{"t":"688017.SS","o":1,"src":"deep","bar_quality":"synthetic_open_deepstore","bars":[["2020-08-28",41.6052,49.2795,41.5981,41.6052,26741442.0],["2020-08-31",41.6052,42.29,36.8678,38.7952,15362811.0],["2020-09-01",38.7952,44.1256,38.79524230957031,42.7983,14504173.0],["2020-09-02",42.7983,48.63,41.6969,47.2321,15151087.0],["2020-09-03",47.2321,56.9044,47.232059478759766,54.9558,12319717.0],["2020-09-04",54.9558,56.4808,50.7621,56.0572,6165720.0],["2020-09-07",56.0572,61.2817,52.9931,55.0688,7726503.0],["2020-09-08",55.0688,56.1278,49.4207,54.4969,5168718.0],["2020-09-09",54.4969,54.49690246582031,50.3597,50.8327,2658387.0],["2020-09-10",50.8327,54.1298,49.4913,50.755,2472876.0],["2020-09-11",50.755,53.5155,48.63,52.1812,2193170.0],["2020-09-14",52.1812,55.6195,51.8564,52.7601,2644523.0],["2020-09-15",52.7601,60.971,52.2306,60.7945,3945306.0],["2020-09-16",60.7945,60.79450607299805,56.1278,57.2645,3637718.0],["2020-09-17",57.2645,58.6129,55.3018,55.3229,2441818.0],["2020-09-18",55.3229,56.3255,52.9507,55.3512,2243288.0],["2020-09-21",55.3512,59.213,54.0662,55.9795,2923578.0],["2020-09-22",55.9795,55.979522705078125,52.0682,54.1298,2729851.0],["2020-09-23",54.1298,55.9654,53.1555,53.5155,1345507.0],["2020-09-24",53.5155,55.4147,52.5977,52.5977,1587961.0],["2020-09-25",52.5977,53.2755,49.456,49.5619,1830362.0],["2020-09-28",49.5619,50.402,48.051,49.3218,1213182.0],["2020-09-29",49.3218,52.7813,48.9618,51.341,1071364.0],["2020-09-30",51.341,52.8095,50.2044,52.4918,834379.0],["2020-10-09",52.4918,53.7274,51.6305,53.1202,1273104.0],["2020-10-12",53.1202,56.8338,53.0919,55.7395,1633331.0],["2020-10-13",55.7395,59.6508,54.7369,59.2907,1405143.0],["2020-10-14",59.2907,59.29071044921875,56.8691,57.8857,1363348.0],["2020-10-15",57.8857,62.5736,57.3492,60.3638,2076862.0],["2020-10-16",60.3638,62.2277,57.8928,58.7259,1690395.0],["2020-10-19",58.7259,58.72590255737305,55.4077,56.3255,1159445.0],["2020-10-20",56.3255,57.5045,55.3018,56.3043,894713.0],["2020-10-21",56.3043,57.1656,54.9276,54.9417,922236.0],["2020-10-22",54.9417,56.1419,54.2286,55.3512,578753.0],["2020-10-23",55.3512,57.0315,53.0143,53.2331,1119762.0],["2020-10-26",53.2331,55.7607,52.2518,55.6124,771964.0],["2020-10-27",55.6124,55.9442,54.4687,55.0688,502833.0],["2020-10-28",55.0688,57.5398,54.5463,55.7748,1539657.0],["2020-10-29",55.7748,57.8222,53.8756,57.0668,1438259.0],["2020-10-30",57.0668,59.1283,56.2337,57.1797,1410682.0],["2020-11-02",57.1797,64.9459,56.8832,63.5832,2799200.0],["2020-11-03",63.5832,67.4945,62.7007,65.4824,2480604.0],["2020-11-04",65.4824,68.2006,64.3528,67.1415,2054393.0],["2020-11-05",67.1415,68.8571,65.6801,67.1345,1287155.0],["2020-11-06",67.1345,70.4598,66.7179,68.7159,1384124.0],["2020-11-09",68.7159,75.063,68.0523,74.9076,2001939.0],["2020-11-10",74.9076,74.90764617919922,71.6741,73.4109,1782246.0],["2020-11-11",73.4109,73.4109115600586,67.1557,69.189,3301229.0],["2020-11-12",69.189,71.5188,67.904,69.2525,1041650.0],["2020-11-13",69.2525,76.8704,68.49,73.2273,1867075.0],["2020-11-16",73.2273,75.5784,71.307,75.5431,1618782.0],["2020-11-17",75.5431,76.9551,72.0059,72.1542,1432358.0],["2020-11-18",72.1542,73.0155,69.6832,72.1401,1842941.0],["2020-11-19",72.1401,73.9122,69.4149,71.893,1100750.0],["2020-11-20",71.893,77.6187,70.8834,75.1195,1903217.0],["2020-11-23",75.1195,80.9935,72.4931,80.1321,2115225.0],["2020-11-24",80.1321,80.13211822509766,74.8371,74.9782,1742435.0],["2020-11-25",74.9782,75.5148,72.1613,72.719,975588.0],["2020-11-26",72.719,75.1901,70.248,71.0105,1209077.0],["2020-11-27",71.0105,74.0322,70.7281,72.6767,942316.0],["2020-11-30",72.6767,75.0842,70.7916,73.8486,1145727.0],["2020-12-01",73.8486,82.116,72.4578,81.1558,2083027.0],["2020-12-02",81.1558,84.7212,77.9788,79.5038,1511515.0],["2020-12-03",79.5038,81.876,77.7882,80.2451,977527.0],["2020-12-04",80.2451,84.7141,78.5648,82.4267,1171584.0],["2020-12-07",82.4267,85.8437,81.1911,84.7212,1342252.0],["2020-12-08",84.7212,86.4862,83.3233,84.58,950646.0],["2020-12-09",84.58,85.5684,80.8805,81.1982,901752.0],["2020-12-10",81.1982,87.1075,79.066,85.0742,1289538.0],["2020-12-11",85.0742,91.6401,83.5563,85.0742,2034870.0],["2020-12-14",85.0742,91.6401,83.3092,90.92,1272446.0],["2020-12-15",90.92,94.4429,88.2583,90.5105,898230.0],["2020-12-16",90.5105,92.2119,87.6299,89.9739,851592.0],["2020-12-17",89.9739,96.0173,87.7641,94.7324,1338407.0],["2020-12-18",94.7324,102.3714,94.73240661621094,101.5736,2013131.0],["2020-12-21",101.5736,106.5228,98.5449,104.1365,1344824.0],["2020-12-22",104.1365,110.6953,103.2116,108.1819,1646912.0],["2020-12-23",108.1819,109.961,103.0774,108.1819,1350496.0],["2020-12-24",108.1819,108.7185,98.5449,100.5852,1649439.0],["2020-12-25",100.5852,108.429,98.7143,105.9015,1397043.0],["2020-12-28",105.9015,105.9014892578125,96.7233,101.0371,1648106.0],["2020-12-29",101.0371,101.03707122802734,93.1933,95.4102,1795067.0],["2020-12-30",95.4102,100.917,93.5745,97.7965,1374846.0],["2020-12-31",97.7965,104.3977,95.3113,103.4305,1824212.0],["2021-01-04",103.4305,110.1375,100.1828,107.6171,1743504.0],["2021-01-05",107.6171,108.2666,100.2958,105.9085,1401292.0],["2021-01-06",105.9085,108.0195,102.3502,104.1718,1169401.0],["2021-01-07",104.1718,106.4592,99.3356,104.3765,1442883.0],["2021-01-08",104.3765,104.37649536132812,85.8508,89.9456,3237735.0],["2021-01-11",89.9456,94.916,83.3092,90.4399,1798507.0],["2021-01-12",90.4399,95.629,89.8609,93.9699,1454521.0],["2021-01-13",93.9699,93.96991729736328,87.9265,92.1131,1228026.0],["2021-01-14",92.1131,99.2579,90.4328,96.4551,1229624.0],["2021-01-15",96.4551,97.5776,89.6844,91.9578,906708.0],["2021-01-18",91.9578,96.5822,89.3385,95.7349,764845.0],["2021-01-19",95.7349,112.2485,94.6971,110.9847,2027772.0],["2021-01-20",110.9847,120.3888,108.7961,118.179,1420984.0],["2021-01-21",118.179,126.164,112.9616,118.6097,1591150.0],["2021-01-22",118.6097,119.3227,113.5829,117.6354,947639.0],["2021-01-25",117.6354,119.3439,110.0952,111.9026,1180251.0],["2021-01-26",111.9026,112.4603,100.9594,103.8823,2197309.0],["2021-01-27",103.8823,108.0195,103.0351,105.5485,1355096.0],["2021-01-28",105.5485,107.3135,100.9594,101.1147,886891.0],["2021-01-29",101.1147,104.4542,92.7273,99.5615,1809593.0],["2021-02-01",99.5615,100.2534,94.8383,97.6341,1044866.0],["2021-02-02",97.6341,106.2121,97.63410949707031,102.9857,1067864.0],["2021-02-03",102.9857,109.4315,98.8414,108.0125,1300406.0],["2021-02-04",108.0125,108.012451171875,96.681,98.1848,1485216.0],["2021-02-05",98.1848,100.8888,93.9558,94.2453,886060.0],["2021-02-08",94.2453,99.0391,89.1973,96.3492,883792.0],["2021-02-09",96.3492,104.8425,94.5841,102.089,1192455.0],["2021-02-10",102.089,102.9715,96.0244,99.0602,704755.0],["2021-02-18",99.0602,105.9015,97.627,101.7501,1216868.0],["2021-02-19",101.7501,102.0184,90.1716,94.7677,1217141.0],["2021-02-22",94.7677,103.1692,88.6607,89.4726,2187617.0],["2021-02-23",89.4726,94.1676,87.5452,91.0753,1291126.0],["2021-02-24",91.0753,92.4308,77.7458,81.0499,2447362.0],["2021-02-25",81.0499,81.9536,76.2067,76.7433,1419142.0],["2021-02-26",76.7433,91.7813,71.0599,91.1459,4824412.0],["2021-03-01",91.1459,91.1458740234375,72.9167,74.9006,4607426.0],["2021-03-02",74.9006,75.889,72.0201,73.7286,2271311.0],["2021-03-03",73.7286,76.8704,71.893,75.6772,1513324.0],["2021-03-04",75.6772,77.5199,72.4366,73.5803,1144413.0],["2021-03-05",73.5803,74.3146,71.4623,72.7473,958217.0],["2021-03-08",72.7473,73.9687,62.8419,63.1173,2100910.0],["2021-03-09",63.1173,65.6589,60.7168,62.0371,2418245.0],["2021-03-10",62.0371,65.9201,62.037086486816406,64.4234,1147347.0],["2021-03-11",64.4234,67.0709,62.1289,66.6685,884396.0],["2021-03-12",66.6685,68.4265,65.1082,66.9862,1469144.0],["2021-03-15",66.9862,69.1678,64.5999,66.9439,1073937.0],["2021-03-16",66.9439,67.8476,62.9761,63.5409,1205111.0],["2021-03-17",63.5409,66.7885,62.3689,66.5767,952858.0],["2021-03-18",66.5767,71.9283,65.9484,70.7422,1636007.0],["2021-03-19",70.7422,76.2067,69.7679,73.9334,1638544.0],["2021-03-22",73.9334,79.7297,73.93335723876953,77.0186,1271089.0],["2021-03-23",77.0186,79.066,74.8865,77.9294,750573.0],["2021-03-24",77.9294,78.7201,75.6137,76.9762,423949.0],["2021-03-25",76.9762,78.4448,69.895,71.8647,1396715.0],["2021-03-26",71.8647,73.1779,65.8001,70.721,2196303.0],["2021-03-29",70.721,72.5566,68.4971,70.2127,1031500.0],["2021-03-30",70.2127,75.303,67.9535,73.0932,1528802.0],["2021-03-31",73.0932,73.09320068359375,68.2429,69.0478,1398002.0],["2021-04-01",69.0478,72.479,69.04776763916016,69.895,1220284.0],["2021-04-02",69.895,74.0322,69.89496612548828,72.9096,984593.0],["2021-04-06",72.9096,72.9591,70.6081,71.3705,850299.0],["2021-04-07",71.3705,72.8673,70.128,72.013,553799.0],["2021-04-08",72.013,72.5778,69.895,70.5374,683265.0],["2021-04-09",70.5374,71.5894,67.9887,69.895,783937.0],["2021-04-12",69.895,71.0811,66.8168,68.5112,711795.0],["2021-04-13",68.5112,68.51119995117188,66.0261,66.7179,452684.0],["2021-04-14",66.7179,68.2358,65.3059,66.1884,657252.0],["2021-04-15",66.1884,68.8501,65.3271,68.4759,813461.0],["2021-04-16",68.4759,71.8577,67.2474,70.5869,764010.0],["2021-04-19",70.5869,79.7791,70.58686828613281,78.6424,1591653.0],["2021-04-20",78.6424,81.3253,76.4256,78.6565,897358.0],["2021-04-21",78.6565,82.9491,78.1623,81.4171,1074910.0],["2021-04-22",81.4171,83.874,79.5744,81.4029,835872.0],["2021-04-23",81.4029,88.223,80.4993,87.8276,1381627.0],["2021-04-26",87.8276,93.8146,86.3944,88.6325,1284885.0],["2021-04-27",88.6325,91.0753,86.5003,89.6138,960744.0],["2021-04-28",89.6138,97.0764,88.3218,95.6502,1544271.0],["2021-04-29",95.6502,98.8273,94.6053,96.7234,887062.0],["2021-04-30",96.7234,98.0365,93.0521,94.1111,886988.0],["2021-05-06",94.1111,99.2509,93.1933,96.4974,1063797.0],["2021-05-07",96.4974,98.7002,90.4328,90.6234,1119028.0],["2021-05-10",90.6234,94.0052,89.2396,92.2049,581351.0],["2021-05-11",92.2049,92.20488739013672,87.2275,90.3269,655314.0],["2021-05-12",90.3269,93.8993,88.223,92.1343,612773.0],["2021-05-13",92.1343,95.0219,90.0869,91.0612,737958.0],["2021-05-14",91.0612,94.3229,87.8559,90.1575,776006.0],["2021-05-17",90.1575,97.7824,89.3173,94.8877,1065173.0],["2021-05-18",94.8877,97.3446,92.7415,94.916,610775.0],["2021-05-19",94.916,96.7234,92.6003,93.7016,771820.0],["2021-05-20",93.7016,94.8101,91.0753,92.5791,730587.0],["2021-05-21",92.5791,98.9967,92.57907104492188,97.2317,1340225.0],["2021-05-24",97.2317,97.8036,94.6618,96.8363,926665.0],["2021-05-25",96.8363,101.503,95.6785,101.1006,1218828.0],["2021-05-26",101.1006,101.143,98.213,99.385,715660.0],["2021-05-27",99.385,105.3932,97.4294,99.9781,885192.0],["2021-05-28",99.9781,104.2353,99.6604,102.9362,811356.0],["2021-05-31",102.9362,108.9373,101.6654,107.3276,1049921.0],["2021-06-01",107.3276,109.4315,104.9201,107.3064,990556.0],["2021-06-02",107.3064,107.7371,95.1278,95.6573,1832422.0],["2021-06-03",95.6573,99.3991,93.6452,96.5327,1008205.0],["2021-06-04",96.5327,97.2599,94.0405,95.156,711694.0],["2021-06-07",95.156,95.15602111816406,88.4983,92.9815,1016675.0],["2021-06-08",92.9815,95.2266,91.2588,93.8428,632471.0],["2021-06-09",93.8428,94.2382,91.746,92.452,525639.0],["2021-06-10",92.452,95.4878,91.7813,93.5251,813986.0],["2021-06-11",93.5251,94.5983,86.8392,87.8982,1243222.0],["2021-06-15",87.8982,91.753,85.8367,91.2235,836931.0],["2021-06-16",91.2235,92.8403,87.5946,88.0112,585365.0],["2021-06-17",88.0112,92.8403,86.8533,92.1484,614003.0],["2021-06-18",92.1484,97.7824,92.0919,96.4762,1402198.0],["2021-06-21",96.4762,99.5474,95.7702,98.7355,826221.0],["2021-06-22",98.7355,101.1006,96.0173,97.2175,1057044.0],["2021-06-23",97.2175,99.1097,94.3865,97.3588,732944.0],["2021-06-24",97.3588,97.5141,93.2498,93.8993,614513.0],["2021-06-25",93.8993,97.9871,90.0374,97.3588,913627.0],["2021-06-28",97.3588,101.1783,96.7234,99.3003,954273.0],["2021-06-29",99.3003,99.30029296875,92.8712,94.4202,1328705.0],["2021-06-30",94.4202,100.4319,93.8331,99.2225,1421225.0],["2021-07-01",99.2225,101.415,96.9097,97.9494,1046752.0],["2021-07-02",97.9494,97.94940948486328,91.1667,92.3337,1116214.0],["2021-07-05",92.3337,96.9239,91.9801,95.4103,931232.0],["2021-07-06",95.4103,95.8347,83.1109,87.9133,1887765.0],["2021-07-07",87.9133,90.1695,85.5793,89.1156,851685.0],["2021-07-08",89.1156,91.2304,86.8453,90.4099,1079734.0],["2021-07-09",90.4099,92.5813,88.0618,90.2048,903708.0],["2021-07-12",90.2048,91.9447,87.1565,88.9035,1475482.0],["2021-07-13",88.9035,89.8229,85.8198,87.4111,1026439.0],["2021-07-14",87.4111,93.7482,86.2229,91.4496,1673938.0],["2021-07-15",91.4496,92.2983,88.4084,91.6335,990871.0],["2021-07-16",91.6335,92.5035,86.2866,88.4862,1751314.0],["2021-07-19",88.4862,89.4481,86.6402,87.7789,586713.0],["2021-07-20",87.7789,88.8681,86.5129,87.7365,649153.0],["2021-07-21",87.7365,93.9816,87.7364730834961,92.652,1698592.0],["2021-07-22",92.652,98.2252,90.6858,92.0154,2090649.0],["2021-07-23",92.0154,102.5537,91.2375,97.6736,1898418.0],["2021-07-26",97.6736,100.4319,95.2901,99.0103,1708320.0],["2021-07-27",99.0103,101.1392,87.7506,89.7522,2118648.0],["2021-07-28",89.7522,92.652,82.043,89.2712,1801924.0],["2021-07-29",89.2712,92.9985,88.0618,92.3408,1031133.0],["2021-07-30",92.3408,96.6551,90.5868,93.7695,1046507.0],["2021-08-02",93.7695,101.7757,90.7848,100.4107,2320277.0],["2021-08-03",100.4107,104.4563,97.3129,98.0343,2107044.0],["2021-08-04",98.0343,106.7124,98.03428649902344,104.336,2183923.0],["2021-08-05",104.336,109.6193,101.1392,102.2001,2089479.0],["2021-08-06",102.2001,103.4166,97.9848,98.303,1426280.0],["2021-08-09",98.303,100.7007,95.9054,98.303,1139959.0],["2021-08-10",98.303,100.4956,95.481,98.105,1450218.0],["2021-08-11",98.105,99.7247,95.1557,98.8194,1247268.0],["2021-08-12",98.8194,100.8563,96.1954,96.4429,1395206.0],["2021-08-13",96.4429,97.8009,90.3392,90.5231,1994036.0],["2021-08-16",90.5231,91.8598,88.6206,90.5302,895154.0],["2021-08-17",90.5302,90.6716,86.9938,87.2768,945845.0],["2021-08-18",87.2768,88.4013,83.7475,85.7915,888330.0],["2021-08-19",85.7915,91.9872,84.8013,91.096,1262473.0],["2021-08-20",91.096,106.6559,91.09599304199219,102.4123,3869245.0],["2021-08-23",102.4123,122.89472198486328,102.41226959228516,122.8947,3783325.0],["2021-08-24",122.8947,127.9941,116.3242,125.4692,3114081.0],["2021-08-25",125.4692,135.5124,125.46916961669922,127.8314,2251597.0],["2021-08-26",127.8314,135.088,123.0645,125.8935,2535411.0],["2021-08-27",125.8935,130.0523,123.1706,123.9839,1626378.0],["2021-08-30",123.9839,131.5729,123.6444,125.1863,1690808.0],["2021-08-31",125.1863,131.4102,120.7941,121.9116,1819651.0],["2021-09-01",121.9116,124.387,113.1627,116.4091,2626379.0],["2021-09-02",116.4091,122.8947,113.5871,120.8012,1822091.0],["2021-09-03",120.8012,130.6959,118.7501,125.8935,2254658.0],["2021-09-06",125.8935,132.2589,123.0715,128.0295,1982271.0],["2021-09-07",128.0295,128.02947998046875,121.4307,123.0503,1773534.0],["2021-09-08",123.0503,125.1933,117.1729,117.6892,1104178.0],["2021-09-09",117.6892,120.4688,112.8657,116.1191,1720409.0],["2021-09-10",116.1191,118.8209,112.8657,114.648,1313069.0],["2021-09-13",114.648,116.7486,109.6264,111.1682,1437018.0],["2021-09-14",111.1682,113.0142,107.5612,109.0959,1070692.0],["2021-09-15",109.0959,113.8276,107.9714,109.3152,1357084.0],["2021-09-16",109.3152,109.8598,103.9683,105.015,1285866.0],["2021-09-17",105.015,110.9348,105.015,109.1313,1578855.0],["2021-09-22",109.1313,111.1116,105.793,106.6488,993416.0],["2021-09-23",106.6488,108.9191,105.3828,107.151,669499.0],["2021-09-24",107.151,107.15095520019531,86.9019,91.3931,3947329.0],["2021-09-27",91.3931,105.3899,90.2756,103.261,3855507.0],["2021-09-28",103.261,103.5015,93.4158,98.1333,2018329.0],["2021-09-29",98.1333,98.13330078125,92.7934,93.819,999133.0],["2021-09-30",93.819,98.8618,92.5388,95.5164,982172.0],["2021-10-08",95.5164,98.7133,93.7553,94.8799,869743.0],["2021-10-11",94.8799,99.7247,94.795,95.9549,998313.0],["2021-10-12",95.9549,96.6197,91.3435,93.3592,783809.0],["2021-10-13",93.3592,96.2025,92.0296,95.1699,633767.0],["2021-10-14",95.1699,99.6398,93.8543,96.0469,891856.0],["2021-10-15",96.0469,99.4983,95.4669,98.4162,721145.0],["2021-10-18",98.4162,99.4842,95.4598,97.3907,873629.0],["2021-10-19",97.3907,102.1577,97.327,99.8378,876299.0],["2021-10-20",99.8378,103.261,98.3243,99.4417,1330987.0],["2021-10-21",99.4417,100.6441,94.986,95.6437,1161645.0],["2021-10-22",95.6437,96.8602,90.7636,91.1879,1585438.0],["2021-10-25",91.1879,95.2335,90.3887,94.0594,1330876.0],["2021-10-26",94.0594,97.2917,92.9349,96.4217,903253.0],["2021-10-27",96.4217,96.6056,92.2983,94.9294,803276.0],["2021-10-28",94.9294,97.4968,93.3593,94.8374,729820.0],["2021-10-29",94.8374,97.8858,91.9589,94.7738,1938867.0],["2021-11-01",94.7738,100.6865,93.6704,100.0783,1957912.0],["2021-11-02",100.0783,106.7973,98.692,103.7914,1694772.0],["2021-11-03",103.7914,107.4975,102.193,107.0732,1589646.0],["2021-11-04",107.0732,108.905,105.0433,107.5046,1107498.0],["2021-11-05",107.5046,111.0621,106.5144,107.7026,1025532.0],["2021-11-08",107.7026,108.2048,103.9046,103.9682,779224.0],["2021-11-09",103.9682,107.5046,102.8791,104.6614,790960.0],["2021-11-10",104.6614,110.8995,103.261,109.0677,1367137.0],["2021-11-11",109.0677,110.6661,106.8893,109.7678,883839.0],["2021-11-12",109.7678,118.8279,107.9289,115.3482,1364566.0],["2021-11-15",115.3482,117.4063,111.1682,113.1627,897751.0],["2021-11-16",113.1627,113.1627197265625,109.1454,110.8146,970501.0],["2021-11-17",110.8146,112.4908,109.5132,112.1018,543876.0],["2021-11-18",112.1018,117.0456,109.6547,112.7525,705136.0],["2021-11-19",112.7525,119.8605,112.7525,117.1234,1386263.0],["2021-11-22",117.1234,122.3572,115.9989,120.3344,1054090.0],["2021-11-23",120.3344,124.1819,117.6044,122.1096,1080366.0],["2021-11-24",122.1096,124.0122,117.4063,118.3965,1369096.0],["2021-11-25",118.3965,122.2016,116.5859,120.9427,790560.0],["2021-11-26",120.9427,123.4181,115.525,122.6401,982167.0],["2021-11-29",122.6401,122.64009857177734,117.767,120.2354,961660.0],["2021-11-30",120.2354,122.27233123779297,118.3753,122.2723,731830.0],["2021-12-01",122.2723,122.27233123779297,114.9309,115.0582,1250228.0],["2021-12-02",115.0582,118.1065,109.7678,113.1274,1312787.0],["2021-12-03",113.1274,115.4401,111.4228,113.87,681066.0],["2021-12-06",113.87,115.3553,110.3337,111.048,853162.0],["2021-12-07",111.048,114.9875,107.5824,110.5883,1003098.0],["2021-12-08",110.5883,114.2236,110.58826446533203,112.3989,768133.0],["2021-12-09",112.3989,121.1619,112.39887237548828,119.3584,1297265.0],["2021-12-10",119.3584,127.69,116.3454,125.8865,2305745.0],["2021-12-13",125.8865,127.0605,122.3572,123.2271,1156219.0],["2021-12-14",123.2271,130.1583,122.8098,126.4593,1709890.0],["2021-12-15",126.4593,128.7226,123.7717,124.4861,1010668.0],["2021-12-16",124.4861,126.6008,123.2484,124.6982,754576.0],["2021-12-17",124.6982,125.7521,120.7305,123.7647,671654.0],["2021-12-20",123.7647,130.6888,123.76465606689453,128.5811,1220956.0],["2021-12-21",128.5811,131.0283,123.0574,125.1863,838997.0],["2021-12-22",125.1863,127.0959,122.0036,123.8495,597676.0],["2021-12-23",123.8495,131.2687,123.84952545166016,127.103,982858.0],["2021-12-24",127.103,130.1371,122.9796,124.9812,1064008.0],["2021-12-27",124.9812,127.11,119.7474,121.2892,961224.0],["2021-12-28",121.2892,127.7183,120.9497,126.5159,867049.0],["2021-12-29",126.5159,132.2589,126.51593017578125,129.2884,972958.0],["2021-12-30",129.2884,132.0963,125.7521,126.9049,889529.0],["2021-12-31",126.9049,128.3619,122.7816,123.4605,527912.0],["2022-01-04",123.4605,128.0153,118.8209,120.0869,1262098.0],["2022-01-05",120.0869,121.2256,113.9054,117.0032,912888.0],["2022-01-06",117.0032,118.4106,114.4217,115.2704,628479.0],["2022-01-07",115.2704,117.1941,112.5403,113.7851,758952.0],["2022-01-10",113.7851,115.6169,111.7553,113.29,827093.0],["2022-01-11",113.29,114.4995,107.3207,107.5046,771632.0],["2022-01-12",107.5046,109.0606,106.4013,109.0535,970646.0],["2022-01-13",109.0535,109.0535,102.6457,104.8382,944413.0],["2022-01-14",104.8382,106.0618,103.0276,103.1903,889086.0],["2022-01-17",103.1903,108.0846,102.8225,107.2783,847189.0],["2022-01-18",107.2783,110.5953,106.083,107.4975,701870.0],["2022-01-19",107.4975,108.7565,103.9541,104.1946,564334.0],["2022-01-20",104.1946,106.3447,100.5804,100.7502,650171.0],["2022-01-21",100.7502,101.8464,98.4445,98.6284,511740.0],["2022-01-24",98.6284,105.0999,98.3101,103.6783,959533.0],["2022-01-25",103.6783,106.0547,101.7969,102.6598,849440.0],["2022-01-26",102.6598,106.7973,101.9525,104.6755,1122139.0],["2022-01-27",104.6755,106.8751,101.3514,102.2779,753622.0],["2022-01-28",102.2779,106.7124,99.7459,102.5537,854026.0],["2022-02-07",102.5537,106.5851,99.4983,100.2056,1025245.0],["2022-02-08",100.2056,103.1903,97.1643,101.4292,969710.0],["2022-02-09",101.4292,102.9498,98.6001,100.7926,761416.0],["2022-02-10",100.7926,101.1392,92.7368,95.1911,1139803.0],["2022-02-11",95.1911,95.1910629272461,90.5443,90.9545,753424.0],["2022-02-14",90.9545,92.6378,88.9883,89.7522,606474.0],["2022-02-15",89.7522,94.3636,89.75218200683594,93.6775,713848.0],["2022-02-16",93.6775,96.7541,92.0508,94.0665,504784.0],["2022-02-17",94.0665,97.1714,93.4371,95.3255,419445.0],["2022-02-18",95.3255,96.1317,92.7722,94.3565,390170.0],["2022-02-21",94.3565,95.481,92.5034,94.2433,284911.0],["2022-02-22",94.2433,95.0072,91.1526,93.3592,396442.0],["2022-02-23",93.3592,99.3569,93.35924530029297,97.6099,899217.0],["2022-02-24",97.6099,99.4418,94.1019,95.1699,720465.0],["2022-02-25",95.1699,99.1588,93.628,95.0072,1188346.0],["2022-02-28",95.0072,95.8205,91.1526,95.1981,1035517.0],["2022-03-01",95.1981,97.0724,94.9011,96.6127,521938.0],["2022-03-02",96.6127,96.6126708984375,90.8909,92.6449,1303472.0],["2022-03-03",92.6449,93.9109,88.4084,89.4622,1485204.0],["2022-03-04",89.4622,90.4312,87.0716,87.1494,720855.0],["2022-03-07",87.1494,87.1494369506836,83.5777,84.483,689369.0],["2022-03-08",84.483,85.9117,81.7318,82.8139,736811.0],["2022-03-09",82.8139,84.2284,77.0284,79.9565,1252365.0],["2022-03-10",79.9565,84.4548,79.95653533935547,81.0952,912900.0],["2022-03-11",81.0952,81.6186,78.2237,79.6949,1177610.0],["2022-03-14",79.6949,79.69485473632812,75.3805,76.3283,1937317.0],["2022-03-15",76.3283,77.4033,72.8485,72.9758,1539986.0],["2022-03-16",72.9758,75.6422,70.4297,75.6139,1512358.0],["2022-03-17",75.6139,79.8929,74.9703,76.8233,1959336.0],["2022-03-18",76.8233,77.6791,74.1287,75.1118,947594.0],["2022-03-21",75.1118,80.975,75.11175537109375,80.6284,1538738.0],["2022-03-22",80.6284,81.3286,77.6933,78.7895,1146490.0],["2022-03-23",78.7895,81.1306,77.8913,79.8363,1410435.0],["2022-03-24",79.8363,80.2677,77.4457,78.6764,728467.0],["2022-03-25",78.6764,79.8151,76.7385,76.8941,848737.0],["2022-03-28",76.8941,76.89407348632812,73.768,74.2984,1044642.0],["2022-03-29",74.2984,75.7483,72.2473,74.3974,1167572.0],["2022-03-30",74.3974,77.6791,74.3974,76.8516,784212.0],["2022-03-31",76.8516,76.85164642333984,74.6167,74.7157,609067.0],["2022-04-01",74.7157,75.7483,72.1412,73.096,842640.0],["2022-04-06",73.096,73.8033,70.5994,70.6701,908950.0],["2022-04-07",70.6701,74.263,69.6799,70.3519,1068706.0],["2022-04-08",70.3519,71.434,68.513,68.8595,789968.0],["2022-04-11",68.8595,68.85951232910156,64.5452,64.7149,1296748.0],["2022-04-12",64.7149,66.1931,62.6144,65.3373,963736.0],["2022-04-13",65.3373,65.7193,63.3358,64.2694,664372.0],["2022-04-14",64.2694,65.21,62.0627,63.067,1105689.0],["2022-04-15",63.067,63.1165,60.7259,62.487,989024.0],["2022-04-18",62.487,64.5593,60.1177,64.3472,1253117.0],["2022-04-19",64.3472,65.5283,62.6992,63.753,763320.0],["2022-04-20",63.753,65.1393,62.4729,62.5295,585919.0],["2022-04-21",62.5295,63.3145,59.4812,59.7641,769349.0],["2022-04-22",59.7641,60.3652,58.0596,58.491,683456.0],["2022-04-25",58.491,58.689,54.5727,54.7,1964062.0],["2022-04-26",54.7,58.9931,51.3829,51.7507,2097848.0],["2022-04-27",51.7507,60.4926,51.0081,59.9621,2660645.0],["2022-04-28",59.9621,62.2395,58.8375,61.709,2275309.0],["2022-04-29",61.709,61.70904541015625,54.4171,57.5715,4460615.0],["2022-05-05",57.5715,61.313,56.0297,60.7542,2416226.0],["2022-05-06",60.7542,63.7106,58.7456,63.2792,2433015.0],["2022-05-09",63.2792,63.7601,61.3059,62.2183,1833225.0],["2022-05-10",62.2183,70.3589,61.1008,69.3687,2854990.0],["2022-05-11",69.3687,73.5558,68.032,70.5145,2163320.0],["2022-05-12",70.5145,71.7664,68.9585,70.4367,1451388.0],["2022-05-13",70.4367,71.2218,69.0505,69.8426,511725.0],["2022-05-16",69.8426,72.1412,69.4112,71.3491,1146492.0],["2022-05-17",71.3491,74.1216,70.1043,73.3507,755171.0],["2022-05-18",73.3507,73.5699,70.7267,71.434,871344.0],["2022-05-19",71.434,71.9008,69.0717,71.3915,560336.0],["2022-05-20",71.3915,75.2886,71.39153289794922,73.5416,880112.0],["2022-05-23",73.5416,74.2489,71.0096,71.8513,589125.0],["2022-05-24",71.8513,72.8485,67.5511,67.8976,1115780.0],["2022-05-25",67.8976,69.6587,66.6953,68.032,852236.0],["2022-05-26",68.032,69.6658,66.4902,67.2682,824670.0],["2022-05-27",67.2682,69.9346,67.2681655883789,67.6147,1016957.0],["2022-05-30",67.6147,72.7778,67.6147232055664,72.0776,1254926.0],["2022-05-31",72.0776,78.3652,71.6249,76.307,1433366.0],["2022-06-01",76.307,81.4913,75.3947,80.6284,1258635.0],["2022-06-02",80.6284,84.0941,78.4006,82.1986,1634351.0],["2022-06-06",82.1986,88.3659,80.685,85.5864,2744782.0],["2022-06-07",85.5864,86.2441,82.3966,83.0968,1374346.0],["2022-06-08",83.0968,83.0968017578125,78.6127,80.6284,1966357.0],["2022-06-09",80.6284,80.6284408569336,78.6056,79.221,1087506.0],["2022-06-10",79.221,81.4701,78.5137,80.5436,841558.0],["2022-06-13",80.5436,84.3911,79.221,82.043,1002824.0],["2022-06-14",82.043,82.04297637939453,76.0736,78.4359,1572102.0],["2022-06-15",78.4359,79.7514,76.3919,77.276,877513.0],["2022-06-16",77.276,81.074,76.8375,80.1334,1012004.0],["2022-06-17",80.1334,82.6088,77.9125,81.1943,958357.0],["2022-06-20",81.1943,89.54,79.2917,87.7011,2400375.0],["2022-06-21",87.7011,100.9199,84.8791,86.9938,5074644.0],["2022-06-22",86.9938,86.99383544921875,81.2296,81.3357,3038392.0],["2022-06-23",81.3357,97.60284423828125,81.33570861816406,97.6028,4458343.0],["2022-06-24",97.6028,105.3828,93.3592,95.3537,5978509.0],["2022-06-27",95.3537,114.4217,93.5148,114.4217,6016834.0],["2022-06-28",114.4217,128.0153,113.6295,121.7914,7292618.0],["2022-06-29",121.7914,121.7913818359375,112.3777,113.6154,5149032.0],["2022-06-30",113.6154,128.1614,113.2042,118.502,3464995.0],["2022-07-01",118.502,124.0088,111.5313,120.9915,3772025.0],["2022-07-04",120.9915,125.3233,115.405,122.0371,4218380.0],["2022-07-05",122.0371,139.9618,117.5062,136.7154,4673545.0],["2022-07-06",136.7154,143.3974,129.1273,139.4539,3812541.0],["2022-07-07",139.4539,146.8528,136.4167,139.4639,3653675.0],["2022-07-08",139.4639,143.2978,135.4607,141.2066,2444018.0],["2022-07-11",141.2066,141.2763,121.6687,135.4408,7258944.0],["2022-07-12",135.4408,135.4408,122.9533,123.9292,3970198.0],["2022-07-13",123.9292,130.4617,123.4811,130.3422,2843003.0],["2022-07-14",130.3422,156.4127,128.7589,154.8492,5282249.0],["2022-07-15",154.8492,161.2822,149.9399,155.3471,3223834.0],["2022-07-18",155.3471,174.6759,152.4194,166.3011,3757771.0],["2022-07-19",166.3011,170.8818,158.1852,163.8116,3334723.0],["2022-07-20",163.8116,167.1874,158.9221,161.322,2521278.0],["2022-07-21",161.322,165.7733,157.5379,160.854,2297147.0],["2022-07-22",160.854,170.2844,160.8241,162.985,2511545.0],["2022-07-25",162.985,178.0816,162.98504638671875,166.5102,4058267.0],["2022-07-26",166.5102,170.2744,152.4095,165.2953,5036048.0],["2022-07-27",165.2953,198.3564,159.4001,185.2216,6411509.0],["2022-07-28",185.2216,198.2668,183.2299,192.1923,4640662.0],["2022-07-29",192.1923,208.1253,187.3028,197.6792,3970433.0],["2022-08-01",197.6792,208.0257,189.2148,196.1755,4446380.0],["2022-08-02",196.1755,196.6635,187.253,192.0429,4592148.0],["2022-08-03",192.0429,195.1797,179.2467,181.2383,4660049.0],["2022-08-04",181.2383,185.2216,173.9589,181.2184,4351069.0],["2022-08-05",181.2184,187.1734,172.276,174.9647,4300110.0],["2022-08-08",174.9647,187.2929,171.0511,183.2299,4854842.0],["2022-08-09",183.2299,188.7269,178.1015,180.7404,3293194.0],["2022-08-10",180.7404,188.0099,175.4228,185.2216,3533944.0],["2022-08-11",185.2216,186.5958,166.0721,169.1392,6151657.0],["2022-08-12",169.1392,188.5376,167.4064,171.1607,6835682.0],["2022-08-15",171.1607,184.8233,165.4148,180.362,4206781.0],["2022-08-16",180.362,192.1923,175.2734,184.2955,4220130.0],["2022-08-17",184.2955,191.067,181.2383,182.2341,3091781.0],["2022-08-18",182.2341,199.163,179.3662,195.837,5209603.0],["2022-08-19",195.837,201.1347,191.1965,193.1881,2774668.0],["2022-08-22",193.1881,195.6677,183.0009,186.2274,3367038.0],["2022-08-23",186.2274,190.1907,184.0366,186.6556,2382155.0],["2022-08-24",186.6556,188.3385,159.3304,161.6307,6247479.0],["2022-08-25",161.6307,165.7833,154.3513,159.3304,3588166.0],["2022-08-26",159.3304,162.1884,149.7108,151.1846,3330348.0],["2022-08-29",151.1846,162.6763,147.3806,155.845,3795121.0],["2022-08-30",155.845,158.3147,148.8245,150.627,2422276.0],["2022-08-31",150.627,153.8435,140.4199,143.1185,3890798.0],["2022-09-01",143.1185,150.2087,141.1767,143.4571,2327548.0],["2022-09-02",143.4571,159.2607,143.45709228515625,156.2135,4551031.0],["2022-09-05",156.2135,160.8838,150.7664,152.8576,3083207.0],["2022-09-06",152.8576,174.9149,150.4776,174.9149,4448538.0],["2022-09-07",174.9149,185.3809,169.2885,183.927,3594644.0],["2022-09-08",183.927,185.7294,173.2818,176.4086,3048087.0],["2022-09-09",176.4086,180.7703,172.2859,178.2011,2558272.0],["2022-09-13",178.2011,184.873,167.5459,181.2383,2818382.0],["2022-09-14",181.2383,185.2216,175.8709,176.2592,2067587.0],["2022-09-15",176.2592,179.2268,152.7381,157.289,4668714.0],["2022-09-16",157.289,164.6082,153.3555,160.127,2648503.0],["2022-09-19",160.127,168.1334,160.12704467773438,163.463,2024123.0],["2022-09-20",163.463,173.0428,162.9551,166.1019,3405840.0],["2022-09-21",166.1019,178.1314,166.1019287109375,169.2885,4052692.0],["2022-09-22",169.2885,177.2551,163.3136,168.2927,2095036.0],["2022-09-23",168.2927,172.7739,150.1689,151.3639,4328535.0],["2022-09-26",151.3639,160.3262,146.8827,158.5437,3460876.0],["2022-09-27",158.5437,161.1229,145.8471,149.3723,3486000.0],["2022-09-28",149.3723,151.3639,140.1709,141.7045,3436700.0],["2022-09-29",141.7045,148.0777,138.6672,145.9765,2575067.0],["2022-09-30",145.9765,150.866,139.912,140.0116,2957309.0],["2022-10-10",140.0116,140.01158142089844,112.00926971435547,112.0093,5447668.0],["2022-10-11",112.0093,115.0664,107.548,114.3196,4955470.0],["2022-10-12",114.3196,122.9334,109.7986,121.6189,3739900.0],["2022-10-13",121.6189,124.457,113.7021,114.5187,3960941.0],["2022-10-14",114.5187,117.5062,112.6267,114.5187,3924331.0],["2022-10-17",114.5187,119.4978,111.0832,118.3924,5424320.0],["2022-10-18",118.3924,119.9957,115.1162,116.6896,3627720.0],["2022-10-19",116.6896,122.6545,115.1361,117.4265,3461554.0],["2022-10-20",117.4265,120.8322,114.5187,118.2032,3254612.0],["2022-10-21",118.2032,122.0969,116.1519,119.9957,2597110.0],["2022-10-24",119.9957,127.4046,118.502,123.6304,3550822.0],["2022-10-25",123.6304,132.1446,120.6629,131.7861,4823798.0],["2022-10-26",131.7861,134.6242,123.481,130.9297,4089459.0],["2022-10-27",130.9297,135.2815,126.4685,126.598,2935024.0],["2022-10-28",126.598,129.436,121.9375,123.4811,2448763.0],["2022-10-31",123.4811,123.4810562133789,107.4285,115.1461,6640831.0],["2022-11-01",115.1461,125.1441,114.4988,121.35,3530450.0],["2022-11-02",121.35,134.435,116.6498,129.0875,5084105.0],["2022-11-03",129.0875,129.446,124.6561,127.7232,2832674.0],["2022-11-04",127.7232,133.2301,127.1058,131.8857,2757786.0],["2022-11-07",131.8857,133.4392,126.349,126.4685,2306689.0],["2022-11-08",126.4685,126.827,118.6115,120.3741,3654574.0],["2022-11-09",120.3741,121.4894,115.7137,119.4779,2415170.0],["2022-11-10",119.4779,120.3243,115.1959,115.8033,2294144.0],["2022-11-11",115.8033,120.175,110.0276,112.5271,3707886.0],["2022-11-14",112.5271,113.1345,106.7912,107.8269,4277468.0],["2022-11-15",107.8269,113.8515,106.0941,113.5229,3145520.0],["2022-11-16",113.5229,113.8814,110.635,111.1329,2104876.0],["2022-11-17",111.1329,111.13294982910156,105.9547,107.2792,2631659.0],["2022-11-18",107.2792,113.1246,105.2377,110.2865,3148166.0],["2022-11-21",110.2865,113.3536,107.8667,112.7362,2654768.0],["2022-11-22",112.7362,113.5229,106.5522,107.2294,3085705.0],["2022-11-23",107.2294,107.5281,102.5689,106.5422,2804812.0],["2022-11-24",106.5422,108.5239,104.7199,105.397,2436317.0],["2022-11-25",105.397,105.9746,101.9715,102.6386,2205421.0],["2022-11-28",102.6386,105.2178,99.8006,101.4138,2573350.0],["2022-11-29",101.4138,103.8137,98.6554,99.0836,3176552.0],["2022-11-30",99.0836,102.2602,97.2513,98.5757,3437281.0],["2022-12-01",98.5757,104.5606,98.57571411132812,101.2843,3885739.0],["2022-12-02",101.2843,105.417,100.0495,103.4154,3061248.0],["2022-12-05",103.4154,105.9248,100.2387,102.2702,2650600.0],["2022-12-06",102.2702,107.1198,101.5233,104.5506,3372240.0],["2022-12-07",104.5506,108.4243,102.8776,104.5606,3774045.0],["2022-12-08",104.5606,106.353,102.071,103.5648,2733187.0],["2022-12-09",103.5648,106.0443,102.0412,103.8436,2204685.0],["2022-12-12",103.8436,113.7221,103.84358215332031,111.5313,6057748.0],["2022-12-13",111.5313,112.4972,101.5731,102.3698,4868316.0],["2022-12-14",102.3698,108.504,102.36978149414062,104.5606,3997637.0],["2022-12-15",104.5606,112.7063,102.7681,111.6806,5825798.0],["2022-12-16",111.6806,114.449,108.8426,109.5795,3887940.0],["2022-12-19",109.5795,112.1885,105.178,106.3431,2935421.0],["2022-12-20",106.3431,108.514,104.3614,106.0244,2602560.0],["2022-12-21",106.0244,107.3688,101.0852,101.832,2631454.0],["2022-12-22",101.832,102.5689,97.5998,97.9882,2497894.0],["2022-12-23",97.9882,97.98819732666016,90.4997,92.6108,3889671.0],["2022-12-26",92.6108,100.0396,90.7685,98.9243,3620304.0],["2022-12-27",98.9243,101.5731,97.9185,100.5574,1731680.0],["2022-12-28",100.5574,100.5873,95.6978,98.038,2662053.0],["2022-12-29",98.038,101.0752,96.8231,97.6994,1789328.0],["2022-12-30",97.6994,99.462,95.5285,96.375,1299102.0],["2023-01-03",96.375,101.2843,95.0207,100.0396,2526257.0],["2023-01-04",100.0396,101.4536,98.3168,100.1292,2079696.0],["2023-01-05",100.1292,110.6251,99.1334,110.1371,5380401.0],["2023-01-06",110.1371,111.9794,107.9762,109.5396,2867734.0],["2023-01-09",109.5396,112.4972,107.6277,108.5936,2616227.0],["2023-01-10",108.5936,111.0234,107.0999,110.177,2108409.0],["2023-01-11",110.177,111.6807,105.895,106.2335,2563574.0],["2023-01-12",106.2335,107.9961,105.1581,106.9505,1658441.0],["2023-01-13",106.9505,107.3489,104.3714,105.9447,1906971.0],["2023-01-16",105.9447,112.5271,105.0585,110.0674,2788879.0],["2023-01-17",110.0674,115.5145,109.6791,113.4134,2274681.0],["2023-01-18",113.4134,117.5062,112.5271,114.8374,2839543.0],["2023-01-19",114.8374,121.35,112.6267,119.4878,3079542.0],["2023-01-20",119.4878,130.9397,119.48783111572266,123.2819,6569279.0],["2023-01-30",123.2819,127.2353,121.6189,123.9093,3482652.0],["2023-01-31",123.9093,131.4874,122.9832,128.2908,3397629.0],["2023-02-01",128.2908,129.9837,125.9706,128.4601,2323885.0],["2023-02-02",128.4601,133.1205,126.0702,127.9722,2686732.0],["2023-02-03",127.9722,129.8543,124.9748,129.3066,2338910.0],["2023-02-06",129.3066,130.4518,126.349,127.1656,1571987.0],["2023-02-07",127.1656,152.5987,126.9664,152.5987,8835898.0],["2023-02-08",152.5987,152.59869384765625,138.4282,143.7857,7625135.0],["2023-02-09",143.7857,152.6186,139.8622,148.8245,4979318.0],["2023-02-10",148.8245,155.9446,147.3806,151.334,3770003.0],["2023-02-13",151.334,151.334,144.7417,148.3366,2930623.0],["2023-02-14",148.3366,148.3764,140.7087,143.6662,4303829.0],["2023-02-15",143.6662,144.8911,141.2265,143.3974,2324047.0],["2023-02-16",143.3974,143.39735412597656,135.4308,135.8789,4151439.0],["2023-02-17",135.8789,135.87893676757812,132.2143,132.4434,2746782.0],["2023-02-20",132.4434,133.7678,129.4659,132.0351,2504597.0],["2023-02-21",132.0351,138.966,131.4476,134.2458,3800374.0],["2023-02-22",134.2458,136.3968,131.2584,134.6541,1816490.0],["2023-02-23",134.6541,137.2532,130.6708,136.8947,2692249.0],["2023-02-24",136.8947,136.89468383789062,129.4758758544922,129.4759,2913280.0],["2023-02-27",129.4759,132.3438,120.9915,130.3721,4367237.0],["2023-02-28",130.3721,132.7023,127.5639,130.8302,2062691.0],["2023-03-01",130.8302,132.6226,128.958,132.4434,1800445.0],["2023-03-02",132.4434,135.4308,118.7011,121.34,6148866.0],["2023-03-03",121.34,122.4852,119.0995,120.7226,2128866.0],["2023-03-06",120.7226,122.9632,115.8033,120.0754,2881363.0],["2023-03-07",120.0754,124.2478,119.4978,119.8762,2503544.0],["2023-03-08",119.8762,121.4894,116.3908,117.3867,1911005.0],["2023-03-09",117.3867,121.2504,116.6398,116.8788,1961906.0],["2023-03-10",116.8788,117.5062,113.1843,113.1843,2295195.0],["2023-03-13",113.1843,117.058,112.2283,115.4249,2704260.0],["2023-03-14",115.4249,116.5104,110.7147,111.5313,2286097.0],["2023-03-15",111.5313,120.7027,111.53128051757812,114.8175,3083532.0],["2023-03-16",114.8175,114.81746673583984,109.5396,109.8583,2513661.0],["2023-03-17",109.8583,114.22,109.8582992553711,112.4474,2381992.0],["2023-03-20",112.4474,114.8573,110.645,112.2881,2538217.0],["2023-03-21",112.2881,117.2472,111.0433,115.5145,2769911.0],["2023-03-22",115.5145,116.1817,102.2702,102.3698,7292593.0],["2023-03-23",102.3698,104.5606,98.6952,100.9557,5623081.0],["2023-03-24",100.9557,106.8808,100.2387,106.4825,4844912.0],["2023-03-27",106.4825,120.643,106.48249816894531,114.6681,8962244.0],["2023-03-28",114.6681,121.4894,113.025,117.3867,5780871.0],["2023-03-29",117.3867,117.3867,110.7346,112.537,4721183.0],["2023-03-30",112.537,112.53704833984375,108.4442,109.5396,2945806.0],["2023-03-31",109.5396,110.3363,106.8609,107.9364,2664718.0],["2023-04-03",107.9364,115.1162,105.5564,113.5229,4574157.0],["2023-04-04",113.5229,114.7179,110.3861,112.6565,2832885.0],["2023-04-06",112.6565,121.4496,108.4243,120.3841,5925702.0],["2023-04-07",120.3841,125.0943,118.0041,124.3375,4731900.0],["2023-04-10",124.3375,130.3323,123.4412,124.457,5697277.0],["2023-04-11",124.457,124.457,119.0497,120.4737,3661787.0],["2023-04-12",120.4737,137.9204,120.47369384765625,131.3779,6790785.0],["2023-04-13",131.3779,135.4308,128.261,128.9978,5150221.0],["2023-04-14",128.9978,131.4476,124.4769,128.1116,3532006.0],["2023-04-17",128.1116,143.2081,128.111572265625,131.0493,8147398.0],["2023-04-18",131.0493,132.7919,127.4643,128.8585,3389668.0],["2023-04-19",128.8585,131.4476,124.3773,124.9549,3921923.0],["2023-04-20",124.9549,124.95486450195312,120.3741,122.5151,3321939.0],["2023-04-21",122.5151,124.2379,117.6157,117.9145,3481801.0],["2023-04-24",117.9145,118.8505,114.5685,115.5145,2410135.0],["2023-04-25",115.5145,116.1021,107.9961,110.2467,3109458.0],["2023-04-26",110.2467,116.8489,110.24666595458984,111.3819,2781269.0],["2023-04-27",111.3819,113.3835,109.1911,109.8981,1816672.0],["2023-04-28",109.8981,113.0051,108.5438,111.4118,1911255.0],["2023-05-04",111.4118,120.0953,108.5538,117.5062,3941463.0],["2023-05-05",117.5062,120.9915,112.9653,116.0324,2770267.0],["2023-05-08",116.0324,116.3311,109.7388,112.8458,2724995.0],["2023-05-09",112.8458,113.4831,110.0575,113.4233,1916396.0],["2023-05-10",113.4233,119.2986,111.8898,116.9983,3036764.0],["2023-05-11",116.9983,119.2289,115.1461,117.0481,1732105.0],["2023-05-12",117.0481,119.1592,114.0407,114.0507,1735073.0],["2023-05-15",114.0507,116.9684,113.5229,116.2116,1279001.0],["2023-05-16",116.2116,122.0869,114.7577,120.4936,2537593.0],["2023-05-17",120.4936,128.261,119.2488,127.1755,3775687.0],["2023-05-18",127.1755,143.1882,127.17552947998047,137.2432,9160929.0],["2023-05-19",137.2432,142.0132,134.435,137.771,5930942.0],["2023-05-22",137.771,139.912,133.26,134.435,4950071.0],["2023-05-23",134.435,138.0399,129.3364,129.7846,4364562.0],["2023-05-24",129.7846,131.4974,127.066,127.8129,3166445.0],["2023-05-25",127.8129,131.3181,125.0744,126.7274,3124307.0],["2023-05-26",126.7274,135.4308,124.1682,133.3994,4263355.0],["2023-05-29",133.3994,136.8349,130.8103,132.7322,3637588.0],["2023-05-30",132.7322,134.7736,127.066,129.5356,3662118.0],["2023-05-31",129.5356,141.3061,128.7589,140.9676,7280602.0],["2023-06-01",140.9676,140.96755981445312,133.9072,137.3428,5605383.0],["2023-06-02",137.3428,137.34278869628906,132.8317,134.8333,2876211.0],["2023-06-05",134.8333,138.2091,133.9371,134.1163,2589237.0],["2023-06-06",134.1163,135.4109,130.7107,131.4675,3132938.0],["2023-06-07",131.4675,132.2442,129.1373,130.0634,2087126.0],["2023-06-08",130.0634,131.8459,127.90247344970703,127.9025,1810461.0],["2023-06-09",127.9025,131.0592041015625,125.9706,131.0592,2588535.0],["2023-06-12",131.0592,139.3046,128.4601,136.7752,4597350.0],["2023-06-13",136.7752,138.2191,134.6043,134.7338,3118738.0],["2023-06-14",134.7338,141.0074,133.9371,137.5419,3303492.0],["2023-06-15",137.5419,157.8367,137.4225,149.3723,7930462.0],["2023-06-16",149.3723,155.3471,147.8885,151.2942,5486338.0],["2023-06-19",151.2942,159.3702,149.3723,155.7455,4722676.0],["2023-06-20",155.7455,178.6791,152.1207,167.8048,6486961.0],["2023-06-21",167.8048,174.2676,162.0191,164.3792,5412426.0],["2023-06-26",164.3792,168.3848,154.4449,155.242,6050633.0],["2023-06-27",155.242,157.9323,151.5453,154.1559,5020798.0],["2023-06-28",154.1559,158.0121,146.6728,155.1424,4682654.0],["2023-06-29",155.1424,166.4717,155.0129,160.822,6742415.0],["2023-06-30",160.822,163.4326,152.8008,161.8184,5184276.0],["2023-07-03",161.8184,162.9144,144.2415,144.4109,9450428.0],["2023-07-04",144.4109,148.4464,143.8031,144.4907,4966529.0],["2023-07-05",144.4907,144.8992,139.4986,140.3854,3941975.0],["2023-07-06",140.3854,141.3719,136.33,136.878,4544451.0],["2023-07-07",136.878,138.9805,133.2012,133.3108,3202450.0],["2023-07-10",133.3108,134.5065,129.4248,130.491,3272229.0],["2023-07-11",130.491,134.666,128.6476,133.5201,3745773.0],["2023-07-12",133.5201,135.5129,129.8234,130.2817,2819254.0],["2023-07-13",130.2817,135.0147,130.0326,134.2176,2912915.0],["2023-07-14",134.2176,141.3719,134.21759033203125,138.6118,4486031.0],["2023-07-17",138.6118,139.4488,135.5428,135.772,1958934.0],["2023-07-18",135.772,141.0929,135.1642,137.5656,2176144.0],["2023-07-19",137.5656,138.9007,133.0916,135.9514,1923041.0],["2023-07-20",135.9514,140.1861,134.5066,135.3137,2684744.0],["2023-07-21",135.3137,135.7122,127.2426,128.817,3511274.0],["2023-07-24",128.817,130.0426,123.5559,124.5523,2812174.0],["2023-07-25",124.5523,128.4982,123.6655,124.9509,2473967.0],["2023-07-26",124.9509,125.0306,119.6499,122.7189,2988476.0],["2023-07-27",122.7189,124.9011,121.5631,122.3303,1800890.0],["2023-07-28",122.3303,123.536,120.5666,122.4598,2296429.0],["2023-07-31",122.4598,125.4292,120.736,123.6555,1882788.0],["2023-08-01",123.6555,124.632,120.6763,122.0214,1400209.0],["2023-08-02",122.0214,130.1422,120.5667,126.4953,3348938.0],["2023-08-03",126.4953,128.1394,124.084,126.6049,1392046.0],["2023-08-04",126.6049,131.5273,124.9609,128.538,2424733.0],["2023-08-07",128.538,130.2917,125.5487,128.3387,1740569.0],["2023-08-08",128.3387,131.0988,126.8939,128.2291,1510170.0],["2023-08-09",128.2291,128.22911071777344,122.8385,123.257,1469114.0],["2023-08-10",123.257,125.5388,123.0577,124.7018,928988.0],["2023-08-11",124.7018,124.70178985595703,122.0214,122.0214,1122047.0],["2023-08-14",122.0214,122.02142333984375,115.2059,117.3781,2671736.0],["2023-08-15",117.3781,120.2578,111.5989,113.4921,3027719.0],["2023-08-16",113.4921,114.7177,110.8017,111.28,1426629.0],["2023-08-17",111.28,121.3339,110.2637,119.8692,4220926.0],["2023-08-18",119.8692,119.86915588378906,111.8181,111.9775,2572128.0],["2023-08-21",111.9775,114.8372,110.0644,110.0843,1956392.0],["2023-08-22",110.0843,112.5953,107.5235,110.6124,1797630.0],["2023-08-23",110.6124,113.1433,108.6096,108.779,2041941.0],["2023-08-24",108.779,111.1007,106.6168,108.2609,1796945.0],["2023-08-25",108.2609,108.4602,103.9265,104.7734,1543897.0],["2023-08-28",104.7734,112.7946,102.1329,102.6311,2335766.0],["2023-08-29",102.6311,117.3881,102.1827,117.0892,4703994.0],["2023-08-30",117.0892,120.5168,114.8871,118.4542,3530484.0],["2023-08-31",118.4542,120.5667,114.5881,117.956,2528694.0],["2023-09-01",117.956,123.9246,115.5846,122.2705,3630185.0],["2023-09-04",122.2705,122.27052307128906,116.6806,117.9859,3615017.0],["2023-09-05",117.9859,120.6862,116.7504,117.5475,2277322.0],["2023-09-06",117.5475,117.7468,115.6443,116.7803,1860547.0],["2023-09-07",116.7803,117.2585,113.8209,114.8572,1825538.0],["2023-09-08",114.8572,120.0585,113.5618,117.5774,2441142.0],["2023-09-11",117.5774,118.8329,114.8871,116.8002,2094109.0],["2023-09-12",116.8002,118.7731,115.3853,117.5276,1791873.0],["2023-09-13",117.5276,117.52757263183594,111.569,112.9042,2140555.0],["2023-09-14",112.9042,112.90418243408203,108.5997,109.2374,1763612.0],["2023-09-15",109.2374,111.2203,107.9221,109.5662,1582089.0],["2023-09-18",109.5662,111.7982,107.7328,110.4032,1401650.0],["2023-09-19",110.4032,110.5825,107.125,108.9683,1132712.0],["2023-09-20",108.9683,110.722,106.9157,107.2146,1289962.0],["2023-09-21",107.2146,108.0915,105.431,106.7164,1145186.0],["2023-09-22",106.7164,112.0273,106.3278,111.9975,1879157.0],["2023-09-25",111.9975,116.7603,111.6985,112.8942,2076067.0],["2023-09-26",112.8942,118.1752,111.848,116.2422,2379379.0],["2023-09-27",116.2422,117.8564,115.2956,116.0927,1641508.0],["2023-09-28",116.0927,118.3745,114.5881,117.6571,1951463.0],["2023-10-09",117.6571,117.6571044921875,112.6551,113.9405,2115896.0],["2023-10-10",113.9405,114.9867,110.463,110.8017,1636120.0],["2023-10-11",110.8017,114.8372,107.7328,112.3163,2118725.0],["2023-10-12",112.3163,113.0935,109.3271,110.8815,1450550.0],["2023-10-13",110.8815,111.1804,108.3506,108.6096,1401939.0],["2023-10-16",108.6096,109.5861,105.8496,107.8623,1670930.0],["2023-10-17",107.8623,107.86231231689453,104.8531,107.4139,1486602.0],["2023-10-18",107.4139,107.41392517089844,103.4282,104.3549,1633882.0],["2023-10-19",104.3549,109.9648,103.6275,107.6132,2206631.0],["2023-10-20",107.6132,109.6061,105.1222,105.3912,1208765.0],["2023-10-23",105.3912,107.6132,102.2325,104.4047,1362923.0],["2023-10-24",104.4047,109.5064,104.40473937988281,107.6132,1488709.0],["2023-10-25",107.6132,114.4686,107.61321258544922,109.4068,1852222.0],["2023-10-26",109.4068,111.1007,107.2844,110.6822,1447408.0],["2023-10-27",110.6822,115.6942,109.0182,114.5881,2107652.0],["2023-10-30",114.5881,127.2227,113.5917,124.7118,4511888.0],["2023-10-31",124.7118,127.1928,119.6201,124.4029,3421511.0],["2023-11-01",124.4029,124.9011,121.3937,122.5595,1559455.0],["2023-11-02",122.5595,122.6193,115.5846,116.3618,2133311.0],["2023-11-03",116.3618,127.3423,116.36176300048828,124.6918,4873217.0],["2023-11-06",124.6918,137.994,124.69182586669922,137.5357,5989864.0],["2023-11-07",137.5357,137.8844,133.9386,136.0809,3039289.0],["2023-11-08",136.0809,141.4914,133.3208,139.0402,3687973.0],["2023-11-09",139.0402,146.4735,137.3962,142.6074,3654326.0],["2023-11-10",142.6074,145.9255,138.5022,141.6708,3008853.0],["2023-11-13",141.6708,148.9646,139.5584,142.3484,3874881.0],["2023-11-14",142.3484,145.8358,139.379,143.0857,2898712.0],["2023-11-15",143.0857,146.4735,140.3755,142.996,3249476.0],["2023-11-16",142.996,144.2216,139.7975,140.4851,2748752.0],["2023-11-17",140.4851,144.4807,139.4986,143.7932,2488778.0],["2023-11-20",143.7932,156.0392,143.7931671142578,154.146,4731501.0],["2023-11-21",154.146,161.8582,151.4656,153.1495,6721752.0],["2023-11-22",153.1495,156.0591,149.49267578125,149.4927,2810929.0],["2023-11-23",149.4927,155.1424,147.4799,154.4449,2673874.0],["2023-11-24",154.4449,154.44488525390625,146.7127,148.2771,2168546.0],["2023-11-27",148.2771,150.7382,145.4672,150.1603,2015293.0],["2023-11-28",150.1603,158.4306,148.9148,154.0961,2683345.0],["2023-11-29",154.0961,160.4234,151.9538,159.2177,2778638.0],["2023-11-30",159.2177,163.4126,154.8136,159.0882,2137378.0],["2023-12-01",159.0882,159.5266,155.0826,157.4441,1346399.0],["2023-12-04",157.4441,160.9216,155.242,157.0356,1607808.0],["2023-12-05",157.0356,157.03558349609375,149.0941,150.3297,3149129.0],["2023-12-06",150.3297,151.9738,145.2978,146.2543,2769349.0],["2023-12-07",146.2543,151.4058,143.3149,148.4664,2148919.0],["2023-12-08",148.4664,150.8877,145.9753,148.9745,1712331.0],["2023-12-11",148.9745,154.6242,147.3504,150.24,2513413.0],["2023-12-12",150.24,151.4656,144.9789,147.8984,1653431.0],["2023-12-13",147.8984,162.4162,146.5931,154.7936,4522211.0],["2023-12-14",154.7936,154.79364013671875,148.4763,149.3432,2409887.0],["2023-12-15",149.3432,152.4421,147.3603,150.0606,1768736.0],["2023-12-18",150.0606,153.2591,147.7788,149.5226,1261682.0],["2023-12-19",149.5226,150.8578,146.4735,149.7019,1387680.0],["2023-12-20",149.7019,150.9773,142.4181,143.4843,2358642.0],["2023-12-21",143.4843,145.3077,140.0865,142.4879,1600971.0],["2023-12-22",142.4879,147.9682,141.4815,142.5178,1626803.0],["2023-12-25",142.5178,144.68,138.5022,143.4843,1249620.0],["2023-12-26",143.4843,143.833,138.5221,140.9235,1203922.0],["2023-12-27",140.9235,146.0949,140.0965,144.9889,1675094.0],["2023-12-28",144.9889,144.9889,138.9207,143.0658,2008477.0],["2023-12-29",143.0658,153.9467,142.7868,152.9502,2958693.0],["2024-01-02",152.9502,152.9502410888672,145.517,145.9454,1917004.0],["2024-01-03",145.9454,146.2742,138.8011,142.2886,1565566.0],["2024-01-04",142.2886,143.3846,137.1271,138.2132,1585323.0],["2024-01-05",138.2132,141.6907,135.5129,136.5094,1420766.0],["2024-01-08",136.5094,136.5093536376953,130.8298,131.4874,1634777.0],["2024-01-09",131.4874,138.5022,131.48741149902344,135.1741,1659046.0],["2024-01-10",135.1741,138.5022,132.145,134.7357,1723356.0],["2024-01-11",134.7357,137.2666,133.3906,136.2005,1100792.0],["2024-01-12",136.2005,136.4894,128.538,128.6476,2245629.0],["2024-01-15",128.6476,131.5771,125.3694,128.7373,1684834.0],["2024-01-16",128.7373,132.5137,128.1195,129.923,1243088.0],["2024-01-17",129.923,131.2881,124.8313,124.8513,1465229.0],["2024-01-18",124.8513,126.0968,120.1681,123.6755,2276747.0],["2024-01-19",123.6755,124.7516,121.6727,122.2705,1157610.0],["2024-01-22",122.2705,122.7588,115.0863,115.4052,2264405.0],["2024-01-23",115.4052,121.6826,114.2394,118.5937,1751802.0],["2024-01-24",118.5937,121.1645,112.5953,117.0294,2233448.0],["2024-01-25",117.0294,117.02935791015625,109.1178,114.6479,3301818.0],["2024-01-26",114.6479,114.64791870117188,110.4929,111.4793,2447784.0],["2024-01-29",111.4793,113.0636,108.59966278076172,108.5997,1676069.0],["2024-01-30",108.5997,116.1824,105.6204,109.0082,2330251.0],["2024-01-31",109.0082,113.1533,107.0253,107.0751,2056841.0],["2024-02-01",107.0751,113.3924,104.6339,109.7157,2832344.0],["2024-02-02",109.7157,111.1505,101.6546,104.325,3406230.0],["2024-02-05",104.325,104.32502746582031,92.9958,95.6562,3608903.0],["2024-02-06",95.6562,106.2083,92.6669,104.4147,3069310.0],["2024-02-07",104.4147,113.5718,102.6112,109.2174,3125884.0],["2024-02-08",109.2174,119.1418,109.21743774414062,113.5917,2764216.0],["2024-02-19",113.5917,116.5411,109.4865,112.4458,2397106.0],["2024-02-20",112.4458,125.5487,109.0979,124.9509,4142779.0],["2024-02-21",124.9509,127.5515,118.5738,120.5866,3653129.0],["2024-02-22",120.5866,123.1274,119.6699,122.0613,1834172.0],["2024-02-23",122.0613,132.8525,122.061279296875,131.328,3642116.0],["2024-02-26",131.328,139.0004,127.5515,128.0199,4197700.0],["2024-02-27",128.0199,134.5165,123.7353,133.1514,3859834.0],["2024-02-28",133.1514,134.2176,120.8755,122.1211,4017515.0],["2024-02-29",122.1211,128.538,120.5766,127.8505,2624898.0],["2024-03-01",127.8505,131.2084,126.4256,129.4149,2213342.0],["2024-03-04",129.4149,135.5129,126.6647,133.4205,3091228.0],["2024-03-05",133.4205,133.4204559326172,127.0434,128.548,2418191.0],["2024-03-06",128.548,135.5129,127.4419,133.6197,2939623.0],["2024-03-07",133.6197,140.784,129.1757,129.2355,3671086.0],["2024-03-08",129.2355,131.5273,125.8277,131.039,2415714.0],["2024-03-11",131.039,132.3842,127.5515,131.9756,1954118.0],["2024-03-12",131.9756,139.2894,131.5273,135.3137,3337290.0],["2024-03-13",135.3137,139.4887,135.0446,137.4061,2255535.0],["2024-03-14",137.4061,147.9682,137.4061279296875,138.4324,3885720.0],["2024-03-15",138.4324,144.2216,136.619,143.843,2882958.0],["2024-03-18",143.843,144.9789,139.8474,142.7868,3089952.0],["2024-03-19",142.7868,142.7867889404297,133.2511,133.261,4838826.0],["2024-03-20",133.261,134.4268,130.5906,131.5273,2407619.0],["2024-03-21",131.5273,133.6397,130.1123,132.3742,2128613.0],["2024-03-22",132.3742,132.3742218017578,127.3523,130.8298,3341330.0],["2024-03-25",130.8298,132.8525,126.48538208007812,126.4854,2402807.0],["2024-03-26",126.4854,127.2427,121.015,122.7388,2956618.0],["2024-03-27",122.7388,122.73884582519531,116.581,116.8899,2652674.0],["2024-03-28",116.8899,123.4264,116.88986206054688,120.8955,2605579.0],["2024-03-29",120.8955,120.89546966552734,117.2585,119.3909,1097084.0],["2024-04-01",119.3909,122.0613,119.39087677001953,121.2841,1831944.0],["2024-04-02",121.2841,121.4634,115.6942,117.7866,2386103.0],["2024-04-03",117.7866,118.8528,114.7675,115.2059,1719247.0],["2024-04-08",115.2059,117.2585,112.6451,113.1932,1638802.0],["2024-04-09",113.1932,116.1127,112.3562,113.512,2127001.0],["2024-04-10",113.512,115.186,111.2003,112.1768,1883145.0],["2024-04-11",112.1768,113.8707,111.4793,111.4893,1237952.0],["2024-04-12",111.4893,113.8707,110.4131,110.6025,1455342.0],["2024-04-15",110.6025,113.0437,108.6893,110.8615,1706805.0],["2024-04-16",110.8615,111.5889,104.8033,104.9528,2645836.0],["2024-04-17",104.9528,109.3071,104.95277404785156,107.4637,2252818.0],["2024-04-18",107.4637,116.5611,105.8595,113.781,4034310.0],["2024-04-19",113.781,113.78104400634766,110.8017,111.3996,1802402.0],["2024-04-22",111.3996,114.3291,108.4502,112.4757,1605339.0],["2024-04-23",112.4757,118.235,110.9711,117.6671,3743125.0],["2024-04-24",117.6671,120.5368,115.9732,117.7269,2696280.0],["2024-04-25",117.7269,118.9026,115.5048,116.0927,1498282.0],["2024-04-26",116.0927,120.7859,115.1661,119.1318,2076857.0],["2024-04-29",119.1318,124.9808,119.13180541992188,120.5667,2661519.0],["2024-04-30",120.5667,123.536,118.245,118.4642,2228719.0],["2024-05-06",118.4642,124.9708,118.46420288085938,121.2542,2531462.0],["2024-05-07",121.2542,122.4499,119.0919,119.9489,1675102.0],["2024-05-08",119.9489,119.94886779785156,114.0003,114.5583,2034165.0],["2024-05-09",114.5583,116.9795,114.5582504272461,114.897,1668940.0],["2024-05-10",114.897,115.5846,109.8053,110.5726,2176217.0],["2024-05-13",110.5726,111.4793,108.8089,109.2274,1910379.0],["2024-05-14",109.2274,113.801,109.22740936279297,110.4032,1673667.0],["2024-05-15",110.4032,111.4494,108.9285,108.9982,884593.0],["2024-05-16",108.9982,110.6025,108.6096,108.8089,1470308.0],["2024-05-17",108.8089,116.5511,107.1549,116.4714,3437377.0],["2024-05-20",116.4714,121.7723,115.1362,120.4272,3192447.0],["2024-05-21",120.4272,120.5667,115.8237,116.1525,2017116.0],["2024-05-22",116.1525,120.0186,116.15251922607422,119.8891,1781211.0],["2024-05-23",119.8891,119.88908386230469,114.7874,115.734,1507300.0],["2024-05-24",115.734,116.0828,107.5136,108.4103,2468710.0],["2024-05-27",108.4103,111.2701,106.0189,111.2202,1824900.0],["2024-05-28",111.2202,111.569,108.7491,109.1078,1332513.0],["2024-05-29",109.1078,110.8217,109.1078,110.0644,999592.0],["2024-05-30",110.0644,114.8372,109.1278,113.243,1832804.0],["2024-05-31",113.243,118.4542,112.685,114.6679,2117817.0],["2024-06-03",114.6679,118.8329,114.66785430908203,116.3717,2222518.0],["2024-06-04",116.3717,117.0792,113.8906,115.9831,1303868.0],["2024-06-05",115.9831,118.0656,114.0899,114.1696,1451105.0],["2024-06-06",114.1696,115.5447,110.2537,110.6224,1859046.0],["2024-06-07",110.6224,113.2928,107.9918,108.2111,1847645.0],["2024-06-11",108.2111,108.4901,103.209,107.9221,2915972.0],["2024-06-12",107.9221,112.117,107.115,108.2808,2207943.0],["2024-06-13",108.2808,112.7371,106.4223,110.3891,2900249.0],["2024-06-14",110.3891,110.38907623291016,97.0101,99.3981,8479032.0],["2024-06-17",99.3981,99.39813232421875,92.4538,93.8427,6403548.0],["2024-06-18",93.8427,96.4506,93.2232,93.4031,3584659.0],["2024-06-19",93.4031,95.7012,92.6837,92.6936,3207257.0],["2024-06-20",92.6936,94.5721,91.4946,91.5246,2556392.0],["2024-06-21",91.5246,91.52461242675781,86.4388,86.5187,5265148.0],["2024-06-24",86.5187,87.6978,81.1332,81.7327,4891708.0],["2024-06-25",81.7327,84.1307,81.5728,81.9525,3677466.0],["2024-06-26",81.9525,83.6811,80.2039,83.4912,3227469.0],["2024-06-27",83.4912,84.6203,81.9825,81.9925,2812494.0],["2024-06-28",81.9925,83.8809,81.6527,82.0324,2372769.0],["2024-07-01",82.0324,82.9217,79.1748,80.4737,2460364.0],["2024-07-02",80.4737,82.3322,76.9366,77.5062,2968506.0],["2024-07-03",77.5062,78.915,75.9474,76.4071,2750013.0],["2024-07-04",76.4071,78.7951,75.5977,75.8076,2780602.0],["2024-07-05",75.8076,75.8076,75.80756378173828,75.8076,0.0],["2024-07-08",75.8076,75.80756378173828,71.621,71.9208,2531695.0],["2024-07-09",71.9208,72.9399,70.7517,72.5402,3123312.0],["2024-07-10",72.5402,75.1781,71.7909,74.4387,3370634.0],["2024-07-11",74.4387,77.2264,74.43868255615234,75.7476,2779016.0],["2024-07-12",75.7476,76.2872,73.0598,73.2197,2279464.0],["2024-07-15",73.2197,73.21968841552734,70.7917,70.8516,2761487.0],["2024-07-16",70.8516,72.7301,70.2322,71.9707,2090219.0],["2024-07-17",71.9707,72.9399,70.6418,71.3312,1688360.0],["2024-07-18",71.3312,72.0706,69.7326,71.641,2459821.0],["2024-07-19",71.641,74.5986,70.7917,73.4395,3041020.0],["2024-07-22",73.4395,74.6085,72.2305,72.9399,2305266.0],["2024-07-23",72.9399,74.4287,69.9323959350586,69.9324,2642828.0],["2024-07-24",69.9324,70.5219,67.964,68.034,2173993.0],["2024-07-25",68.034,70.382,67.4345,69.0231,2193227.0],["2024-07-26",69.0231,70.7617,68.4536,70.2222,2129271.0],["2024-07-29",70.2222,70.8416,68.7634,69.1331,1329368.0],["2024-07-30",69.1331,71.9407,67.984,71.0914,2422753.0],["2024-07-31",71.0914,79.7043,70.442,79.2447,6564186.0],["2024-08-01",79.2447,81.293,77.6161,79.7343,5909517.0],["2024-08-02",79.7343,79.7843,76.5669,76.8267,3491981.0],["2024-08-05",76.8267,79.5745,75.3379,75.3579,3841084.0],["2024-08-06",75.3579,78.4354,75.1981,76.547,2470113.0],["2024-08-07",76.547,78.2555,74.9383,75.1381,2487863.0],["2024-08-08",75.1381,75.13810729980469,71.611,72.83,3256041.0],["2024-08-09",72.83,73.8192,70.9715,71.0815,1727718.0],["2024-08-12",71.0815,71.8208,70.2721,70.9416,1363034.0],["2024-08-13",70.9416,72.2505,70.0023,70.8317,2140614.0],["2024-08-14",70.8317,71.4711,68.9332,69.8425,2094326.0],["2024-08-15",69.8425,73.0498,69.253,71.1214,3143150.0],["2024-08-16",71.1214,71.9407,69.8625,69.9424,1895136.0],["2024-08-19",69.9424,71.3312,67.6543,67.8441,2492314.0],["2024-08-20",67.8441,68.034,65.1863,65.4961,2628854.0],["2024-08-21",65.4961,67.4245,65.2263,65.7458,1812587.0],["2024-08-22",65.7458,66.2354,61.3495,61.4494,3837172.0],["2024-08-23",61.4494,62.4086,60.7899,60.9698,2702431.0],["2024-08-26",60.9698,62.4885,60.8199,61.5993,2154344.0],["2024-08-27",61.5993,62.0489,59.8307,59.9206,2244525.0],["2024-08-28",59.9206,62.7983,59.7508,61.7292,3190690.0],["2024-08-29",61.7292,65.1463,61.3295,64.2471,2812398.0],["2024-08-30",64.2471,65.7458,63.4977,64.7866,3645610.0],["2024-09-02",64.7866,64.78662872314453,61.7491,62.1988,2934362.0],["2024-09-03",62.1988,65.7458,61.9789,63.9373,2713164.0],["2024-09-04",63.9373,65.526,62.9581,64.3969,2192522.0],["2024-09-05",64.3969,67.0747,64.3969497680664,64.9865,2541566.0],["2024-09-06",64.9865,65.546,62.5685,62.6084,1843290.0],["2024-09-09",62.6084,63.7775,60.9498,62.6084,1611197.0],["2024-09-10",62.6084,64.6268,61.7591,63.8274,1973073.0],["2024-09-11",63.8274,64.4669,63.128,64.347,1421883.0],["2024-09-12",64.347,65.0464,62.8482,63.078,1386155.0],["2024-09-13",63.078,63.2579,60.65,60.71,1806309.0],["2024-09-18",60.71,61.899,59.7608,61.3794,1417667.0],["2024-09-19",61.3794,64.0472,61.1097,62.8782,2136445.0],["2024-09-20",62.8782,63.098,59.7608,60.2903,2072582.0],["2024-09-23",60.2903,60.6201,58.9115,58.9215,1774664.0],["2024-09-24",58.9215,63.5776,58.1721,63.5676,4514598.0],["2024-09-25",63.5676,65.3961,62.6584,62.8283,3897705.0],["2024-09-26",62.8283,72.57022094726562,62.828250885009766,72.5702,8622913.0],["2024-09-27",72.5702,80.0541,72.57022094726562,79.7743,5464363.0],["2024-09-30",79.7743,95.2715,79.77428436279297,95.0517,10405627.0],["2024-10-08",95.0517,113.8762,95.05170440673828,110.9986,10944911.0],["2024-10-09",110.9986,110.99856567382812,96.9401,96.9401,9108518.0],["2024-10-10",96.9401,102.1858,93.9226,93.9226,5435199.0],["2024-10-11",93.9226,94.9218,81.7327,83.731,7425161.0],["2024-10-14",83.731,83.9009,77.9558,83.5212,7263409.0],["2024-10-15",83.5212,85.9292,80.5037,81.4329,5573282.0],["2024-10-16",81.4329,83.3314,78.935,81.0133,3553571.0],["2024-10-17",81.0133,83.4413,79.5944,80.0241,4115019.0],["2024-10-18",80.0241,92.6936,79.2947,88.7969,7705373.0],["2024-10-21",88.7969,92.0142,86.7086,87.1082,7947004.0],["2024-10-22",87.1082,94.9218,85.2298,92.1841,8818926.0],["2024-10-23",92.1841,95.4214,89.6562,90.7453,6343470.0],["2024-10-24",90.7453,92.5038,88.577,88.6969,3783495.0],["2024-10-25",88.6969,92.9135,86.7286,90.5754,4822469.0],["2024-10-28",90.5754,90.7253,88.627,89.2365,3479690.0],["2024-10-29",89.2365,90.2257,86.6486,86.7286,4015950.0],["2024-10-30",86.7286,90.9251,85.9292,88.9867,4838352.0],["2024-10-31",88.9867,91.9143,86.7286,91.025,5233071.0],["2024-11-01",91.025,92.5038,87.1082,88.4272,4180919.0],["2024-11-04",88.4272,106.1126,88.42716217041016,106.1126,11987250.0],["2024-11-05",106.1126,125.097,106.11259460449219,118.5823,16701239.0],["2024-11-06",118.5823,135.3885,116.2143,124.9171,14280353.0],["2024-11-07",124.9171,124.91709899902344,116.8537,120.7006,9359436.0],["2024-11-08",120.7006,131.3218,120.6406,122.4991,9027765.0],["2024-11-11",122.4991,135.8981,118.9021,134.1895,10187281.0],["2024-11-12",134.1895,136.3777,124.5074,125.3967,8791726.0],["2024-11-13",125.3967,128.3743,118.1027,128.3743,7154310.0],["2024-11-14",128.3743,128.37425231933594,119.6015,119.8912,6659236.0],["2024-11-15",119.8912,121.4,110.2192,110.9086,7124748.0],["2024-11-18",110.9086,115.6048,108.031,109.21,5753167.0],["2024-11-19",109.21,117.703,109.21004486083984,117.4632,6667593.0],["2024-11-20",117.4632,127.6748,115.9245,123.878,7622863.0],["2024-11-21",123.878,124.0978,117.9029,122.1794,4833424.0],["2024-11-22",122.1794,123.3684,114.9053,115.0352,4890280.0],["2024-11-25",115.0352,118.6822,111.4482,114.7555,4678393.0],["2024-11-26",114.7555,114.75547790527344,104.9735,105.8728,6651161.0],["2024-11-27",105.8728,109.0102,101.926,108.7704,4488983.0],["2024-11-28",108.7704,109.8995,105.7929,106.1626,3031572.0],["2024-11-29",106.1626,127.3951,105.9228,124.1977,11628703.0],["2024-12-02",124.1977,133.3901,121.3401,126.3559,11115345.0],["2024-12-03",126.3559,127.7947,122.6989,123.9879,6705066.0],["2024-12-04",123.9879,136.2877,121.4799,132.4309,11268603.0],["2024-12-05",132.4309,138.8756,127.6748,129.5433,9426468.0],["2024-12-06",129.5433,131.3418,122.3492,124.2976,9056009.0],["2024-12-09",124.2976,129.4833,120.4008,122.2693,8483758.0],["2024-12-10",122.2693,138.8756,122.269287109375,132.341,12434457.0],["2024-12-11",132.341,132.3409881591797,122.3992,124.8771,8027119.0],["2024-12-12",124.8771,126.1261,120.9804,122.7489,6739544.0],["2024-12-13",122.7489,124.0978,113.9062,113.9961,9603555.0],["2024-12-16",113.9961,117.803,113.9062,115.0552,6836626.0],["2024-12-17",115.0552,117.4033,109.7096,110.6589,5993523.0],["2024-12-18",110.6589,114.4058,109.0702,114.1759,5947402.0],["2024-12-19",114.1759,114.7954,111.4082,112.7371,5229415.0],["2024-12-20",112.7371,120.171,111.9078,117.1835,7243225.0],["2024-12-23",117.1835,117.1834716796875,112.7172,114.0561,4420028.0],["2024-12-24",114.0561,119.8013,114.0560531616211,116.7039,5910328.0],["2024-12-25",116.7039,119.6814,115.6947,117.3034,4723685.0],["2024-12-26",117.3034,121.6798,114.0061,118.7922,6261811.0],["2024-12-27",118.7922,120.0012,113.4066,113.8962,5273364.0],["2024-12-30",113.8962,114.7255,111.1085,111.8579,3757461.0],["2024-12-31",111.8579,112.907,107.9111,107.9711,3767901.0],["2025-01-02",107.9711,112.2276,106.0127,107.9111,4118810.0],["2025-01-03",107.9111,107.9311,99.608,99.8777,5021360.0],["2025-01-06",99.8777,100.9169,97.12,99.8178,4049984.0],["2025-01-07",99.8178,102.4156,98.9885,102.016,3236906.0],["2025-01-08",102.016,108.4107,97.4397,106.7221,6522775.0],["2025-01-09",106.7221,113.8462,104.1042,111.6081,8931105.0],["2025-01-10",111.6081,122.3992,109.9095,119.9412,13621678.0],["2025-01-13",119.9412,140.884,119.94120788574219,129.5133,17939007.0],["2025-01-14",129.5133,150.7558,125.077,148.8774,16505194.0],["2025-01-15",148.8774,148.8773651123047,140.884,145.8699,10291429.0],["2025-01-16",145.8699,151.5552,139.4651,142.7025,11009616.0],["2025-01-17",142.7025,146.7591,139.8948,142.4827,7654133.0],["2025-01-20",142.4827,144.7608,137.8864,138.7657,8819143.0],["2025-01-21",138.7657,147.7783,137.7066,146.9789,10640060.0],["2025-01-22",146.9789,149.7367,143.8715,145.8699,7974645.0],["2025-01-23",145.8699,158.8592,142.3827,149.7167,11538786.0],["2025-01-24",149.7167,163.5453,145.9298,157.7201,9835682.0],["2025-01-27",157.7201,157.7200927734375,143.3119,144.8807,8435420.0],["2025-02-05",144.8807,169.0408,144.8806610107422,162.9857,11238042.0],["2025-02-06",162.9857,184.8278,158.8691,176.2248,11109945.0],["2025-02-07",176.2248,179.682,165.8634,170.2598,11875963.0],["2025-02-10",170.2598,170.25975036621094,160.228,168.3913,9488820.0],["2025-02-11",168.3913,175.6553,163.9749,166.8625,8919930.0],["2025-02-12",166.8625,169.6802,160.8875,168.6611,6041032.0],["2025-02-13",168.6611,169.7402,159.2189,159.6685,7952524.0],["2025-02-14",159.6685,160.6577,155.0223,156.6809,7008823.0],["2025-02-17",156.6809,166.9824,155.8416,166.8625,9922325.0],["2025-02-18",166.8625,166.862548828125,155.6718,157.2704,8205987.0],["2025-02-19",157.2704,173.2273,157.27044677734375,173.0974,12554035.0],["2025-02-20",173.0974,173.8568,165.104,169.6902,10524115.0],["2025-02-21",169.6902,180.2515,168.4113,175.8551,11056917.0],["2025-02-24",175.8551,181.8302,162.8658,172.7077,10168923.0],["2025-02-25",172.7077,178.9526,165.9733,171.1091,8741767.0],["2025-02-26",171.1091,192.6413,168.0616,178.2532,14274360.0],["2025-02-27",178.2532,185.0676,168.761,174.3564,11831872.0],["2025-02-28",174.3564,174.35638427734375,152.954,153.5735,12840348.0],["2025-03-03",153.5735,159.2288,149.8765,152.8441,6448164.0],["2025-03-04",152.8441,162.0365,150.8457,159.8983,7075957.0],["2025-03-05",159.8983,166.4629,157.87,162.8658,6626495.0],["2025-03-06",162.8658,166.7027,161.3771,163.865,6107063.0],["2025-03-07",163.865,171.3389,161.477,166.5528,7324159.0],["2025-03-10",166.5528,173.8568,165.8634,169.2606,6469203.0],["2025-03-11",169.2606,171.8584,158.4495,167.6919,7553952.0],["2025-03-12",167.6919,170.8593,164.7443,165.5836,4898039.0],["2025-03-13",165.5836,165.8534,153.4536,154.4828,6811256.0],["2025-03-14",154.4828,174.7561,152.3745,170.9492,10350367.0],["2025-03-17",170.9492,172.2881,166.7626,170.1898,5641732.0],["2025-03-18",170.1898,172.1582,168.4313,169.5703,3792825.0],["2025-03-19",169.5703,171.8584,163.3654,167.4421,5447371.0],["2025-03-20",167.4421,176.8243,162.8658,166.2531,8118266.0],["2025-03-21",166.2531,166.2531,154.8724,155.0423,8411148.0],["2025-03-24",155.0423,157.87,152.6742,157.4703,4691788.0],["2025-03-25",157.4703,163.1256,154.8724,156.8708,5102633.0],["2025-03-26",156.8708,161.5669,154.7525,155.3221,3857449.0],["2025-03-27",155.3221,157.85,152.3045,153.3737,3326828.0],["2025-03-28",153.3737,156.2513,151.8249,153.0739,2464839.0],["2025-03-31",153.0739,153.07391357421875,141.8032,148.9773,6550865.0],["2025-04-01",148.9773,149.8766,143.8915,144.3311,3795402.0],["2025-04-02",144.3311,147.6384,143.8815,146.7791,2799912.0],["2025-04-03",146.7791,149.7267,144.7608,145.7799,2472862.0],["2025-04-07",145.7799,145.77992248535156,116.6239,117.1035,8033316.0],["2025-04-08",117.1035,124.2976,115.0253,119.3417,6456782.0],["2025-04-09",119.3417,126.0961,110.9086,125.4667,7648127.0],["2025-04-10",125.4667,136.7474,125.4666519165039,131.4118,7161745.0],["2025-04-11",131.4118,136.5375,128.9238,134.739,5360110.0],["2025-04-14",134.739,139.8848,134.73902893066406,135.7482,3926092.0],["2025-04-15",135.7482,137.4868,133.0904,134.9688,3167325.0],["2025-04-16",134.9688,136.9672,132.2611,135.3485,3902574.0],["2025-04-17",135.3485,137.197,133.56997680664062,133.57,2482821.0],["2025-04-18",133.57,135.6682,132.4909,133.3202,1598121.0],["2025-04-21",133.3202,144.8607,131.092,142.8623,5452448.0],["2025-04-22",142.8623,143.4319,139.6849,139.8948,3596374.0],["2025-04-23",139.8948,147.5584,139.89476013183594,145.8798,7198015.0],["2025-04-24",145.8798,146.4793,141.9431,142.5426,4034635.0],["2025-04-25",142.5426,145.5301,139.8948,142.9423,3434734.0],["2025-04-28",142.9423,143.8315,139.2853,140.7641,2682011.0],["2025-04-29",140.7641,143.3819,139.7549,140.5143,2762368.0],["2025-04-30",140.5143,148.8774,140.51426696777344,147.3286,4641771.0],["2025-05-06",147.3286,150.3761,147.0788,148.4577,4212316.0],["2025-05-07",148.4577,151.4752,144.3911,145.9498,4398542.0],["2025-05-08",145.9498,149.5468,144.531,146.7791,3040091.0],["2025-05-09",146.7791,146.7790985107422,140.5842,141.8731,3162047.0],["2025-05-12",141.8731,148.3678,141.87313842773438,146.4794,3858862.0],["2025-05-13",146.4794,148.7575,143.8915,145.9398,3480909.0],["2025-05-14",145.9398,148.4177,144.2412,145.3603,4039279.0],["2025-05-15",145.3603,145.8699,139.3952,139.9048,2942452.0],["2025-05-16",139.9048,143.272,138.8856,140.5642,2690801.0],["2025-05-19",140.5642,140.564208984375,134.3893,136.1079,2999374.0],["2025-05-20",136.1079,137.5667,134.5192,135.9081,2233124.0],["2025-05-21",135.9081,136.7773,133.3901,134.3393,2516463.0],["2025-05-22",134.3393,136.2178,132.2211,132.4909,2368156.0],["2025-05-23",132.4909,133.54,128.2943,128.4442,4244755.0],["2025-05-26",128.4442,129.3934,127.1053,128.684,2406611.0],["2025-05-27",128.684,128.68399047851562,117.4033,117.8929,7353201.0],["2025-05-28",117.8929,117.9029,114.7655,115.4549,4981232.0],["2025-05-29",115.4549,118.0927,115.0852,117.9229,4148253.0],["2025-05-30",117.9229,117.92286682128906,115.0852,115.9045,2548934.0],["2025-06-03",115.9045,119.3417,115.2351,117.3833,3075048.0],["2025-06-04",117.3833,127.8647,117.38331604003906,122.7989,6837010.0],["2025-06-05",122.7989,134.4692,120.5107,130.1828,8119214.0],["2025-06-06",130.1828,130.18275451660156,125.6165,125.9862,5060366.0],["2025-06-09",125.9862,126.0961,122.2393,123.828,3998845.0],["2025-06-10",123.828,124.5074,119.3017,121.9995,4103409.0],["2025-06-11",121.9995,122.8488,120.7905,121.2102,2455230.0],["2025-06-12",121.2102,122.3892,119.7014,120.7006,2243304.0],["2025-06-13",120.7006,122.6989,117.783,118.5224,2750830.0],["2025-06-16",118.5224,120.3209,117.3134,119.5815,2112484.0],["2025-06-17",119.5815,120.8305,118.8621,120.5307,2088673.0],["2025-06-18",120.5307,122.3992,119.9012,121.4,2880505.0],["2025-06-19",121.4,124.79,120.72,121.48,4131311.0],["2025-06-20",121.48,121.57,116.07,116.32,3625457.0],["2025-06-23",116.32,118.47,113.59,118.42,2195965.0],["2025-06-24",118.42,127.57,118.41999816894531,125.7,6235147.0],["2025-06-25",125.7,127.03,124.44,126.93,4552037.0],["2025-06-26",126.93,128.33,124.09,124.11,3474902.0],["2025-06-27",124.11,125.7,123.23,124.1,2414058.0],["2025-06-30",124.1,126.37,123.58,124.89,2768442.0],["2025-07-01",124.89,124.97,122.22,123.14,2244351.0],["2025-07-02",123.14,123.13999938964844,119.0,120.05,2542554.0],["2025-07-03",120.05,121.17,118.9,120.1,1772938.0],["2025-07-04",120.1,121.66,117.82,119.06,2407409.0],["2025-07-07",119.06,119.05999755859375,114.23,115.12,4286176.0],["2025-07-08",115.12,119.29,114.66,118.79,3534333.0],["2025-07-09",118.79,123.88,117.66,118.09,4884849.0],["2025-07-10",118.09,119.47,116.67,118.86,2876962.0],["2025-07-11",118.86,123.85,117.88,121.89,5353310.0],["2025-07-14",121.89,126.0,121.88999938964844,124.72,5453709.0],["2025-07-15",124.72,125.27,122.25,124.4,4059684.0],["2025-07-16",124.4,129.2,123.74,126.39,5771424.0],["2025-07-17",126.39,130.88,124.61,129.01,6378916.0],["2025-07-18",129.01,130.97,127.6,128.89,3942796.0],["2025-07-21",128.89,138.0,128.88999938964844,134.67,8243932.0],["2025-07-22",134.67,134.6699981689453,130.0,130.4,5928127.0],["2025-07-23",130.4,130.75,128.03,128.8,4212408.0],["2025-07-24",128.8,131.67,128.8000030517578,130.29,3898843.0],["2025-07-25",130.29,130.87,128.3,130.45,3276500.0],["2025-07-28",130.45,133.88,129.66,129.83,3873811.0],["2025-07-29",129.83,131.68,128.33,130.4,3490560.0],["2025-07-30",130.4,130.39999389648438,126.54,127.8,3854186.0],["2025-07-31",127.8,134.48,127.38,129.66,6872040.0],["2025-08-01",129.66,131.44,126.17,127.51,4098544.0],["2025-08-04",127.51,134.22,127.15,133.98,7189035.0],["2025-08-05",133.98,134.58,132.04,133.99,4361384.0],["2025-08-06",133.99,142.0,133.07,140.13,10409828.0],["2025-08-07",140.13,141.5,136.54,138.6,6093337.0],["2025-08-08",138.6,138.60000610351562,133.8,134.2,4518426.0],["2025-08-11",134.2,138.48,134.1999969482422,137.0,4721894.0],["2025-08-12",137.0,137.5,134.3,137.11,3734170.0],["2025-08-13",137.11,138.79,135.28,138.51,5031985.0],["2025-08-14",138.51,140.7,134.5,137.64,7172448.0],["2025-08-15",137.64,149.47,137.02,148.31,11881237.0],["2025-08-18",148.31,151.77,145.51,147.46,9726352.0],["2025-08-19",147.46,154.44,145.68,151.18,9914161.0],["2025-08-20",151.18,151.17999267578125,145.47,149.01,7462850.0],["2025-08-21",149.01,150.86,145.08,145.96,5888540.0],["2025-08-22",145.96,150.21,145.9600067138672,150.01,7046908.0],["2025-08-25",150.01,159.5,150.00999450683594,154.7,10470724.0],["2025-08-26",154.7,154.6999969482422,151.0,151.75,5149261.0],["2025-08-27",151.75,159.55,148.61,148.66,10096226.0],["2025-08-28",148.66,151.15,145.66,150.89,8343480.0],["2025-08-29",150.89,153.36,146.02,150.76,7192111.0],["2025-09-01",150.76,154.69,147.77,151.35,7456048.0],["2025-09-02",151.35,165.0,144.17,159.69,16569438.0],["2025-09-03",159.69,163.5,152.98,154.45,9651025.0],["2025-09-04",154.45,156.11,142.0,144.05,10722054.0],["2025-09-05",144.05,147.42,142.08,147.15,7280741.0],["2025-09-08",147.15,171.0,147.14999389648438,168.7,17917543.0],["2025-09-09",168.7,168.6999969482422,161.68,162.5,9675087.0],["2025-09-10",162.5,166.8,160.53,161.48,8141499.0],["2025-09-11",161.48,166.57,159.69,165.88,9914179.0],["2025-09-12",165.88,173.0,163.98,166.03,10229114.0],["2025-09-15",166.03,178.0,164.84,171.8,12340644.0],["2025-09-16",171.8,182.88,171.38,180.39,13272673.0],["2025-09-17",180.39,186.69,176.0,179.38,13027648.0],["2025-09-18",179.38,192.68,174.6,182.19,16956802.0],["2025-09-19",182.19,182.19000244140625,169.0,169.92,11228692.0],["2025-09-22",169.92,172.8,169.58,172.39,6697929.0],["2025-09-23",172.39,174.68,166.0,170.54,7220076.0],["2025-09-24",170.54,178.88,167.81,178.02,8863505.0],["2025-09-25",178.02,180.86,176.01,177.51,6405833.0],["2025-09-26",177.51,177.50999450683594,171.35,171.79,4631654.0],["2025-09-29",171.79,180.96,171.05,178.7,6720319.0],["2025-09-30",178.7,181.88,178.07,180.78,5783539.0],["2025-10-09",180.78,183.94,172.02,180.12,7053749.0],["2025-10-10",180.12,185.27,170.42,173.0,7181272.0],["2025-10-13",173.0,173.0,160.0,164.89,7109524.0],["2025-10-14",164.89,167.86,152.2,153.27,7140627.0],["2025-10-15",153.27,162.82,151.8,160.95,5841972.0],["2025-10-16",160.95,160.9499969482422,156.0,156.65,3203968.0],["2025-10-17",156.65,158.26,151.95,152.6,3835829.0],["2025-10-20",152.6,159.36,152.60000610351562,155.68,4628859.0],["2025-10-21",155.68,157.81,153.58,156.4,4683113.0],["2025-10-22",156.4,157.77,153.0,155.7,3287998.0],["2025-10-23",155.7,155.6999969482422,150.6,154.51,3136912.0],["2025-10-24",154.51,160.0,154.50999450683594,159.5,4150564.0],["2025-10-27",159.5,162.88,157.26,160.36,4783118.0],["2025-10-28",160.36,163.0,157.7,159.92,5257621.0],["2025-10-29",159.92,161.91000366210938,158.1,161.91,3963451.0],["2025-10-30",161.91,164.09,159.0,159.92,4532980.0],["2025-10-31",159.92,167.7,159.9199981689453,163.24,6423873.0],["2025-11-03",163.24,165.82,158.51,159.5,4783804.0],["2025-11-04",159.5,159.5,153.58,154.6,4018363.0],["2025-11-05",154.6,154.60000610351562,149.09,150.5,3350078.0],["2025-11-06",150.5,163.68,150.5,160.9,6697593.0],["2025-11-07",160.9,163.8,156.5,156.53,4012203.0],["2025-11-10",156.53,158.53,151.58,152.52,3523111.0],["2025-11-11",152.52,154.86,149.22,150.05,3048373.0],["2025-11-12",150.05,152.82,145.88,146.92,3857593.0],["2025-11-13",146.92,149.29,145.0,147.8,2710078.0],["2025-11-14",147.8,147.8000030517578,143.46,143.79,2529327.0],["2025-11-17",143.79,146.51,143.01,144.77,1959964.0],["2025-11-18",144.77,147.0,143.22,146.12,2338354.0],["2025-11-19",146.12,147.38,143.57,143.88,2053560.0],["2025-11-20",143.88,146.48,141.9,141.92,2227594.0],["2025-11-21",141.92,146.46,139.62,143.35,4280131.0],["2025-11-24",143.35,148.0,140.5,145.51,3605316.0],["2025-11-25",145.51,147.71,143.53,143.71,4257337.0],["2025-11-26",143.71,146.68,141.9,145.31,3343377.0],["2025-11-27",145.31,147.55,144.2,144.8,2795964.0],["2025-11-28",144.8,147.35,143.0,146.93,3261373.0],["2025-12-01",146.93,149.9,146.53,149.9,3568479.0],["2025-12-02",149.9,149.97,144.12,144.39,3451887.0],["2025-12-03",144.39,145.98,142.86,145.45,1986936.0],["2025-12-04",145.45,157.66,145.4499969482422,153.21,9329752.0],["2025-12-05",153.21,157.5,151.43,157.49,6083022.0],["2025-12-08",157.49,159.8,155.07,158.92,5874564.0],["2025-12-09",158.92,160.77,156.61,157.79,3942423.0],["2025-12-10",157.79,158.94,156.13,158.27,3253090.0],["2025-12-11",158.27,158.9,153.8,153.84,4063561.0],["2025-12-12",153.84,155.0,150.79,153.5,5111990.0],["2025-12-15",153.5,157.77,152.2,153.67,4206212.0],["2025-12-16",153.67,155.35,149.9,150.68,2672260.0],["2025-12-17",150.68,155.0,150.03,154.66,2926669.0],["2025-12-18",154.66,156.22,151.48,151.76,2608251.0],["2025-12-19",151.76,156.28,151.75999450683594,154.14,2815090.0],["2025-12-22",154.14,160.85,154.13999938964844,159.35,5283405.0],["2025-12-23",159.35,159.35000610351562,155.6,156.35,3340795.0],["2025-12-24",156.35,159.96,155.6,159.75,3422173.0],["2025-12-25",159.75,170.0,159.75,167.24,7202871.0],["2025-12-26",167.24,172.0,165.2,169.48,6136979.0],["2025-12-29",169.48,179.45,168.11,175.01,8324897.0],["2025-12-30",175.01,200.0,171.5,191.1,14969273.0],["2025-12-31",191.1,196.52,185.21,192.1,11215656.0],["2026-01-05",192.1,196.0,187.03,191.06,10018597.0],["2026-01-06",191.06,203.77,191.05999755859375,199.8,11285029.0],["2026-01-07",199.8,199.8000030517578,189.18,190.88,10817658.0],["2026-01-08",190.88,194.66,188.0,191.0,6990790.0],["2026-01-09",191.0,199.77,190.0,195.7,8782544.0],["2026-01-12",195.7,199.88,191.83,198.0,9485633.0],["2026-01-13",198.0,215.24,195.0,205.0,14338771.0],["2026-01-14",205.0,220.66,198.6,200.0,14535715.0],["2026-01-15",200.0,205.8,195.08,200.87,9974630.0],["2026-01-16",200.87,228.66,200.8699951171875,220.5,15654563.0],["2026-01-19",220.5,224.92,213.8,214.35,11704139.0],["2026-01-20",214.35,223.3,212.61,216.44,9189586.0],["2026-01-21",216.44,219.97,210.5,215.0,7843363.0],["2026-01-22",215.0,221.03,207.89,211.7,8184067.0],["2026-01-23",211.7,224.5,211.5,216.21,8035923.0],["2026-01-26",216.21,229.68,203.68,204.4,11553023.0],["2026-01-27",204.4,224.1,200.94,221.0,12559132.0],["2026-01-28",221.0,221.0,208.89,210.54,8031596.0],["2026-01-29",210.54,224.22,210.2,212.46,9124565.0],["2026-01-30",212.46,241.98,205.12,229.0,14729140.0],["2026-02-02",229.0,232.28,216.28,219.28,11360550.0],["2026-02-03",219.28,230.0,216.0,224.99,11034482.0],["2026-02-04",224.99,224.99000549316406,212.5,216.51,8728359.0],["2026-02-05",216.51,216.50999450683594,202.8,205.12,8044167.0],["2026-02-06",205.12,224.68,198.48,217.4,12221114.0],["2026-02-09",217.4,227.0,215.5,226.12,8891546.0],["2026-02-10",226.12,233.78,225.0,229.0,8285895.0],["2026-02-11",229.0,236.8,225.01,228.8,6153046.0],["2026-02-12",228.8,237.66,228.8000030517578,234.48,7356379.0],["2026-02-13",234.48,242.53,228.25,242.38,9991858.0],["2026-02-24",242.38,248.42,226.0,232.7,13095159.0],["2026-02-25",232.7,237.88,223.01,236.6,9400693.0],["2026-02-26",236.6,243.95,230.9,237.03,8777045.0],["2026-02-27",237.03,237.9,229.3,232.37,5721352.0],["2026-03-02",232.37,235.0,222.35,227.55,8415790.0],["2026-03-03",227.55,229.0,209.05,209.58,10431682.0],["2026-03-04",209.58,214.88,208.91,211.2,5843272.0],["2026-03-05",211.2,218.18,211.1999969482422,212.99,4402624.0],["2026-03-06",212.99,216.88,211.69,212.45,3582247.0],["2026-03-09",212.45,212.4499969482422,200.1,208.34,5942509.0],["2026-03-10",208.34,217.3,208.33999633789062,215.8,5441347.0],["2026-03-11",215.8,215.8000030517578,208.35,208.7,4671607.0],["2026-03-12",208.7,210.68,203.0,204.71,3812986.0],["2026-03-13",204.71,204.7100067138672,197.6,198.0,4601619.0],["2026-03-16",198.0,198.0,189.7,196.25,5053098.0],["2026-03-17",196.25,198.49,190.50999450683594,190.51,3534317.0],["2026-03-18",190.51,197.49,190.50999450683594,194.8,3398161.0],["2026-03-19",194.8,194.8000030517578,189.0,189.65,3634163.0],["2026-03-20",189.65,193.03,186.0,186.02,3615267.0],["2026-03-23",186.02,193.5,180.03,180.88,6716669.0],["2026-03-24",180.88,185.5,176.1,181.99,4457164.0],["2026-03-25",181.99,189.85,181.99000549316406,187.97,4912814.0],["2026-03-26",187.97,193.33,186.6,188.3,5114899.0],["2026-03-27",188.3,190.28,182.8,187.66,3958322.0],["2026-03-30",187.66,192.12,183.0,191.26,4132345.0],["2026-03-31",191.26,194.85,187.1,187.16,4142983.0],["2026-04-01",187.16,205.68,187.16000366210938,201.99,9242590.0],["2026-04-02",201.99,201.99000549316406,192.58,193.5,4566302.0],["2026-04-03",193.5,195.0,186.51,187.3,4476245.0],["2026-04-07",187.3,189.49,183.41,185.66,3049048.0],["2026-04-08",185.66,203.5,185.66000366210938,203.45,7168686.0],["2026-04-09",203.45,203.4499969482422,197.35,199.28,3979976.0],["2026-04-10",199.28,207.98,199.27999877929688,204.0,5043754.0],["2026-04-13",204.0,206.5,200.02,202.98,3953454.0],["2026-04-14",202.98,207.85,202.73,206.9,4424227.0],["2026-04-15",206.9,213.82,205.88,206.5,5975248.0],["2026-04-16",206.5,213.77,204.0,207.98,5005515.0],["2026-04-17",207.98,213.74,202.28,213.0,5815086.0],["2026-04-20",213.0,216.33,209.36,210.77,6097001.0],["2026-04-21",210.77,216.25,207.17,213.32,5092193.0],["2026-04-22",213.32,220.0,209.6,219.99,6800644.0],["2026-04-23",219.99,219.99000549316406,202.34,203.77,9866506.0],["2026-04-24",203.77,207.99,200.6,205.26,5298900.0],["2026-04-27",205.26,216.99,204.0,213.8,7119988.0],["2026-04-28",213.8,217.0,206.21,207.65,6087867.0],["2026-04-29",207.65,216.16,205.0,215.01,6410325.0],["2026-04-30",215.01,229.62,214.1,224.12,8344010.0],["2026-05-06",224.12,230.5,222.0,226.81,7655455.0],["2026-05-07",226.81,233.0,224.1,230.48,6845459.0],["2026-05-08",230.48,270.99,228.58,262.99,16480105.0],["2026-05-11",262.99,277.77,260.21,271.0,14736175.0],["2026-05-12",271.0,279.5,266.04,273.87,11506243.0],["2026-05-13",273.87,282.09,265.0,279.65,10546524.0],["2026-05-14",279.65,282.74,265.0,265.0,12114525.0],["2026-05-15",265.0,315.0,262.0,305.5,20124425.0],["2026-05-18",305.5,331.76,297.36,322.88,16618245.0],["2026-05-19",322.88,332.8,315.01,326.17,13902385.0],["2026-05-20",326.17,326.1700134277344,315.45,323.66,10303701.0],["2026-05-21",323.66,353.8,320.99,335.0,18404328.0],["2026-05-22",335.0,344.2,322.72,342.0,13232877.0],["2026-05-25",342.0,359.8,330.23,349.0,12253981.0],["2026-05-26",349.0,383.88,325.01,338.47,18723839.0],["2026-05-27",338.47,341.2,318.8,321.0,17464950.0],["2026-05-28",321.0,321.0,301.04,316.13,12846767.0],["2026-05-29",316.13,332.57,302.0,306.0,11984055.0],["2026-06-01",306.0,309.68,287.0,287.3,11690353.0],["2026-06-02",287.3,318.77,287.29998779296875,306.0,12864521.0],["2026-06-03",306.0,330.58,304.0,314.88,13819313.0],["2026-06-04",314.88,340.6,310.0,327.5,14459629.0],["2026-06-05",327.5,393.0,314.9,393.0,22393759.0],["2026-06-08",393.0,450.2,375.45,428.25,29040769.0],["2026-06-09",428.25,429.2,393.98,420.17,20329172.0],["2026-06-10",420.17,431.0882,399.9242,423.7819,19317272.0],["2026-06-11",423.7819,423.78192138671875,361.8138,366.8112,21775541.0],["2026-06-12",366.8112,386.7909,347.821,350.8195,22488497.0],["2026-06-15",350.8195,373.7077,347.801,372.4283,15083285.0],["2026-06-16",372.4283,384.772,363.313,376.0265,14378036.0],["2026-06-17",376.0265,384.782,364.2826,381.4037,13000267.0],["2026-06-18",381.4037,413.6072,375.4468,407.8002,19201616.0],["2026-06-22",407.8002,415.5462,376.1364,393.1077,19435679.0],["2026-06-23",393.1077,394.7868,365.9617,378.3353,12775193.0],["2026-06-24",378.3353,394.2971,367.8107,382.9829,12111473.0],["2026-06-25",382.9829,403.7922,372.8081,390.7989,14661175.0],["2026-06-26",390.7989,396.5559,368.7602,369.27,12130498.0],["2026-06-29",369.27,371.7887,344.8225,361.434,13653075.0],["2026-06-30",361.434,421.783,361.4339904785156,417.6451,20999772.0],["2026-07-01",417.6451,434.7363,400.0741,423.7619,19119675.0],["2026-07-02",423.7619,457.7644,403.7822,412.8376,20869777.0],["2026-07-03",412.8376,495.4051,412.8375549316406,487.749,26943070.0],["2026-07-06",487.749,487.9289,453.2668,453.7465,21828631.0],["2026-07-07",453.7465,485.2103,436.8452,464.8308,18972406.0],["2026-07-08",464.8308,464.830810546875,390.79888916015625,390.7989,19684351.0],["2026-07-09",390.7989,409.7591,384.802,408.07,13700207.0],["2026-07-10",408.07,437.51,390.99,405.0,16042463.0],["2026-07-13",405.0,411.7,373.0,379.51,12161319.0],["2026-07-14",379.51,394.69,364.0,386.87,11412674.0],["2026-07-15",386.87,404.18,375.2,386.08,12034359.0],["2026-07-16",386.08,402.98,370.0,378.61,10793252.0],["2026-07-17",378.61,388.0,322.0,326.1,15951298.0],["2026-07-20",326.1,335.89,287.0,300.88,14961641.0],["2026-07-21",300.88,326.96,278.88,326.66,13670726.0],["2026-07-22",326.66,332.88,312.2,316.7,9972800.0],["2026-07-23",316.7,320.89,305.35,308.29,7363740.0],["2026-07-24",308.29,308.2900085449219,290.0,295.3,7075268.0],["2026-07-27",295.3,311.99,295.29998779296875,311.5,7552391.0],["2026-07-28",311.5,313.11,291.12,293.03,7956629.0],["2026-07-29",293.03,303.0,276.1,283.66,10482921.0],["2026-07-30",283.66,288.0,256.2,261.0,12126968.0],["2026-07-31",261.0,312.94,261.0,303.65,15073516.0],["2026-08-03",303.65,326.0,300.68,311.95,15957717.0],["2026-08-04",311.95,327.49,301.11,326.0,12776466.0],["2026-08-05",326.0,345.0,323.06,340.54,13990249.0],["2026-08-06",340.54,343.58,330.11,336.04,11032552.0],["2026-08-07",336.04,348.98,329.78,347.76,11745609.0],["2026-08-10",347.76,351.0,330.9,333.89,9390677.0],["2026-08-11",333.89,371.6,327.37,365.0,15632591.0],["2026-08-12",365.0,365.0,352.3,354.99,10077792.0],["2026-08-13",354.99,367.47,346.0,346.0,10694380.0],["2026-08-14",346.0,352.99,340.91,349.93,7320407.0],["2026-08-17",349.93,362.47,345.88,362.17,9105959.0],["2026-08-18",362.17,385.37,359.47,380.8,15202861.0],["2026-08-19",380.8,380.79998779296875,310.0,313.53,15567244.0],["2026-08-20",313.53,321.0,300.1,310.0,9071214.0],["2026-08-21",310.0,319.2,303.0,314.35,6806087.0],["2026-08-24",314.35,314.3500061035156,290.07,295.15,8821439.0],["2026-08-25",295.15,305.66,290.58,301.76,6506036.0],["2026-08-26",301.76,305.21,292.3,292.87,5612969.0],["2026-08-27",292.87,299.97,286.6,299.3,7521090.0],["2026-08-28",299.3,305.55,291.0,292.0,6089743.0],["2026-08-31",292.0,302.96,284.4,300.49,7092759.0],["2026-09-01",300.49,302.9,289.0,290.02,5295371.0],["2026-09-02",290.02,290.2,283.5,285.0,4016086.0],["2026-09-03",285.0,298.58,284.56,290.41,5767837.0],["2026-09-04",290.41,304.0,277.0,279.8,6898310.0],["2026-09-07",279.8,299.93,278.0,294.96,9480914.0],["2026-09-08",294.96,300.86,290.28,292.54,5255717.0],["2026-09-09",292.54,295.6,287.39,290.5,3728818.0],["2026-09-10",290.5,290.5,284.0,285.08,2879941.0],["2026-09-11",285.08,285.0799865722656,271.69,280.66,5360011.0],["2026-09-14",280.66,287.49,273.08,279.38,3647697.0]]}