.7073,2825680.0],["2025-08-01",211.7073,214.8682,210.7289,214.5295,2683324.0],["2025-08-04",214.5295,225.209,213.062,222.1459,4026256.0],["2025-08-05",222.1459,230.1987,221.3255,229.416,4100163.0],["2025-08-06",229.416,230.1536,224.2306,224.2983,3081117.0],["2025-08-07",224.2983,228.7838,222.5222,225.4047,2405078.0],["2025-08-08",225.4047,228.0388,223.9521,224.1854,1740810.0],["2025-08-11",224.1854,224.18544006347656,217.7958,220.2644,3467271.0],["2025-08-12",220.2644,222.334,218.3979,219.5569,2176010.0],["2025-08-13",219.5569,220.0612,218.0291,219.572,2035433.0],["2025-08-14",219.572,221.6341,218.3302,218.9247,1744668.0],["2025-08-15",218.9247,218.9247283935547,213.1974,213.8597,4496622.0],["2025-08-18",213.8597,216.2756,212.7384,214.4468,3425528.0],["2025-08-19",214.4468,224.6521,214.44676208496094,223.2597,4978469.0],["2025-08-20",223.2597,225.3294,220.001,224.2758,2935740.0],["2025-08-21",224.2758,230.116,221.6492,227.8506,3237132.0],["2025-08-22",227.8506,228.8139,222.0179,226.8797,2603302.0],["2025-08-25",226.8797,229.8243,223.0246,229.4297,3072218.0],["2025-08-26",229.4297,237.4436,227.9119,230.6363,3307473.0],["2025-08-27",230.6363,233.4139,227.2972,227.5552,2350996.0],["2025-08-28",227.5552,230.4466,224.0111,227.0619,2754437.0],["2025-08-29",227.0619,237.3146,227.0618896484375,234.4535,3362646.0],["2025-09-01",234.4535,239.5078,234.1196,239.0069,2627424.0],["2025-09-02",239.0069,240.5551,233.0268,234.0893,2041318.0],["2025-09-03",234.0893,238.2556,222.7362,226.47,3764915.0],["2025-09-04",226.47,226.47,219.3591,224.9901,2989673.0],["2025-09-05",224.9901,225.3923,219.3439,223.7379,2710981.0],["2025-09-08",223.7379,231.0689,221.7496,227.7297,3619739.0],["2025-09-09",227.7297,229.035,223.8745,226.2195,2022243.0],["2025-09-10",226.2195,226.8722,224.3602,225.4227,1320103.0],["2025-09-11",225.4227,227.6538,222.759,227.5021,1957541.0],["2025-09-12",227.5021,229.164,223.7076,223.7379,1902540.0],["2025-09-15",223.7379,223.73793029785156,217.8261,219.7006,3647863.0],["2025-09-16",219.7006,222.3264,219.4122,222.1898,1946001.0],["2025-09-17",222.1898,225.7718,221.5903,225.3013,2239549.0],["2025-09-18",225.3013,225.3923,221.5978,224.3526,2266520.0],["2025-09-19",224.3526,228.2382,223.2674,227.1681,2952363.0],["2025-09-22",227.1681,227.1681365966797,217.902,218.4484,3439616.0],["2025-09-23",218.4484,220.4595,211.8612,215.8226,3049897.0],["2025-09-24",215.8226,221.2184,214.0696,219.1086,1783718.0],["2025-09-25",219.1086,222.9183,217.052,217.1811,1995479.0],["2025-09-26",217.1811,221.2184,214.616,216.7029,1641209.0],["2025-09-29",216.7029,220.4974365234375,215.1548,220.4974,2171429.0],["2025-09-30",220.4974,231.6911,215.5418,230.5528,4003305.0],["2025-10-09",230.5528,230.5528106689453,221.1425,228.8149,4443186.0],["2025-10-10",228.8149,237.8231,226.5383,236.5329,3688716.0],["2025-10-13",236.5329,236.53292846679688,224.0263,225.0888,2734799.0],["2025-10-14",225.0888,226.1284,220.1256,220.6113,2172463.0],["2025-10-15",220.6113,222.1746,218.3346,221.484,2356140.0],["2025-10-16",221.484,226.136,218.6457,226.0753,2175618.0],["2025-10-17",226.0753,234.4991,224.7093,229.9457,3047538.0],["2025-10-20",229.9457,230.7046,224.7169,226.9101,1874502.0],["2025-10-21",226.9101,229.5511,224.7169,228.4279,2166586.0],["2025-10-22",228.4279,232.7233,227.669,229.1868,1898700.0],["2025-10-23",229.1868,230.3176,226.5534,228.4279,1730630.0],["2025-10-24",228.4279,232.6018,226.4017,228.223,2991719.0],["2025-10-27",228.223,228.22300720214844,216.7409,217.8109,5736060.0],["2025-10-28",217.8109,218.9948,215.9516,217.3025,2094553.0],["2025-10-29",217.3025,217.5377,214.9803,217.0293,1650456.0],["2025-10-30",217.0293,217.0445,212.2634,212.4911,3053269.0],["2025-10-31",212.4911,215.2079,210.6545,212.4911,2163677.0],["2025-11-03",212.4911,212.49107360839844,204.1508,205.7521,4112535.0],["2025-11-04",205.7521,205.7520751953125,200.3487,202.4736,4123902.0],["2025-11-05",202.4736,206.0025,199.9693,204.7503,2753780.0],["2025-11-06",204.7503,206.5717,203.5209,205.8431,2137882.0],["2025-11-07",205.8431,212.5518,205.0463,210.2979,2997794.0],["2025-11-10",210.2979,210.4117,206.4578,210.1309,2443334.0],["2025-11-11",210.1309,215.17,208.0136,211.0492,2675931.0],["2025-11-12",211.0492,214.5097,210.055,211.884,2348915.0],["2025-11-13",211.884,211.8839569091797,206.4806,206.9132,3004797.0],["2025-11-14",206.9132,208.6587,204.1432,204.5758,2214977.0],["2025-11-17",204.5758,204.57579040527344,196.8882,198.3908,3898865.0],["2025-11-18",198.3908,199.0586,194.2017,194.6873,2561301.0],["2025-11-19",194.6873,197.9203,194.2017,196.5542,1747198.0],["2025-11-20",196.5542,196.9033,193.7463,194.6873,1418037.0],["2025-11-21",194.6873,199.1041,193.162,197.2828,2352928.0],["2025-11-24",197.2828,199.5898,195.4159,195.7195,1691647.0],["2025-11-25",195.7195,197.5256,193.7463,196.0913,2065053.0],["2025-11-26",196.0913,199.2787,195.5829,196.9337,1536445.0],["2025-11-27",196.9337,198.7247,194.7784,196.2431,1644059.0],["2025-11-28",196.2431,200.3487,195.7953,200.0907,1977288.0],["2025-12-01",200.0907,205.6306,197.3283,204.166,2742528.0],["2025-12-02",204.166,204.166,201.2822,201.9348,1373828.0],["2025-12-03",201.9348,204.128,201.1987,202.246,1198312.0],["2025-12-04",202.246,203.0049,200.4246,201.9045,856436.0],["2025-12-05",201.9045,201.9044647216797,197.6926,199.2256,1499097.0],["2025-12-08",199.2256,199.2331,196.6225,197.3131,1556214.0],["2025-12-09",197.3131,198.4439,195.8181,195.9623,942225.0],["2025-12-10",195.9623,199.2104,195.5677,196.5618,1446084.0],["2025-12-11",196.5618,199.5747,193.9057,197.2145,2201875.0],["2025-12-12",197.2145,198.5957,194.6191,198.5122,2357162.0],["2025-12-15",198.5122,203.5209,198.4515,202.0107,3041061.0],["2025-12-16",202.0107,203.4526,198.1631,200.4626,2946247.0],["2025-12-17",200.4626,206.4199,198.4894,204.72,2911807.0],["2025-12-18",204.72,205.3574,201.3353,202.5723,1650450.0],["2025-12-19",202.5723,207.065,200.88,206.9132,1900492.0],["2025-12-22",206.9132,209.0761,205.3574,208.6738,1601385.0],["2025-12-23",208.6738,210.3662,205.2815,207.1029,1607034.0],["2025-12-24",207.1029,211.7246,206.1164,209.114,1804827.0],["2025-12-25",209.114,210.1233,205.4182,206.5034,1214072.0],["2025-12-26",206.5034,207.0422,203.2629,203.6348,1544631.0],["2025-12-29",203.6348,207.1788,202.633,203.4071,1619152.0],["2025-12-30",203.4071,204.5378,201.2594,203.3995,1306592.0],["2025-12-31",203.3995,205.274,202.6406,202.9214,1411654.0],["2026-01-05",202.9214,212.787,202.92138671875,211.1858,3344809.0],["2026-01-06",211.1858,211.6563,208.2261,210.9733,1980260.0],["2026-01-07",210.9733,210.97328186035156,204.3709,204.9173,2778102.0],["2026-01-08",204.9173,213.637,204.2267,211.6335,3291360.0],["2026-01-09",211.6335,212.8629,209.8349,210.4421,1477573.0],["2026-01-12",210.4421,211.6639,206.8904,208.1654,2085254.0],["2026-01-13",208.1654,211.8915,205.661,206.8828,2371045.0],["2026-01-14",206.8828,206.88282775878906,196.5618,200.8648,4618664.0],["2026-01-15",200.8648,209.2126,199.8554,206.3061,3254110.0],["2026-01-16",206.3061,207.323,202.246,202.5192,2498694.0],["2026-01-19",202.5192,206.7918,196.9944,197.685,4148769.0],["2026-01-20",197.685,200.1969,195.044,195.3248,3149152.0],["2026-01-21",195.3248,195.7953,190.263,190.5514,3752173.0],["2026-01-22",190.5514,195.249,189.7242,194.4066,4511934.0],["2026-01-23",194.4066,195.0365,190.9536,192.2741,3008389.0],["2026-01-26",192.2741,192.3803,188.0546,190.3313,3419304.0],["2026-01-27",190.3313,191.3786,185.9297,186.5444,3184034.0],["2026-01-28",186.5444,196.2355,186.4002,193.1468,6202582.0],["2026-01-29",193.1468,200.2273,191.629,199.2104,5176528.0],["2026-01-30",199.2104,200.2728,189.8304,189.8304,4014387.0],["2026-02-02",189.8304,200.3487,189.8304,195.0365,4204102.0],["2026-02-03",195.0365,199.2635,191.6973,192.7294,3461907.0],["2026-02-04",192.7294,204.295,190.559,203.8776,5108931.0],["2026-02-05",203.8776,210.5862,203.0049,208.3247,5190194.0],["2026-02-06",208.3247,211.6411,204.1508,209.2961,3509012.0],["2026-02-09",209.2961,211.7322,206.3137,207.9377,2603666.0],["2026-02-10",207.9377,207.9376983642578,203.3843,205.4561,2084566.0],["2026-02-11",205.4561,205.4561004638672,202.6785,204.2798,1711934.0],["2026-02-12",204.2798,204.9173,202.4661,203.3084,1546919.0],["2026-02-13",203.3084,203.9231,200.3943,200.9558,1224702.0],["2026-02-24",200.9558,203.9914,197.99615478515625,197.9962,1964753.0],["2026-02-25",197.9962,199.347,195.765,197.685,1863264.0],["2026-02-26",197.685,199.863,192.0768,192.5776,2440886.0],["2026-02-27",192.5776,192.57762145996094,180.6554,183.3191,7980272.0],["2026-03-02",183.3191,185.9145,179.8813,180.0786,3866384.0],["2026-03-03",180.0786,183.8807,177.8095,178.3255,3803932.0],["2026-03-04",178.3255,178.32554626464844,173.8632,174.8498,3021151.0],["2026-03-05",174.8498,180.0103,174.8498077392578,177.8171,2408952.0],["2026-03-06",177.8171,179.0768,175.7453,178.3407,1806187.0],["2026-03-09",178.3407,179.8965,175.0775,178.9782,3119502.0],["2026-03-10",178.9782,183.6454,177.2555,181.437,3451988.0],["2026-03-11",181.437,182.1352,179.5018,180.2607,1999514.0],["2026-03-12",180.2607,180.26072692871094,171.98117065429688,171.9812,4787749.0],["2026-03-13",171.9812,173.4155,169.621,172.4213,4454404.0],["2026-03-16",172.4213,182.1352,171.5182,181.3384,4345881.0],["2026-03-17",181.3384,184.9811,179.942,180.238,2945252.0],["2026-03-18",180.238,182.0214,176.9292,177.8095,1536783.0],["2026-03-19",177.8095,177.8094940185547,174.1896,174.5083,1370670.0],["2026-03-20",174.5083,176.4359,173.0967,173.0967,2117532.0],["2026-03-23",173.0967,173.09674072265625,165.1359,166.5475,2420649.0],["2026-03-24",166.5475,170.9035,166.54747009277344,170.3723,2757419.0],["2026-03-25",170.3723,174.5462,170.2054,173.7115,1671657.0],["2026-03-26",173.7115,174.7284,165.5761,166.0087,2445436.0],["2026-03-27",166.0087,171.7687,163.9976,170.7518,3141967.0],["2026-03-30",170.7518,174.1592,169.4009,173.0209,2703437.0],["2026-03-31",173.0209,173.02085876464844,155.7408,155.7787,13587135.0],["2026-04-01",155.7787,161.9258,154.5721,159.6719,6242003.0],["2026-04-02",159.6719,164.8855,156.6211,157.0005,6292431.0],["2026-04-03",157.0005,157.7595,152.9177,153.502,3430221.0],["2026-04-07",153.502,153.5020294189453,149.8669,150.2919,3388442.0],["2026-04-08",150.2919,158.4349,150.29190063476562,156.5831,6759633.0],["2026-04-09",156.5831,156.58314514160156,152.4396,153.0012,3995826.0],["2026-04-10",153.0012,154.2837,151.028,151.8704,4727938.0],["2026-04-13",151.8704,151.8704071044922,146.6947,147.188,5515064.0],["2026-04-14",147.188,148.4933,142.6802,145.1238,9022174.0],["2026-04-15",145.1238,148.4174,144.1904,146.8465,7476171.0],["2026-04-16",146.8465,148.1518,145.8979,147.4233,5566597.0],["2026-04-17",147.4233,152.7735,145.9586,151.6276,8002584.0],["2026-04-20",151.6276,156.1354,150.4892,154.5948,5394460.0],["2026-04-21",154.5948,155.293,152.3182,152.7887,3717511.0],["2026-04-22",152.7887,154.7239,151.3923,152.8418,3353717.0],["2026-04-23",152.8418,157.9264,152.5382,154.9515,4543210.0],["2026-04-24",154.9515,154.95152282714844,151.6807,151.749,4068516.0],["2026-04-27",151.749,152.5534,148.8652,150.0718,3720895.0],["2026-04-28",150.0718,150.8459,148.9714,149.1839,2887509.0],["2026-04-29",149.1839,160.2638,148.6603,158.101,8049394.0],["2026-04-30",158.101,158.1009521484375,147.9849,154.6935,12552515.0],["2026-05-06",154.6935,154.69351196289062,149.6468,152.2726,8765702.0],["2026-05-07",152.2726,156.4693,151.9311,152.8797,5517458.0],["2026-05-08",152.8797,154.3596,151.6883,151.7642,3841584.0],["2026-05-11",151.7642,151.7869,148.1746,150.0718,5730147.0],["2026-05-12",150.0718,150.8687,147.0666,147.7724,4171866.0],["2026-05-13",147.7724,149.2446,144.8658,146.338,5330669.0],["2026-05-14",146.338,150.087,144.9493,146.8465,7980611.0],["2026-05-15",146.8465,146.84649658203125,140.3959,141.2231,8489962.0],["2026-05-18",141.2231,142.36,138.59,142.2,5948337.0],["2026-05-19",142.2,152.5,141.46,145.61,11575001.0],["2026-05-20",145.61,153.0,145.61000061035156,149.0,10049175.0],["2026-05-21",149.0,153.97,147.19,147.23,7072325.0],["2026-05-22",147.23,150.58,143.76,144.58,6932802.0],["2026-05-25",144.58,148.9,142.0,145.04,6249135.0],["2026-05-26",145.04,145.0399932861328,138.6,141.62,6922072.0],["2026-05-27",141.62,142.88,137.69,139.1,6738160.0],["2026-05-28",139.1,145.5,137.3,141.01,8490704.0],["2026-05-29",141.01,146.5,137.55,142.44,8981008.0],["2026-06-01",142.44,153.0,142.01,152.3,11590203.0],["2026-06-02",152.3,154.9,148.55,149.6,8953253.0],["2026-06-03",149.6,149.60000610351562,142.5,143.96,7322547.0],["2026-06-04",143.96,143.9600067138672,138.78,139.43,5503286.0],["2026-06-05",139.43,142.96,134.28,134.39,8207942.0],["2026-06-08",134.39,136.85,131.62,136.23,6164071.0],["2026-06-09",136.23,136.22999572753906,131.75,133.2,5144873.0],["2026-06-10",133.2,135.34,131.6,131.88,4156958.0],["2026-06-11",131.88,134.88,130.2,133.12,4247090.0],["2026-06-12",133.12,134.77,129.21,131.84,6689257.0],["2026-06-15",131.84,132.3,128.1,128.26,8091722.0],["2026-06-16",128.26,128.25999450683594,124.3,124.78,9338677.0],["2026-06-17",124.78,126.0,123.5,125.39,7088227.0],["2026-06-18",125.39,125.55,120.42,120.6,7886397.0],["2026-06-22",120.6,120.89,115.8,120.63,11230948.0],["2026-06-23",120.63,121.12,115.58,116.15,8248805.0],["2026-06-24",116.15,117.95,113.11,114.05,6761367.0],["2026-06-25",114.05,115.49,111.7,112.73,8271098.0],["2026-06-26",112.73,113.46,110.3,110.9,6045103.0],["2026-06-29",110.9,121.99,108.8,121.99,11799360.0],["2026-06-30",121.99,124.24,119.74,123.43,13119811.0],["2026-07-01",123.43,130.67,122.22,128.53,10216026.0],["2026-07-02",128.53,132.65,123.9,124.08,7417154.0],["2026-07-03",124.08,131.36,123.46,126.35,8801713.0],["2026-07-06",126.35,129.9,123.99,127.9,6902930.0],["2026-07-07",127.9,128.01,124.03,124.45,4257986.0],["2026-07-08",124.45,130.0,122.58,127.81,7704075.0],["2026-07-09",127.81,127.80999755859375,121.0,121.44,7530693.0],["2026-07-10",121.44,124.3,118.23,121.51,7101276.0],["2026-07-13",121.51,122.42,117.21,120.6,6837057.0],["2026-07-14",120.6,122.2,117.13,119.18,6524439.0],["2026-07-15",119.18,127.67,117.25,127.45,10031326.0],["2026-07-16",127.45,130.79,125.45,129.65,9299422.0],["2026-07-17",129.65,132.58,123.22,124.43,8069698.0],["2026-07-20",124.43,127.85,123.01,126.57,6978798.0],["2026-07-21",126.57,133.65,125.01,130.8,10593630.0],["2026-07-22",130.8,131.38,126.66,130.8,6293668.0],["2026-07-23",130.8,130.8000030517578,126.0,128.17,5360695.0],["2026-07-24",128.17,128.77,125.45,125.82,3839317.0],["2026-07-27",125.82,129.3,124.33,128.38,4203270.0],["2026-07-28",128.38,136.62,127.0,135.16,9928765.0],["2026-07-29",135.16,145.0,135.16000366210938,142.56,14373084.0],["2026-07-30",142.56,145.9,136.35,138.2,15500736.0],["2026-07-31",138.2,138.1999969482422,130.11,135.9,16160979.0],["2026-08-03",135.9,135.89999389648438,129.3,129.64,11676622.0],["2026-08-04",129.64,129.65,124.67,126.45,12089171.0],["2026-08-05",126.45,126.44999694824219,120.5,122.54,16835513.0],["2026-08-06",122.54,123.09,120.0,120.89,10566284.0],["2026-08-07",120.89,123.2,120.2,122.8,9480729.0],["2026-08-10",122.8,132.97,121.88,130.83,18283404.0],["2026-08-11",130.83,130.8300018310547,125.61,126.37,10758847.0],["2026-08-12",126.37,129.46,125.0,127.9,8302904.0],["2026-08-13",127.9,129.9,125.86,125.97,8785693.0],["2026-08-14",125.97,126.26,122.58,122.93,7981009.0],["2026-08-17",122.93,123.72,121.13,123.47,5702141.0],["2026-08-18",123.47,124.22,121.66,122.57,6406604.0],["2026-08-19",122.57,124.39,122.0,122.75,7510758.0],["2026-08-20",122.75,123.4,120.88,123.07,5856556.0],["2026-08-21",123.07,123.06999969482422,119.05,120.03,5755087.0],["2026-08-24",120.03,122.0,119.54,120.99,4276577.0],["2026-08-25",120.99,124.5,120.33,123.7,6565591.0],["2026-08-26",123.7,123.69999694824219,120.8,121.3,5191840.0],["2026-08-27",121.3,121.30000305175781,119.2,120.38,5100941.0],["2026-08-28",120.38,121.17,119.78,120.81,3785702.0],["2026-08-31",120.81,121.26,119.5,119.98,3181802.0],["2026-09-01",119.98,124.48,119.71,122.73,8035548.0],["2026-09-02",122.73,123.5,120.03,120.12,5451067.0],["2026-09-03",120.12,120.76,118.81,118.92,4912725.0],["2026-09-04",118.92,122.24,118.69,120.41,5598764.0],["2026-09-07",120.41,122.15,118.81,121.98,3994400.0],["2026-09-08",121.98,121.9800033569336,120.01,120.2,3408847.0],["2026-09-09",120.2,120.19999694824219,116.88,117.25,6698158.0],["2026-09-10",117.25,117.25,113.35,113.43,5229178.0],["2026-09-11",113.43,113.43000030517578,111.5,112.77,3382847.0],["2026-09-14",112.77,113.5,111.5,112.63,2538571.0]]}