{"t":"688072.SS","o":1,"src":"deep","bar_quality":"synthetic_open_deepstore","bars":[["2022-04-20",62.0745,70.5887,59.2499,62.0745,30433669.0],["2022-04-21",62.0745,74.6508,62.07449722290039,68.3223,18188633.0],["2022-04-22",68.3223,71.2882,64.8184,66.0088,10089080.0],["2022-04-25",66.0088,66.567,60.1981,60.3326,9293122.0],["2022-04-26",60.3326,64.9193,60.3326416015625,61.9803,6379941.0],["2022-04-27",61.9803,74.3751,60.8707,74.3751,5897202.0],["2022-04-28",74.3751,79.5603,70.6493,77.6772,6701114.0],["2022-04-29",77.6772,81.3761,75.1888,80.2193,4070441.0],["2022-05-05",80.2193,80.21934509277344,72.2835,74.5499,7332033.0],["2022-05-06",74.5499,79.224,71.4361,73.4739,3957765.0],["2022-05-09",73.4739,76.3657,71.6446,74.0455,4136962.0],["2022-05-10",74.0455,88.7067,72.1086,84.7387,5719621.0],["2022-05-11",84.7387,88.0207,81.7124,86.0838,5459030.0],["2022-05-12",86.0838,97.5168,83.313,87.0926,5823230.0],["2022-05-13",87.0926,92.6073,86.5815,88.5049,3619240.0],["2022-05-16",88.5049,93.6699,87.7651,89.8029,3873012.0],["2022-05-17",89.8029,94.8267,89.80289459228516,92.9234,3838310.0],["2022-05-18",92.9234,97.4361,90.4754,94.8267,3359435.0],["2022-05-19",94.8267,97.046,91.5313,93.4816,3291358.0],["2022-05-20",93.4816,98.1086,91.8339,96.8577,2513692.0],["2022-05-23",96.8577,104.2421,96.85773468017578,100.328,2421980.0],["2022-05-24",100.328,101.0005,92.8091,93.4816,3200661.0],["2022-05-25",93.4816,97.3151,92.6342,94.1474,2577915.0],["2022-05-26",94.1474,96.5618,88.7739,95.9027,3305926.0],["2022-05-27",95.9027,97.8396,92.8158,95.3647,2111328.0],["2022-05-30",95.3647,97.0326,93.4816,95.4992,1599071.0],["2022-05-31",95.4992,99.4604,94.8267,98.5794,1709525.0],["2022-06-01",98.5794,106.6498,98.1893,100.8795,2293924.0],["2022-06-02",100.8795,109.8241,98.2701,108.8826,3067689.0],["2022-06-06",108.8826,110.6984,103.24,106.7036,3319145.0],["2022-06-07",106.7036,108.9902,103.4418,108.284,2111917.0],["2022-06-08",108.284,110.2142,100.2069,103.805,3240704.0],["2022-06-09",103.805,104.2556,98.0347,99.4537,2139782.0],["2022-06-10",99.4537,103.926,98.1894,102.312,1874948.0],["2022-06-13",102.312,102.31195831298828,95.6203,100.2742,3488283.0],["2022-06-14",100.2742,100.27417755126953,94.6922,96.9115,2940425.0],["2022-06-15",96.9115,104.7801,96.8376,101.9084,2437592.0],["2022-06-16",101.9084,108.2773,100.8795,104.1076,1887251.0],["2022-06-17",104.1076,106.2731,101.5385,103.5359,1524363.0],["2022-06-20",103.5359,104.1749,99.9245,101.3502,1798827.0],["2022-06-21",101.3502,106.6498,99.8707,103.5696,1600214.0],["2022-06-22",103.5696,104.7129,98.9359,99.911,1441968.0],["2022-06-23",99.911,107.941,99.8774,107.6048,1917061.0],["2022-06-24",107.6048,108.6741,103.3544,103.7713,1673743.0],["2022-06-27",103.7713,106.031,100.3414,101.5587,2240424.0],["2022-06-28",101.5587,105.4527,100.2069,104.3161,1981832.0],["2022-06-29",104.3161,104.5582,98.8955,99.8707,1806390.0],["2022-06-30",99.8707,104.6322,98.1893,104.3094,1336980.0],["2022-07-01",104.3094,110.9607,103.5696,105.1836,2094359.0],["2022-07-04",105.1836,105.5872,98.8619,100.4625,2137635.0],["2022-07-05",100.4625,101.2493,95.479,99.1981,2520506.0],["2022-07-06",99.1981,118.3652,98.3306,114.9353,4205420.0],["2022-07-07",114.9353,118.70150756835938,112.985,118.7015,1909004.0],["2022-07-08",118.7015,123.0595,116.3476,118.0895,2072562.0],["2022-07-11",118.0895,124.4046,115.2918,123.2075,1783254.0],["2022-07-12",123.2075,130.3228,119.7372,121.7279,2429760.0],["2022-07-13",121.7279,122.1717,115.0362,118.3652,2127978.0],["2022-07-14",118.3652,122.0641,114.6663,119.4278,1492272.0],["2022-07-15",119.4278,135.9519,117.9819,134.506,3427727.0],["2022-07-18",134.506,134.50595092773438,129.3947,130.2018,1495489.0],["2022-07-19",130.2018,132.8112,126.0993,127.1687,1177948.0],["2022-07-20",127.1687,135.4341,127.16865539550781,132.4077,1292034.0],["2022-07-21",132.4077,142.3544,129.7982,135.1785,2085422.0],["2022-07-22",135.1785,138.5411,132.5556,135.851,1044140.0],["2022-07-25",135.851,140.3637,133.1609,135.582,739378.0],["2022-07-26",135.582,136.1806,132.1656,135.4139,654917.0],["2022-07-27",135.4139,139.6575,132.5556,138.9177,914928.0],["2022-07-28",138.9177,147.0822,137.5323,144.2711,1239976.0],["2022-07-29",144.2711,146.208,139.5567,143.1749,857816.0],["2022-08-01",143.1749,156.0202,140.9286,154.5608,1796508.0],["2022-08-02",154.5608,160.7144,151.3192,158.717,1652021.0],["2022-08-03",158.717,170.8158,156.4977,161.3264,2021558.0],["2022-08-04",161.3264,166.7874,159.4232,164.9379,995832.0],["2022-08-05",164.9379,180.8096,162.7522,177.6084,1572402.0],["2022-08-08",177.6084,179.7739,154.776,172.5039,2031257.0],["2022-08-09",172.5039,174.8577,162.7522,174.5887,1156876.0],["2022-08-10",174.5887,190.2452,168.9395,184.6901,1453454.0],["2022-08-11",184.6901,193.3523,184.69009399414062,185.2819,1330480.0],["2022-08-12",185.2819,186.6203,176.9291,179.1821,1193532.0],["2022-08-15",179.1821,184.9457,177.4873,183.1433,688626.0],["2022-08-16",183.1433,191.671,179.6327,181.0114,1199165.0],["2022-08-17",181.0114,182.8541,174.3197,181.4956,1343714.0],["2022-08-18",181.4956,193.6886,178.18,186.6405,992986.0],["2022-08-19",186.6405,191.0993,170.5804,170.8898,1663422.0],["2022-08-22",170.8898,181.5898,170.0223,176.2028,1059657.0],["2022-08-23",176.2028,179.2224,171.4951,172.5779,909822.0],["2022-08-24",172.5779,174.2525,156.8945,159.7124,2293208.0],["2022-08-25",159.7124,164.568,154.6819,155.3544,1195065.0],["2022-08-26",155.3544,159.6855,152.106,153.135,739674.0],["2022-08-29",153.135,183.7620391845703,153.135009765625,183.762,1299653.0],["2022-08-30",183.762,192.3301,178.2204,187.2995,2142338.0],["2022-08-31",187.2995,187.313,172.551,174.0978,1709697.0],["2022-09-01",174.0978,185.4097,174.09776306152344,176.8686,1816939.0],["2022-09-02",176.8686,184.9323,174.2323,177.6286,1604228.0],["2022-09-05",177.6286,187.6358,166.3502,185.2483,2159883.0],["2022-09-06",185.2483,187.6358,181.2131,184.4144,1042806.0],["2022-09-07",184.4144,198.329,184.41436767578125,194.8991,2062818.0],["2022-09-08",194.8991,205.4646,192.3435,201.7589,1658316.0],["2022-09-09",201.7589,211.0936,197.0512,203.0973,1767426.0],["2022-09-13",203.0973,211.1407,201.0864,204.1329,1026273.0],["2022-09-14",204.1329,218.0409,201.7589,217.8996,1569152.0],["2022-09-15",217.8996,217.89962768554688,207.4284,215.3508,1508605.0],["2022-09-16",215.3508,216.568,204.1397,210.4615,1177593.0],["2022-09-19",210.4615,219.9172,206.8029,208.4842,1268698.0],["2022-09-20",208.4842,210.7708,204.1329,206.7289,991869.0],["2022-09-21",206.7289,210.1656,199.0621,202.835,1234145.0],["2022-09-22",202.835,209.6813,198.598,204.7315,1155681.0],["2022-09-23",204.7315,208.4035,197.3875,202.3844,969422.0],["2022-09-26",202.3844,207.1324,196.0962,204.9534,1427935.0],["2022-09-27",204.9534,219.1304,203.4806,211.9141,1429437.0],["2022-09-28",211.9141,212.775,196.5536,205.4309,1326894.0],["2022-09-29",205.4309,211.1743,199.3176,209.9369,764161.0],["2022-09-30",209.9369,209.93687438964844,199.5463,200.7501,800333.0],["2022-10-10",200.7501,200.75013732910156,161.4071,165.449,4079183.0],["2022-10-11",165.449,167.5272,133.8267,138.252,5389477.0],["2022-10-12",138.252,154.8903,130.0,150.0078,5101705.0],["2022-10-13",150.0078,161.4071,144.6006,155.7243,2978963.0],["2022-10-14",155.7243,159.3895,141.5675,150.9426,2792024.0],["2022-10-17",150.9426,174.0978,148.9115,165.5163,2951453.0],["2022-10-18",165.5163,169.4775,160.0553,160.6337,1851394.0],["2022-10-19",160.6337,168.7646,159.3896,159.894,1731770.0],["2022-10-20",159.894,191.8727,153.3368,183.5199,6493964.0],["2022-10-21",183.5199,188.1066,160.0621,175.2007,4598469.0],["2022-10-24",175.2007,186.6136,172.4837,179.2359,2873350.0],["2022-10-25",179.2359,184.0714,175.5303,178.0254,1529664.0],["2022-10-26",178.0254,183.762,172.8401,178.3482,1896889.0],["2022-10-27",178.3482,184.6094,173.2302,176.3373,1969437.0],["2022-10-28",176.3373,190.6622,172.8401,181.5561,2222012.0],["2022-10-31",181.5561,192.8614,180.6953,183.5199,1674324.0],["2022-11-01",183.5199,187.4071,176.8753,182.9281,1754612.0],["2022-11-02",182.9281,190.9985,180.9105,188.9809,2115803.0],["2022-11-03",188.9809,196.6342,185.6249,192.6932,1706860.0],["2022-11-04",192.6932,192.69322204589844,176.9224,185.2551,3618412.0],["2022-11-07",185.2551,185.7124,175.5303,175.6917,2875716.0],["2022-11-08",175.6917,180.0026,172.7056,178.3885,1537777.0],["2022-11-09",178.3885,180.238,168.7646,168.7646,1845394.0],["2022-11-10",168.7646,173.8355,154.3456,155.6637,4106350.0],["2022-11-11",155.6637,171.4951,155.6637420654297,162.5773,2513632.0],["2022-11-14",162.5773,162.57733154296875,152.671,154.0093,2531125.0],["2022-11-15",154.0093,170.1433,152.6642,163.2633,3000865.0],["2022-11-16",163.2633,168.0854,157.4056,158.986,1593032.0],["2022-11-17",158.986,163.0683,150.761,161.0709,2037806.0],["2022-11-18",161.0709,161.999,154.0093,154.2043,1637183.0],["2022-11-21",154.2043,160.0486,153.673,156.8003,1391556.0],["2022-11-22",156.8003,156.8138,149.7387,150.4113,1593202.0],["2022-11-23",150.4113,154.5204315185547,145.0378,154.5204,2544300.0],["2022-11-24",154.5204,160.6943,151.6622,157.5065,2202408.0],["2022-11-25",157.5065,162.4563,149.0057,151.4537,3640826.0],["2022-11-28",151.4537,155.3544,145.6094,145.9322,3124544.0],["2022-11-29",145.9322,146.9814,140.5251,140.9689,2863305.0],["2022-11-30",140.9689,144.1769,139.8122,141.9239,1622238.0],["2022-12-01",141.9239,150.7812,141.92393493652344,147.4656,2186799.0],["2022-12-02",147.4656,152.5499,145.9457,149.6379,1689710.0],["2022-12-05",149.6379,153.1081,144.2576,150.9157,1902883.0],["2022-12-06",150.9157,164.7631,147.97,160.1293,3342267.0],["2022-12-07",160.1293,161.0709,153.9219,158.9591,2261889.0],["2022-12-08",158.9591,158.95913696289062,151.3192,152.7315,1996783.0],["2022-12-09",152.7315,171.3337,152.7314910888672,161.4004,3259068.0],["2022-12-12",161.4004,171.4951,160.8557,166.3839,2263594.0],["2022-12-13",166.3839,166.4108,159.1273,159.3223,1671223.0],["2022-12-14",159.3223,184.9457,159.32229614257812,165.7046,4445868.0],["2022-12-15",165.7046,170.1029,158.0445,161.999,2669298.0],["2022-12-16",161.999,161.99896240234375,154.7491,158.0848,1944721.0],["2022-12-19",158.0848,159.9612,149.9741,151.4201,1797307.0],["2022-12-20",151.4201,154.971,147.2033,148.1987,1159947.0],["2022-12-21",148.1987,149.8396,140.0812,143.8945,1565914.0],["2022-12-22",143.8945,146.0869,140.5856,142.5427,958314.0],["2022-12-23",142.5427,142.5426788330078,131.762,133.941,2174821.0],["2022-12-26",133.941,141.6213,133.6989,140.6932,1728706.0],["2022-12-27",140.6932,147.5866,139.2943,146.2752,1309876.0],["2022-12-28",146.2752,149.6244,142.8588,149.1536,1334009.0],["2022-12-29",149.1536,149.4496,144.1769,147.4723,1032082.0],["2022-12-30",147.4723,150.4853,142.9798,145.7708,1153389.0],["2023-01-03",145.7708,150.9829,142.7243,150.3104,1760168.0],["2023-01-04",150.3104,158.031,139.8055,141.7693,2818127.0],["2023-01-05",141.7693,141.76927185058594,136.2545,138.2587,3737714.0],["2023-01-06",138.2587,141.9038,135.9855,139.8996,1753406.0],["2023-01-09",139.8996,146.6115,138.5411,144.6141,1669518.0],["2023-01-10",144.6141,148.1852,141.5608,147.2168,1746064.0],["2023-01-11",147.2168,158.031,147.21676635742188,149.4361,3020916.0],["2023-01-12",149.4361,150.8955,143.4708,147.9431,1671741.0],["2023-01-13",147.9431,154.6818,145.7506,151.0367,1497114.0],["2023-01-16",151.0367,163.4045,148.1381,161.2659,2496227.0],["2023-01-17",161.2659,173.5127,160.9229,172.0936,2835403.0],["2023-01-18",172.0936,174.6761,168.5763,169.4102,1235918.0],["2023-01-19",169.4102,179.9488,168.1324,179.2292,1545186.0],["2023-01-20",179.2292,179.9017,172.2618,174.0574,1436932.0],["2023-01-30",174.0574,176.8753,163.6937,168.4014,2593011.0],["2023-01-31",168.4014,170.15,157.7082,158.0243,2516714.0],["2023-02-01",158.0243,165.3414,158.02432250976562,161.1718,1750635.0],["2023-02-02",161.1718,173.2638,161.1717529296875,167.7625,2246570.0],["2023-02-03",167.7625,169.6994,163.4853,165.4154,1066212.0],["2023-02-06",165.4154,168.8991,161.5416,163.6937,1244045.0],["2023-02-07",163.6937,166.7874,157.8091,159.3895,1747709.0],["2023-02-08",159.3895,163.4247,157.0357,158.0445,1091420.0],["2023-02-09",158.0445,166.5654,154.7558,165.1464,1464545.0],["2023-02-10",165.1464,169.4102,162.0797,167.85,1456672.0],["2023-02-13",167.85,178.2204,163.4315,176.6198,2095296.0],["2023-02-14",176.6198,180.1035,170.8226,174.1852,1262549.0],["2023-02-15",174.1852,190.6622,174.18521118164062,186.9633,2031553.0],["2023-02-16",186.9633,194.3611,181.583,183.5939,1795173.0],["2023-02-17",183.5939,185.2483,174.8645,174.9922,1470195.0],["2023-02-20",174.9922,177.2721,171.9457,176.4852,1102053.0],["2023-02-21",176.4852,182.2825,175.2007,181.6637,1217242.0],["2023-02-22",181.6637,192.3435,177.6487,187.3937,1424411.0],["2023-02-23",187.3937,187.39369201660156,174.8712,176.4382,1985918.0],["2023-02-24",176.4382,179.2292,173.5127,176.2028,1087031.0],["2023-02-27",176.2028,183.6006,174.4677,175.1267,1670200.0],["2023-02-28",175.1267,177.2049,170.0155,172.7729,1243035.0],["2023-03-01",172.7729,174.5215,166.7874,173.0352,1395853.0],["2023-03-02",173.0352,180.238,172.3357,176.8215,1229057.0],["2023-03-03",176.8215,188.4832,175.6984,181.1123,2784153.0],["2023-03-06",181.1123,194.8991,178.7113,194.2064,2397844.0],["2023-03-07",194.2064,194.20640563964844,184.5421,185.5375,1420684.0],["2023-03-08",185.5375,194.3611,185.53749084472656,188.4496,1738052.0],["2023-03-09",188.4496,204.449,188.44956970214844,198.06,2136377.0],["2023-03-10",198.06,210.4951,192.0342,204.2809,2139104.0],["2023-03-13",204.2809,208.4842,199.7413,207.5696,1431377.0],["2023-03-14",207.5696,218.4915,203.9984,213.4609,2175851.0],["2023-03-15",213.4609,213.4609375,199.2033,204.4491,3188038.0],["2023-03-16",204.4491,204.4490509033203,192.4175,193.3657,3025501.0],["2023-03-17",193.3657,200.4139,193.36573791503906,197.4883,2523796.0],["2023-03-20",197.4883,200.0776,188.3083,192.4175,2582074.0],["2023-03-21",192.4175,196.3787,188.9943,195.0538,1681077.0],["2023-03-22",195.0538,196.3787,184.6094,187.165,2649646.0],["2023-03-23",187.165,188.8867,181.583,185.9545,2366602.0],["2023-03-24",185.9545,185.9544677734375,176.956,178.2271,2455583.0],["2023-03-27",178.2271,180.9105,172.746,176.7812,2132320.0],["2023-03-28",176.7812,176.7812,169.4842,170.0155,1771182.0],["2023-03-29",170.0155,193.8163,170.0155029296875,187.6022,3709310.0],["2023-03-30",187.6022,190.7227,184.2731,184.9457,1595688.0],["2023-03-31",184.9457,190.9984,181.6637,189.6198,1797946.0],["2023-04-03",189.6198,208.3497,189.61976623535156,207.6637,3693529.0],["2023-04-04",207.6637,214.537,199.2033,201.7589,3574004.0],["2023-04-06",201.7589,240.0931,199.0688,228.4852,5212639.0],["2023-04-07",228.4852,255.5344,228.48524475097656,255.225,4049186.0],["2023-04-10",255.225,257.3704,232.016,237.403,4427732.0],["2023-04-11",237.403,240.7657,218.5722,229.0636,4343287.0],["2023-04-12",229.0636,229.0636444091797,218.5722,221.2959,4193124.0],["2023-04-13",221.2959,241.4382,218.4915,241.3508,5103525.0],["2023-04-14",241.3508,289.61822509765625,239.3803,289.6182,5677835.0],["2023-04-17",289.6182,329.5396,289.61822509765625,301.2933,5582814.0],["2023-04-18",301.2933,302.6384,280.223,291.8779,5140574.0],["2023-04-19",291.8779,320.7093,288.5153,306.075,4998381.0],["2023-04-20",306.075,324.1594,292.5505,295.9804,7523399.0],["2023-04-21",295.9804,305.0595,274.4123,275.0647,8699345.0],["2023-04-24",275.0647,283.6596,263.6317,273.0605,6266277.0],["2023-04-25",273.0605,282.4625,264.9767,267.6803,4980596.0],["2023-04-26",267.6803,268.9917,249.5892,261.762,4534535.0],["2023-04-27",261.762,284.2649,256.2338,267.6601,4430055.0],["2023-04-28",267.6601,279.5437,262.2799,277.4118,3962606.0],["2023-05-04",277.4118,277.41180419921875,260.269,274.3922,3976558.0],["2023-05-05",274.3922,282.6105,262.9524,263.6317,3166387.0],["2023-05-08",263.6317,277.8086,256.2338,269.6844,3249556.0],["2023-05-09",269.6844,271.702,252.0709,252.1986,3631624.0],["2023-05-10",252.1986,254.2162,239.8443,245.285,3474778.0],["2023-05-11",245.285,263.6317,245.28504943847656,254.566,3064773.0],["2023-05-12",254.566,276.1407,253.9472,256.2338,4093903.0],["2023-05-15",256.2338,270.3368,251.0083,264.9767,3511564.0],["2023-05-16",264.9767,280.4449,258.9307,277.6741,4459217.0],["2023-05-17",277.6741,289.1878,271.7289,276.4097,3410726.0],["2023-05-18",276.4097,285.7579,273.0471,277.6001,1965681.0],["2023-05-19",277.6001,284.9374,270.5587,276.4097,2009452.0],["2023-05-22",276.4097,279.8531,264.9767,269.6844,1783400.0],["2023-05-23",269.6844,269.6844177246094,257.7538,260.269,1661890.0],["2023-05-24",260.269,272.0383,254.8888,263.5375,2366046.0],["2023-05-25",263.5375,265.508,257.7807,264.2369,1536019.0],["2023-05-26",264.2369,276.9142,263.0264,273.8743,2423258.0],["2023-05-29",273.8743,285.8251,272.731,280.9896,2649858.0],["2023-05-30",280.9896,283.8076,276.4097,283.4511,1759939.0],["2023-05-31",283.4511,289.7931,269.0119,276.9478,2805710.0],["2023-06-01",276.9478,279.806,265.7367,277.4521,2450822.0],["2023-06-02",277.4521,289.1878,273.1345,281.252,2347494.0],["2023-06-05",281.252,310.7087,281.251953125,294.2116,4105792.0],["2023-06-06",294.2116,298.8991,284.1438,287.1702,2892115.0],["2023-06-07",287.1702,292.5504,277.4387,279.0595,2377017.0],["2023-06-08",279.0595,287.6746,273.269,279.3016,2267698.0],["2023-06-09",279.3016,289.1811,275.0781,289.1811,3239199.0],["2023-06-12",289.1811,289.1877,278.0305,281.7899,2759878.0],["2023-06-13",281.7899,288.3539,278.4811,286.8676,2544680.0],["2023-06-14",286.8676,301.6296,283.8009,293.9561,2413162.0],["2023-06-15",293.9561,300.957,279.7723,282.4625,2297716.0],["2023-06-16",282.4625,291.8779,281.1847,287.8427,1779412.0],["2023-06-19",287.8427,292.0998,277.4857,281.6285,2049976.0],["2023-06-20",281.6285,283.8009,276.5241,277.2235,1640948.0],["2023-06-21",277.2235,278.5685,266.2209,271.285,2041309.0],["2023-06-26",271.285,281.1174,264.3042,274.8764,1978512.0],["2023-06-27",274.8764,282.449,266.9607,270.8614,1277081.0],["2023-06-28",270.8614,290.9902,270.8613586425781,278.4206,3052439.0],["2023-06-29",278.4206,285.1526,272.4485,277.0822,1560275.0],["2023-06-30",277.0822,287.0357,273.3901,286.4775,1963080.0],["2023-07-03",286.4775,295.8458,280.8551,282.4625,1800415.0],["2023-07-04",282.4625,283.8076,271.3658,275.058,2225646.0],["2023-07-05",275.058,275.0579528808594,235.3854,240.7657,7205192.0],["2023-07-06",240.7657,240.76565551757812,230.3616,236.1924,3428476.0],["2023-07-07",236.1924,238.6808,229.6689,233.3342,2345363.0],["2023-07-10",233.3342,241.9426,232.1573,233.7041,1732729.0],["2023-07-11",233.7041,235.8629,230.1061,230.6105,1790165.0],["2023-07-12",230.6105,230.7651,209.836,222.0021,5912715.0],["2023-07-13",222.0021,233.3611,221.9348,224.7594,3014496.0],["2023-07-14",224.7594,231.4982,220.9865,222.9772,1576362.0],["2023-07-17",222.9772,225.2907,214.0864,217.9064,2610028.0],["2023-07-18",217.9064,224.5308,215.2095,219.3792,2010896.0],["2023-07-19",219.3792,219.37921142578125,211.5442,214.2007,2305946.0],["2023-07-20",214.2007,216.4739,210.7237,213.0574,1583392.0],["2023-07-21",213.0574,215.0616,208.8541,212.2168,1419213.0],["2023-07-24",212.2168,213.9836,207.3151,209.8116,1521684.0],["2023-07-25",209.8116,213.2367,204.9398,210.9622,2467142.0],["2023-07-26",210.9622,225.4095,209.1656,216.7357,3912687.0],["2023-07-27",216.7357,220.282,213.2434,216.5339,1785538.0],["2023-07-28",216.5339,223.0611,212.6311,213.9769,2126407.0],["2023-07-31",213.9769,224.4136,209.2733,222.1055,2691351.0],["2023-08-01",222.1055,225.4028,216.507,224.6491,1925354.0],["2023-08-02",224.6491,237.7304,222.1123,234.7427,2398607.0],["2023-08-03",234.7427,235.6174,226.836,229.7968,1552157.0],["2023-08-04",229.7968,230.8062,222.9063,229.9314,1313263.0],["2023-08-07",229.9314,232.9057,223.808,228.1146,1215580.0],["2023-08-08",228.1146,232.1116,224.7837,226.291,1064191.0],["2023-08-09",226.291,227.8454,220.0397,221.9912,1176352.0],["2023-08-10",221.9912,230.7927,221.9911651611328,228.5385,2148902.0],["2023-08-11",228.5385,230.8062,223.3167,228.1819,1698376.0],["2023-08-14",228.1819,228.18185424804688,218.021,221.3183,1347387.0],["2023-08-15",221.3183,222.8188,212.6378,217.9403,1666155.0],["2023-08-16",217.9403,223.7407,214.1047,214.4748,1166889.0],["2023-08-17",214.4748,220.7126,210.8748,218.6872,1088868.0],["2023-08-18",218.6872,225.9142,216.3724,222.691,1368729.0],["2023-08-21",222.691,222.6909637451172,211.5679,212.5638,1489701.0],["2023-08-22",212.5638,218.6939,207.6717,217.2337,1523661.0],["2023-08-23",217.2337,219.0169,210.6191,211.5746,1166043.0],["2023-08-24",211.5746,224.75,210.6325,222.3478,1616140.0],["2023-08-25",222.3478,226.4996,217.7182,223.5657,1552681.0],["2023-08-28",223.5657,242.2456,210.6191,217.4221,2847718.0],["2023-08-29",217.4221,231.1426,192.4305,228.2895,3293057.0],["2023-08-30",228.2895,241.4381,228.128,233.1614,3473466.0],["2023-08-31",233.1614,248.9679,226.4391,246.4445,4473974.0],["2023-09-01",246.4445,269.1617,246.44448852539062,248.9814,3999719.0],["2023-09-04",248.9814,250.3204,227.7916,234.1707,4614422.0],["2023-09-05",234.1707,242.582,232.5961,238.2082,3087324.0],["2023-09-06",238.2082,248.6045,234.5072,247.7163,3126292.0],["2023-09-07",247.7163,247.7162628173828,232.8047,236.8623,3070721.0],["2023-09-08",236.8623,238.8811,228.8548,238.2082,3085231.0],["2023-09-11",238.2082,240.8594,229.5546,233.0941,2740126.0],["2023-09-12",233.0941,234.1438,226.7755,227.1052,1505538.0],["2023-09-13",227.1052,228.7538,222.3747,227.4417,1349908.0],["2023-09-14",227.4417,228.4847,219.2995,220.5511,1449119.0],["2023-09-15",220.5511,223.8551,212.6378,223.8551,2160317.0],["2023-09-18",223.8551,223.85508728027344,212.2475,213.5462,1823610.0],["2023-09-19",213.5462,215.8677,207.4968,214.3335,1857789.0],["2023-09-20",214.3335,214.33349609375,208.0149,208.6003,1232409.0],["2023-09-21",208.6003,210.8613,205.5723,209.4146,1248696.0],["2023-09-22",209.4146,218.6939,206.5884,217.7922,1904968.0],["2023-09-25",217.7922,218.492,211.0161,214.6565,1418547.0],["2023-09-26",214.6565,219.0573,212.3013,215.5313,842260.0],["2023-09-27",215.5313,216.6887,212.1667,213.7817,1134575.0],["2023-09-28",213.7817,237.233,211.1604,237.233,2093672.0],["2023-10-09",237.233,237.2329864501953,230.182,235.5698,1256487.0],["2023-10-10",235.5698,247.9787,235.56980895996094,237.721,1898414.0],["2023-10-11",237.721,244.4731,234.1855,240.9975,1529890.0],["2023-10-12",240.9975,263.9131,240.99746704101562,258.0871,2873154.0],["2023-10-13",258.0871,261.8018,252.6395,253.8943,2296224.0],["2023-10-16",253.8943,255.677,241.8041,248.5663,2198719.0],["2023-10-17",248.5663,258.6349,245.2201,255.9459,1876825.0],["2023-10-18",255.9459,263.3454,249.5821,254.3027,1813458.0],["2023-10-19",254.3027,258.6846,250.329,253.8346,1572158.0],["2023-10-20",253.8346,256.7426,244.5429,246.3355,1962765.0],["2023-10-23",246.3355,247.9787,237.6911,241.0074,1278532.0],["2023-10-24",241.0074,255.9359,239.9219,251.9623,2223585.0],["2023-10-25",251.9623,254.7708,241.9735,242.7303,1838512.0],["2023-10-26",242.7303,248.5563,239.6629,244.991,1670278.0],["2023-10-27",244.991,251.4843,241.5552,245.489,1646554.0],["2023-10-30",245.489,255.6173,242.0033,248.7555,2637282.0],["2023-10-31",248.7555,263.694,243.9951,251.0461,2011388.0],["2023-11-01",251.0461,253.4263,245.001,247.4509,1416928.0],["2023-11-02",247.4509,248.8352,232.2933,232.4825,2220324.0],["2023-11-03",232.4825,239.6829,232.3431,236.8246,1599624.0],["2023-11-06",236.8246,239.9617,228.3296,233.0303,2430854.0],["2023-11-07",233.0303,234.5441,227.3437,231.5464,2004926.0],["2023-11-08",231.5464,252.6196,229.0566,250.4187,3599897.0],["2023-11-09",250.4187,250.8469,243.6864,245.1105,2021689.0],["2023-11-10",245.1105,254.6811,243.1187,249.3331,2627380.0],["2023-11-13",249.3331,254.3126,244.991,247.1023,1746785.0],["2023-11-14",247.1023,255.2986,242.2623,254.7708,2105850.0],["2023-11-15",254.7708,256.9418,247.0824,247.7298,1654448.0],["2023-11-16",247.7298,247.72975158691406,239.1252,242.6507,1348316.0],["2023-11-17",242.6507,249.1738,241.9336,247.3613,1205737.0],["2023-11-20",247.3613,249.4626,241.6647,241.6946,1454225.0],["2023-11-21",241.6946,244.4931,236.2868,236.2868,978461.0],["2023-11-22",236.2868,240.6091,235.042,235.1316,1077425.0],["2023-11-23",235.1316,243.8358,235.1316,239.7625,1386746.0],["2023-11-24",239.7625,243.3777,232.8909,233.5183,1271446.0],["2023-11-27",233.5183,248.9646,232.8908,247.9986,2352135.0],["2023-11-28",247.9986,253.9541,246.3753,252.8586,1959493.0],["2023-11-29",252.8586,262.7977,250.9465,256.6231,1984373.0],["2023-11-30",256.6231,266.3929,253.8346,266.3929,1427708.0],["2023-12-01",266.3929,266.3928527832031,250.9764,256.8024,1768003.0],["2023-12-04",256.8024,260.1187,252.6893,257.9377,1305320.0],["2023-12-05",257.9377,258.9635,252.6794,257.2406,1334280.0],["2023-12-06",257.2406,265.875,255.9459,262.8176,1553970.0],["2023-12-07",262.8176,265.4069,244.1246,250.7374,2851404.0],["2023-12-08",250.7374,267.568,250.7274,259.9195,3955525.0],["2023-12-11",259.9195,268.6536,258.9934,264.909,1575180.0],["2023-12-12",264.909,265.407,255.5476,256.7028,1271377.0],["2023-12-13",256.7028,258.6846,252.41046142578125,252.4105,1022488.0],["2023-12-14",252.4105,255.448,241.117,247.172,1441078.0],["2023-12-15",247.172,248.6061,241.0174,242.2025,1431753.0],["2023-12-18",242.2025,244.5927,239.4638,240.0613,1094208.0],["2023-12-19",240.0613,243.9951,237.4421,243.3976,1174240.0],["2023-12-20",243.3976,243.8258,238.0297,239.902,1139495.0],["2023-12-21",239.902,242.7403,238.2189,240.9078,1048895.0],["2023-12-22",240.9078,241.0074,235.032,237.3226,1219254.0],["2023-12-25",237.3226,238.9559,227.5628,231.2177,1263028.0],["2023-12-26",231.2177,232.4427,225.571,226.2283,887438.0],["2023-12-27",226.2283,240.0414,224.0772,238.687,1635296.0],["2023-12-28",238.687,239.0156,234.0361,235.7192,1598672.0],["2023-12-29",235.7192,237.8604,225.8997,230.3513,2234955.0],["2024-01-02",230.3513,230.351318359375,212.704,221.0098,2270305.0],["2024-01-03",221.0098,222.9618,213.1223,219.2968,1459259.0],["2024-01-04",219.2968,222.643,216.6079,218.5997,1284396.0],["2024-01-05",218.5997,221.0695,214.4468,215.612,1029584.0],["2024-01-08",215.612,215.6120147705078,201.2113,205.7526,2108157.0],["2024-01-09",205.7526,210.035,198.383,199.7772,1649524.0],["2024-01-10",199.7772,201.1715,194.3894,196.919,1082257.0],["2024-01-11",196.919,201.1715,196.1422,199.2693,1157926.0],["2024-01-12",199.2693,205.653,197.2775,197.2775,1314065.0],["2024-01-15",197.2775,197.27752685546875,197.2775,197.2775,0.0],["2024-01-16",197.2775,198.5622,190.2266,194.2002,1639437.0],["2024-01-17",194.2002,194.7778,185.2571,185.4363,1635444.0],["2024-01-18",185.4363,186.233,177.1703,182.9465,2515207.0],["2024-01-19",182.9465,188.7128,181.2535,184.8985,2214231.0],["2024-01-22",184.8985,186.0239,170.6572,172.3303,2227078.0],["2024-01-23",172.3303,178.236,164.7714,171.0954,4076568.0],["2024-01-24",171.0954,175.8956,167.7093,171.8821,2664186.0],["2024-01-25",171.8821,183.0461,171.8821,181.2535,3414603.0],["2024-01-26",181.2535,181.25350952148438,172.3502,172.5992,2191939.0],["2024-01-29",172.5992,178.953,168.3068,168.8745,1824798.0],["2024-01-30",168.8745,172.5892,162.8294,163.9548,1838894.0],["2024-01-31",163.9548,168.9641,159.8417,162.3315,2140936.0],["2024-02-01",162.3315,171.2647,160.2998,166.2055,2882199.0],["2024-02-02",166.2055,167.9882,154.3842,159.0052,2553817.0],["2024-02-05",159.0052,162.0427,145.8991,155.3602,2916204.0],["2024-02-06",155.3602,176.0748,153.3584,175.557,3332857.0],["2024-02-07",175.557,185.8944,173.117,181.7415,3928124.0],["2024-02-08",181.7415,198.3232,181.2535,189.4597,2913362.0],["2024-02-19",189.4597,190.2166,181.9606,187.0198,2737780.0],["2024-02-20",187.0198,188.2049,181.2635,184.2711,1656600.0],["2024-02-21",184.2711,192.3876,179.7099,186.233,1961881.0],["2024-02-22",186.233,189.868,184.5201,188.7228,1771275.0],["2024-02-23",188.7228,190.8938,182.349,185.4164,2196197.0],["2024-02-26",185.4164,192.0889,183.564,188.2348,2088807.0],["2024-02-27",188.2348,197.6858,187.2289,197.5763,2365348.0],["2024-02-28",197.5763,202.7351,189.4199,189.5992,2444259.0],["2024-02-29",189.5992,214.0982,189.59915161132812,212.6243,4217153.0],["2024-03-01",212.6243,216.6079,204.4978,208.9295,2980352.0],["2024-03-04",208.9295,211.1305,204.6671,208.2523,2412431.0],["2024-03-05",208.2523,211.1006,203.7807,206.151,2333064.0],["2024-03-06",206.151,206.15098571777344,198.7813,203.6015,2318166.0],["2024-03-07",203.6015,210.6325,202.1773,202.1773,2019970.0],["2024-03-08",202.1773,207.2365,199.9366,203.0537,2527183.0],["2024-03-11",203.0537,206.0813,198.1838,205.2646,1613637.0],["2024-03-12",205.2646,212.1961,203.6612,207.6249,2138162.0],["2024-03-13",207.6249,212.1264,204.7168731689453,204.7169,1806569.0],["2024-03-14",204.7169,205.9518,199.1797,200.325,1569892.0],["2024-03-15",200.325,204.1492,198.8909,203.4421,1496765.0],["2024-03-18",203.4421,208.9395,200.6735,207.107,2012560.0],["2024-03-19",207.107,209.7263,204.7169,205.3144,1597291.0],["2024-03-20",205.3144,206.6489,202.7749,205.0157,1139510.0],["2024-03-21",205.0157,215.7216,205.01565551757812,209.1387,2087879.0],["2024-03-22",209.1387,221.3086,209.138671875,215.612,2661026.0],["2024-03-25",215.612,219.0977,207.2166,209.1785,2479279.0],["2024-03-26",209.1785,212.3853,200.2553,200.5242,1876747.0],["2024-03-27",200.5242,202.1674,191.2125,191.2125,1502697.0],["2024-03-28",191.2125,192.8458,184.7491,186.3724,2784659.0],["2024-03-29",186.3724,188.7427,181.5324,187.7368,1123542.0],["2024-04-01",187.7368,190.8839,183.8429,185.1375,1906429.0],["2024-04-02",185.1375,185.13751220703125,177.8675,179.1024,2234284.0],["2024-04-03",179.1024,184.042,176.9015,180.1082,1987900.0],["2024-04-08",180.1082,188.2248,178.5546,178.5746,1818379.0],["2024-04-09",178.5746,180.8552,176.274,180.2576,1137807.0],["2024-04-10",180.2576,180.2875,173.844,173.9934,1225692.0],["2024-04-11",173.9934,176.772,170.4281,170.8962,1554773.0],["2024-04-12",170.8962,173.1867,168.3068,170.2986,1285096.0],["2024-04-15",170.2986,185.9442,170.29864501953125,184.2113,2924996.0],["2024-04-16",184.2113,185.8347,176.284,177.1803,1879908.0],["2024-04-17",177.1803,185.7351,175.2682,185.506,2343022.0],["2024-04-18",185.506,185.50601196289062,180.3672,180.656,1658183.0],["2024-04-19",180.656,180.65597534179688,168.5857,169.96,2062396.0],["2024-04-22",169.96,176.8516,163.1182,173.6847,1746149.0],["2024-04-23",173.6847,179.2617,171.5037,177.8675,1521410.0],["2024-04-24",177.8675,185.8545,177.4492,182.5482,1603782.0],["2024-04-25",182.5482,184.0221,180.0186,181.7315,1101586.0],["2024-04-26",181.7315,184.2313,179.3414,183.0959,2068669.0],["2024-04-29",183.0959,194.1305,180.2576,192.0889,2468559.0],["2024-04-30",192.0889,192.08889770507812,177.5687,180.9249,5119568.0],["2024-05-06",180.9249,180.92486572265625,122.2196,123.0271,3113359.0],["2024-05-07",123.0271,125.1333,121.8293,122.3744,2052943.0],["2024-05-08",122.3744,123.3299,114.0708,115.7597,3680094.0],["2024-05-09",115.7597,123.4712,115.7194,121.1699,4634260.0],["2024-05-10",121.1699,122.8252,115.9885,118.0207,3987077.0],["2024-05-13",118.0207,118.02069854736328,112.5163,113.2296,3456171.0],["2024-05-14",113.2296,115.7396,111.7761,113.4584,1893500.0],["2024-05-15",113.4584,119.777,111.3118,118.0947,3516225.0],["2024-05-16",118.0947,120.3691,117.0921,118.0072,2104184.0],["2024-05-17",118.0072,122.1994,116.7826,122.0918,2395935.0],["2024-05-20",122.0918,123.6596,119.3396,120.8065,1799215.0],["2024-05-21",120.8065,125.4967,119.9654,124.8372,3066117.0],["2024-05-22",124.8372,125.4832,122.0379,123.9019,1945218.0],["2024-05-23",123.9019,127.0982,123.2155,126.2369,3210603.0],["2024-05-24",126.2369,126.2436,122.1321,122.7579,1831500.0],["2024-05-27",122.7579,131.1491,118.4648,128.8612,4048051.0],["2024-05-28",128.8612,130.8732,126.1696,126.2369,2836739.0],["2024-05-29",126.2369,126.8828,123.1482,123.6529,1791837.0],["2024-05-30",123.6529,128.4171,122.4753,126.3378,2679603.0],["2024-05-31",126.3378,128.9688,123.9221,124.669,2226510.0],["2024-06-03",124.669,129.8705,123.6798,129.6687,3256796.0],["2024-06-04",129.6687,131.6874,127.8787,130.0859,2288196.0],["2024-06-05",130.0859,133.6724,129.6081,131.9565,2976339.0],["2024-06-06",131.9565,137.8512,131.95652770996094,134.7424,3192579.0],["2024-06-07",134.7424,139.8901,133.585,137.3398,2331845.0],["2024-06-11",137.3398,145.6509,136.8321,144.2543,3732744.0],["2024-06-12",144.2543,145.641,139.8648,141.5508,3542141.0],["2024-06-13",141.5508,145.5312,141.55076599121094,144.4239,3107355.0],["2024-06-14",144.4239,144.4238739013672,137.9494,138.5879,4754172.0],["2024-06-17",138.5879,141.2515,135.6848,139.7052,2536622.0],["2024-06-18",139.7052,140.6529,135.3756,136.0041,2523386.0],["2024-06-19",136.0041,139.1665,133.7594,138.0492,2238380.0],["2024-06-20",138.0492,144.0947,136.6725,139.9147,2798165.0],["2024-06-21",139.9147,140.1641,134.9665,139.0667,1686823.0],["2024-06-24",139.0667,139.06671142578125,130.6868,131.2854,3290438.0],["2024-06-25",131.2854,132.3728,125.5391,126.9857,2891222.0],["2024-06-26",126.9857,129.6892,125.6489,128.6916,1885703.0],["2024-06-27",128.6916,129.1505,125.1002,125.6788,1356397.0],["2024-06-28",125.6788,126.4968,117.8975,119.8228,5068192.0],["2024-07-01",119.8228,120.4214,116.401,118.516,2187509.0],["2024-07-02",118.516,119.9026,116.2015,116.3112,2023834.0],["2024-07-03",116.3112,122.2071,115.154,121.7083,3034543.0],["2024-07-04",121.7083,123.0052,117.5084,117.9872,1711918.0],["2024-07-05",117.9872,117.98723602294922,117.9872,117.9872,0.0],["2024-07-08",117.9872,118.8951,110.7346,111.6524,3343389.0],["2024-07-09",111.6524,115.5132,109.9764,114.5455,2846247.0],["2024-07-10",114.5455,118.5858,112.9992,114.4058,2768868.0],["2024-07-11",114.4058,117.3188,111.1337,114.745,3159749.0],["2024-07-12",114.745,117.658,112.7398,116.8699,2660693.0],["2024-07-15",116.8699,124.7011,116.86991119384766,123.7035,4059952.0],["2024-07-16",123.7035,125.6888,121.6784,124.8009,2786009.0],["2024-07-17",124.8009,129.6892,122.8256,127.3448,3510306.0],["2024-07-18",127.3448,133.2606,125.2099,131.2355,4164465.0],["2024-07-19",131.2355,135.5552,129.3899,132.9414,4214509.0],["2024-07-22",132.9414,138.0591,130.6868,132.6621,3747467.0],["2024-07-23",132.6621,132.66207885742188,123.5838,123.7035,3411652.0],["2024-07-24",123.7035,124.5016,120.2119,121.01,1943207.0],["2024-07-25",121.01,122.3069,118.9549,121.0699,1689061.0],["2024-07-26",121.0699,127.5942,119.9126,125.6988,2291999.0],["2024-07-29",125.6988,127.4546,121.828,122.1074,1664159.0],["2024-07-30",122.1074,125.5691,120.2518,122.8855,1858117.0],["2024-07-31",122.8855,127.9833,120.7307,127.694,2847977.0],["2024-08-01",127.694,137.1513,127.69397735595703,133.5001,4183240.0],["2024-08-02",133.5001,136.6326,130.2878,131.4849,3236400.0],["2024-08-05",131.4849,134.6772,126.5567,129.7391,3583030.0],["2024-08-06",129.7391,133.6098,129.6892,133.0611,2862666.0],["2024-08-07",133.0611,135.1761,131.2854,132.0934,2011368.0],["2024-08-08",132.0934,138.5679,129.2902,136.2634,2905264.0],["2024-08-09",136.2634,138.2587,131.2854,131.6844,2695447.0],["2024-08-12",131.6844,132.3728,129.6892,131.0858,1106527.0],["2024-08-13",131.0858,132.2431,128.6916,131.7941,1476050.0],["2024-08-14",131.7941,132.1832,124.7011,124.7011,2569991.0],["2024-08-15",124.7011,127.5842,122.4565,125.3995,2125345.0],["2024-08-16",125.3995,127.5942,124.3021,125.7187,1106304.0],["2024-08-19",125.7187,127.8636,124.1225,124.6912,1275490.0],["2024-08-20",124.6912,125.579,119.6632,120.591,2085287.0],["2024-08-21",120.591,121.5786,119.3839,120.5311,1233507.0],["2024-08-22",120.5311,120.9701,117.7179,119.0048,1497174.0],["2024-08-23",119.0048,119.5934,113.2785,116.7203,2304900.0],["2024-08-26",116.7203,121.2095,115.7227,119.2143,1964183.0],["2024-08-27",119.2143,123.7135,119.1445,122.7059,1803590.0],["2024-08-28",122.7059,125.2997,121.7083,122.7059,1675125.0],["2024-08-29",122.7059,125.6988,121.7283,124.3819,1530703.0],["2024-08-30",124.3819,129.1904,123.8532,128.093,2617645.0],["2024-09-02",128.093,128.09300231933594,120.3915,120.6708,1433292.0],["2024-09-03",120.6708,123.2047,120.2019,121.02,946756.0],["2024-09-04",121.02,124.6014,117.7179,122.7059,1214179.0],["2024-09-05",122.7059,124.6014,122.3568,124.2522,875254.0],["2024-09-06",124.2522,124.6413,118.097,118.516,1349206.0],["2024-09-09",118.516,120.4414,117.0694,118.1269,713888.0],["2024-09-10",118.1269,120.5411,117.5084,120.2119,1010791.0],["2024-09-11",120.2119,122.1473,119.2742,120.5311,1065410.0],["2024-09-12",120.5311,121.7083,117.22905731201172,117.2291,1138788.0],["2024-09-13",117.2291,118.3065,113.7374,116.2614,1840662.0],["2024-09-18",116.2614,116.6704,112.7298,113.5579,1296049.0],["2024-09-19",113.5579,115.5231,110.7945,114.326,1532580.0],["2024-09-20",114.326,114.7151,108.7394,110.5351,2206994.0],["2024-09-23",110.5351,110.7147,103.0331,103.2027,3580035.0],["2024-09-24",103.2027,108.2107,101.1576,107.243,3461211.0],["2024-09-25",107.243,110.8444,104.9285,105.5471,3175588.0],["2024-09-26",105.5471,110.3356,104.32,110.3356,2534975.0],["2024-09-27",110.3356,121.0898,110.33557891845703,120.9601,2382510.0],["2024-09-30",120.9601,143.6557159423828,120.96011352539062,143.6557,6802888.0],["2024-10-08",143.6557,172.3869,143.6557159423828,172.3869,9783695.0],["2024-10-09",172.3869,187.75,160.3657,167.2991,11955788.0],["2024-10-10",167.2991,168.5959,149.4219,151.1378,7547228.0],["2024-10-11",151.1378,152.3948,137.5703,139.4458,5036620.0],["2024-10-14",139.4458,147.3968,135.6848,142.9574,4983820.0],["2024-10-15",142.9574,150.639,141.8301,142.708,4884750.0],["2024-10-16",142.708,142.7080078125,133.2407,138.7076,2887421.0],["2024-10-17",138.7076,142.3189,137.3508,137.4007,2939644.0],["2024-10-18",137.4007,159.5177,135.7048,153.4822,8050633.0],["2024-10-21",153.4822,169.5636,150.6889,153.4922,12189626.0],["2024-10-22",153.4922,153.49215698242188,145.8504,148.3644,6774175.0],["2024-10-23",148.3644,157.323,145.7707,154.1207,6470015.0],["2024-10-24",154.1207,160.5652,149.6414,155.627,6142311.0],["2024-10-25",155.627,166.1019,155.6270294189453,160.8745,5837753.0],["2024-10-28",160.8745,163.5082,153.4622,156.8242,5421156.0],["2024-10-29",156.8242,159.0488,151.8361,152.5544,6299682.0],["2024-10-30",152.5544,154.4099,148.7735,151.1777,4659883.0],["2024-10-31",151.1777,163.2288,149.8309,160.6151,6472344.0],["2024-11-01",160.6151,164.1865,154.5496,154.7392,4939843.0],["2024-11-04",154.7392,169.8529,153.2328,167.4986,7466480.0],["2024-11-05",167.4986,176.1778,165.7029,168.6059,7211987.0],["2024-11-06",168.6059,184.3482,166.7803,176.7764,7594671.0],["2024-11-07",176.7764,179.5697,171.4691,177.1754,5153616.0],["2024-11-08",177.1754,206.1061,177.17539978027344,188.3287,8905988.0],["2024-11-11",188.3287,215.8627,188.3286590576172,211.9421,12449055.0],["2024-11-12",211.9421,211.9420623779297,197.3371,199.5218,8709907.0],["2024-11-13",199.5218,216.0024,196.8882,206.3954,6986737.0],["2024-11-14",206.3954,215.4836,202.6843,205.0087,5719143.0],["2024-11-15",205.0087,205.00868225097656,179.5697,183.5601,8440623.0],["2024-11-18",183.5601,193.5162,178.1929,186.533,6158317.0],["2024-11-19",186.533,191.122,177.5744,188.0294,5625902.0],["2024-11-20",188.0294,189.446,184.5577,187.4109,3157301.0],["2024-11-21",187.4109,198.195,187.41085815429688,193.8454,4770944.0],["2024-11-22",193.8454,199.6416,189.5458,189.6455,4093292.0],["2024-11-25",189.6455,197.9057,186.5529,191.4013,4341654.0],["2024-11-26",191.4013,194.5238,188.5681,189.446,2902716.0],["2024-11-27",189.446,191.541,178.173,189.6754,4430183.0],["2024-11-28",189.6754,199.4221,188.5581,195.1324,4901098.0],["2024-11-29",195.1324,204.46,193.3367,198.8335,4039427.0],["2024-12-02",198.8335,200.5194,195.0426,197.5266,3433075.0],["2024-12-03",197.5266,202.1855,184.837,189.456,5030689.0],["2024-12-04",189.456,193.2269,184.5078,186.6527,3470147.0],["2024-12-05",186.6527,186.65267944335938,179.0708,183.3606,4431051.0],["2024-12-06",183.3606,187.5306,181.5848,183.58,3838711.0],["2024-12-09",183.58,184.5577,178.2129,180.5274,3084781.0],["2024-12-10",180.5274,190.3438,179.0908,179.7193,3492738.0],["2024-12-11",179.7193,180.5673,173.8833,174.7312,3765081.0],["2024-12-12",174.7312,175.6491,172.3569,173.2947,3554492.0],["2024-12-13",173.2947,174.1925,168.596,171.09,5777188.0],["2024-12-16",171.09,171.08998107910156,160.8146,163.8074,5898439.0],["2024-12-17",163.8074,166.5808,162.2113,163.578,2769320.0],["2024-12-18",163.578,170.0924,163.57798767089844,166.1518,3913790.0],["2024-12-19",166.1518,166.1518096923828,161.1139,164.0069,4002286.0],["2024-12-20",164.0069,173.7935,163.0393,168.157,5330322.0],["2024-12-23",168.157,174.1826,164.2065,169.6035,4900474.0],["2024-12-24",169.6035,171.5888,164.9048,169.6933,4048386.0],["2024-12-25",169.6933,170.5812,163.3784637451172,163.3785,3590255.0],["2024-12-26",163.3785,165.5034,161.3134,162.8298,3500827.0],["2024-12-27",162.8298,168.7955,161.0041,162.6702,4211932.0],["2024-12-30",162.6702,164.4459,158.8194,159.9966,4069175.0],["2024-12-31",159.9966,161.5129,153.2926,153.3026,4286997.0],["2025-01-02",153.3026,154.3002,144.6234,146.3493,4223354.0],["2025-01-03",146.3493,152.6242,146.34925842285156,147.6462,4129163.0],["2025-01-06",147.6462,151.0081,144.9227,145.4115,2649726.0],["2025-01-07",145.4115,149.811,145.4114990234375,147.8257,2816846.0],["2025-01-08",147.8257,148.544,140.8225,146.6485,3733711.0],["2025-01-09",146.6485,148.9331,144.9526,145.7607,2497614.0],["2025-01-10",145.7607,151.4371,142.8576,142.8576,3840009.0],["2025-01-13",142.8576,144.4638,140.7726,143.8952,3021824.0],["2025-01-14",143.8952,151.4371,143.6557,151.2675,4552538.0],["2025-01-15",151.2675,152.1154,147.3968,149.1525,3095415.0],["2025-01-16",149.1525,154.0009,148.7635,150.6789,3608067.0],["2025-01-17",150.6789,158.2208,149.5316,154.5795,4071631.0],["2025-01-20",154.5795,157.5624,150.7487,153.3325,4146585.0],["2025-01-21",153.3325,157.3629,149.3022,150.9981,4311697.0],["2025-01-22",150.9981,150.9981231689453,146.9179,147.716,3545403.0],["2025-01-23",147.716,151.0779,146.1098,146.6485,3016222.0],["2025-01-24",146.6485,149.5316,144.6633,147.6462,2539136.0],["2025-01-27",147.6462,149.0428,142.0196,142.3089,2343855.0],["2025-02-05",142.3089,145.4414,140.6629,144.2942,3808772.0],["2025-02-06",144.2942,159.6075,142.6581,157.6222,7460293.0],["2025-02-07",157.6222,159.0887,153.2428,156.7344,4892069.0],["2025-02-10",156.7344,161.2136,153.2527,159.4978,5092835.0],["2025-02-11",159.4978,161.5229,155.8066,159.4279,3956474.0],["2025-02-12",159.4279,165.244,157.6223,161.5329,4753282.0],["2025-02-13",161.5329,165.1642,160.0265,162.4706,5729771.0],["2025-02-14",162.4706,163.8274,155.637,156.904,4387069.0],["2025-02-17",156.904,163.8074,155.1681,163.0692,4959341.0],["2025-02-18",163.0692,171.1598,161.6426,163.1091,5629274.0],["2025-02-19",163.1091,172.9156,163.10910034179688,169.5936,6607951.0],["2025-02-20",169.5936,171.09,166.481,167.5884,3577040.0],["2025-02-21",167.5884,172.5864,166.1019,171.3992,6142596.0],["2025-02-24",171.3992,181.0661,171.3992,176.7963,6413435.0],["2025-02-25",176.7963,198.7237,176.79629516601562,187.0118,11093285.0],["2025-02-26",187.0118,187.9994,178.0732,185.0764,6648498.0],["2025-02-27",185.0764,186.0042,177.5744,183.4304,5470375.0],["2025-02-28",183.4304,190.1343,177.2153,177.5744,5843099.0],["2025-03-03",177.5744,179.3601,172.6063,174.7213,4390652.0],["2025-03-04",174.7213,178.163,168.8254,174.6215,4940832.0],["2025-03-05",174.6215,177.1754,173.0852,175.3098,2733930.0],["2025-03-06",175.3098,205.5075,175.30984497070312,192.5485,10397822.0],["2025-03-07",192.5485,196.4891,190.4436,194.5238,4911053.0],["2025-03-10",194.5238,196.13,189.456,192.1295,3554259.0],["2025-03-11",192.1295,196.2098,188.608,191.1419,3297177.0],["2025-03-12",191.1419,191.1419219970703,178.572,180.2381,6698918.0],["2025-03-13",180.2381,181.2756,175.4595,177.5744,2731500.0],["2025-03-14",177.5744,181.0461,175.4695,178.582,3826777.0],["2025-03-17",178.582,181.5549,176.5768,179.0808,2217281.0],["2025-03-18",179.0808,182.5425,177.5744,178.9013,2012563.0],["2025-03-19",178.9013,178.90126037597656,171.09,171.8083,4375194.0],["2025-03-20",171.8083,171.80825805664062,167.6482,168.1969,2644836.0],["2025-03-21",168.1969,171.09,164.9148,167.0596,3105868.0],["2025-03-24",167.0596,175.0604,166.0221,172.9056,3503365.0],["2025-03-25",172.9056,175.0505,170.4415,173.2348,1719072.0],["2025-03-26",173.2348,174.0828,169.2843,171.7983,1629389.0],["2025-03-27",171.7983,174.4619,166.93,170.7907,2377152.0],["2025-03-28",170.7907,172.2771,155.4275,156.9139,8815631.0],["2025-03-31",156.9139,160.3657,154.6294,157.1334,4065654.0],["2025-04-01",157.1334,166.6007,157.1334,161.922,4436703.0],["2025-04-02",161.922,162.2112,158.5201,161.882,1697925.0],["2025-04-03",161.882,168.975,160.3856,163.1889,3013466.0],["2025-04-07",163.1889,165.4036,147.6462,153.6318,5359358.0],["2025-04-08",153.6318,161.1139,152.1354,156.3553,4059911.0],["2025-04-09",156.3553,167.5584,152.1354,164.1267,6512400.0],["2025-04-10",164.1267,164.7152,158.5101,162.5405,5040539.0],["2025-04-11",162.5405,168.0972,159.4878,164.1167,5495066.0],["2025-04-14",164.1167,164.5955,156.2156,158.3206,4575136.0],["2025-04-15",158.3206,158.8194,154.7092,158.3306,2241971.0],["2025-04-16",158.3306,161.493,155.1781,159.6175,2171454.0],["2025-04-17",159.6175,160.1163,156.1258,158.151,1946653.0],["2025-04-18",158.151,158.15098571777344,152.43467712402344,152.4347,2480808.0],["2025-04-21",152.4347,159.4978,149.9905,156.894,3739045.0],["2025-04-22",156.894,158.6199,154.2603,156.6246,2274780.0],["2025-04-23",156.6246,158.0014,154.6394,155.1083,2240321.0],["2025-04-24",155.1083,156.1059,152.1154,153.1829,1790274.0],["2025-04-25",153.1829,161.1139,152.5145,160.4156,3552610.0],["2025-04-28",160.4156,165.1542,160.41555786132812,161.1438,2156402.0],["2025-04-29",161.1438,163.9072,158.8693,163.4084,2107390.0],["2025-04-30",163.4084,163.40838623046875,152.1354,156.0061,5265337.0],["2025-05-06",156.0061,162.0915,155.5273,161.5927,3734783.0],["2025-05-07",161.5927,166.2616,158.6298,160.6151,3152663.0],["2025-05-08",160.6151,162.4108,158.6298,161.7124,1650651.0],["2025-05-09",161.7124,162.0018,155.1382,155.647,2150873.0],["2025-05-12",155.647,158.2208,153.3226,153.8613,2435140.0],["2025-05-13",153.8613,156.5249,153.4323,154.0109,1310030.0],["2025-05-14",154.0109,155.6071,153.133,155.228,1527518.0],["2025-05-15",155.228,155.22799682617188,152.2252,152.315,1318506.0],["2025-05-16",152.315,153.2328,150.629,153.0632,979235.0],["2025-05-19",153.0632,155.3277,151.6865,152.5344,1775287.0],["2025-05-20",152.5344,153.6019,151.3373,152.5245,1523234.0],["2025-05-21",152.5245,153.532,149.6414,150.1901,1716054.0],["2025-05-22",150.1901,150.9283,147.6561,148.1849,1696776.0],["2025-05-23",148.1849,149.1426,145.9602,146.6386,2212065.0],["2025-05-26",146.6386,151.1178,146.63858032226562,149.1426,2136554.0],["2025-05-27",149.1426,149.2124,144.9526,144.9526,1848456.0],["2025-05-28",144.9526,146.439,144.364,144.9426,1074969.0],["2025-05-29",144.9426,151.6266,144.803,151.2375,2185354.0],["2025-05-30",151.2375,151.237548828125,147.0575714111328,147.0576,1670078.0],["2025-06-03",147.0576,149.1027,143.0472,145.7208,2491129.0],["2025-06-04",145.7208,146.7383,141.76026916503906,141.7603,2929363.0],["2025-06-05",141.7603,149.0927,141.76026916503906,148.8433,3385594.0],["2025-06-06",148.8433,150.3397,146.6885,149.5117,1739199.0],["2025-06-09",149.5117,150.8585,147.2671,150.5193,1699871.0],["2025-06-10",150.5193,150.8385,142.8277,144.0547,3263926.0],["2025-06-11",144.0547,145.7707,142.4387,142.7978,2043562.0],["2025-06-12",142.7978,142.79779052734375,139.0567,139.366,2233174.0],["2025-06-13",139.366,142.5284,138.2986,141.7303,2810375.0],["2025-06-16",141.7303,142.3588,139.9945,141.8501,2107898.0],["2025-06-17",141.8501,142.3289,139.5855,140.0943,1191283.0],["2025-06-18",140.0943,146.5289,139.5655,145.1521,2706418.0],["2025-06-19",145.1521,149.14,144.2826,146.5214,2521346.0],["2025-06-20",146.5214,149.4198,146.1316,146.4214,1491880.0],["2025-06-23",146.4214,154.9169,146.2915,151.6187,3538612.0],["2025-06-24",151.6187,152.1983,149.5198,150.919,2008288.0],["2025-06-25",150.919,151.8985,148.0006,150.919,2849886.0],["2025-06-26",150.919,154.0474,150.4693,150.949,2861277.0],["2025-06-27",150.949,154.2173,150.7991,151.4488,2256638.0],["2025-06-30",151.4488,154.8869,151.44876098632812,153.6276,2169304.0],["2025-07-01",153.6276,155.2467,151.4587,153.2578,2356523.0],["2025-07-02",153.2578,153.25778198242188,148.9401,149.8996,1925402.0],["2025-07-03",149.8996,150.8391,148.1205,149.4698,1274575.0],["2025-07-04",149.4698,161.9131,147.7707,158.1152,5181376.0],["2025-07-07",158.1152,165.2114,156.9158,162.6028,4586735.0],["2025-07-08",162.6028,166.0709,161.4134,162.0231,2650345.0],["2025-07-09",162.0231,165.7911,161.2935,162.7927,2665931.0],["2025-07-10",162.7927,163.7921,161.4134,161.9731,1760111.0],["2025-07-11",161.9731,164.4118,160.7238,163.8921,2892137.0],["2025-07-14",163.8921,164.4018,159.4145,159.7943,1913644.0],["2025-07-15",159.7943,160.9137,155.5865,157.9953,2283697.0],["2025-07-16",157.9953,161.8932,157.7254,158.1252,1786690.0],["2025-07-17",158.1252,158.12518310546875,154.4571,156.4661,2622877.0],["2025-07-18",156.4661,173.9067,156.466064453125,164.072,6109466.0],["2025-07-21",164.072,165.4113,162.3929,163.1225,2812849.0],["2025-07-22",163.1225,170.3786,162.4829,164.5917,4878714.0],["2025-07-23",164.5917,176.2055,163.2424,175.276,6639864.0],["2025-07-24",175.276,178.4043,173.317,176.7152,3754036.0],["2025-07-25",176.7152,177.8146,173.457,176.0556,4448627.0],["2025-07-28",176.0556,176.7052,173.7068,175.136,2848726.0],["2025-07-29",175.136,179.8835,172.7873,176.9051,3919597.0],["2025-07-30",176.9051,178.4243,173.0172,174.5863,2538818.0],["2025-07-31",174.5863,175.316,169.2292,170.4686,3530909.0],["2025-08-01",170.4686,171.7978,167.6101,169.9388,2416446.0],["2025-08-04",169.9388,172.5974,168.0699,170.3986,2310547.0],["2025-08-05",170.3986,170.3986053466797,163.7422,167.9599,3398873.0],["2025-08-06",167.9599,168.7195,164.9415,166.3008,3771704.0],["2025-08-07",166.3008,169.4891,165.6012,165.951,3743257.0],["2025-08-08",165.951,167.3702,164.092,164.5617,2816755.0],["2025-08-11",164.5617,167.3902,162.9126,165.1414,2617705.0],["2025-08-12",165.1414,165.1414031982422,161.0836,162.7827,4248270.0],["2025-08-13",162.7827,165.5012,162.263,163.2224,3137225.0],["2025-08-14",163.2224,168.7095,162.9326,163.8621,5756528.0],["2025-08-15",163.8621,167.86,161.2235,166.0909,4161161.0],["2025-08-18",166.0909,172.9073,165.911,169.4591,5074025.0],["2025-08-19",169.4591,169.609,165.971,166.1009,3990099.0],["2025-08-20",166.1009,174.3865,163.0925,173.8068,5923573.0],["2025-08-21",173.8068,177.4548,171.9478,173.1271,5466169.0],["2025-08-22",173.1271,184.9008,173.12713623046875,182.0723,7259083.0],["2025-08-25",182.0723,191.2874,178.7641,182.762,8072530.0],["2025-08-26",182.762,198.8433,180.903,191.5972,9519856.0],["2025-08-27",191.5972,200.3925,187.9092,187.9492,8349332.0],["2025-08-28",187.9492,196.0948028564453,186.8997,196.0948,7700719.0],["2025-08-29",196.0948,196.0948028564453,187.6793,189.8981,7261507.0],["2025-09-01",189.8981,199.5729,189.89813232421875,196.3746,6474983.0],["2025-09-02",196.3746,197.7939,184.4011,186.6499,6534403.0],["2025-09-03",186.6499,190.7177,184.4211,186.4,4504607.0],["2025-09-04",186.4,186.40000915527344,167.4102,170.7284,7590681.0],["2025-09-05",170.7284,174.2065,169.0293,172.7074,4985044.0],["2025-09-08",172.7074,177.6747,167.9199,176.5653,5847384.0],["2025-09-09",176.5653,176.56529235839844,168.4097,169.3692,4485771.0],["2025-09-10",169.3692,172.6774,166.9105,170.2087,3844907.0],["2025-09-11",170.2087,177.3449,168.9194,176.8751,5803431.0],["2025-09-12",176.8751,182.9019,175.9056,176.3754,5616794.0],["2025-09-15",176.3754,199.8728,176.37538146972656,189.6882,13701775.0],["2025-09-16",189.6882,192.1869,184.501,189.0486,8536458.0],["2025-09-17",189.0486,202.5514,187.0097,200.6924,10715399.0],["2025-09-18",200.6924,226.7783,197.9138,213.8653,15648086.0],["2025-09-19",213.8653,219.7721,208.4882,210.0473,9286737.0],["2025-09-22",210.0473,222.7006,205.12,219.1824,9305118.0],["2025-09-23",219.1824,230.8761,218.7627,229.7767,10945875.0],["2025-09-24",229.7767,265.8574,226.7084,252.0548,13711645.0],["2025-09-25",252.0548,252.3546,241.0707,248.8665,10090430.0],["2025-09-26",248.8665,260.5203,246.8676,250.0559,8623689.0],["2025-09-29",250.0559,265.0378,250.0558624267578,263.8585,8323941.0],["2025-09-30",263.8585,277.8509,255.333,260.0405,9593618.0],["2025-10-09",260.0405,293.7225,260.0404968261719,277.5311,10989208.0],["2025-10-10",277.5311,277.5311279296875,262.859,264.8579,9506324.0],["2025-10-13",264.8579,271.3544,255.0632,268.0762,9558447.0],["2025-10-14",268.0762,273.7332,245.8681,247.5172,10971960.0],["2025-10-15",247.5172,256.6423,246.3678,252.4646,7384833.0],["2025-10-16",252.4646,257.5618,249.2663,249.9659,4870104.0],["2025-10-17",249.9659,251.2052,241.47047424316406,241.4705,5829705.0],["2025-10-20",241.4705,252.9443,240.481,245.8981,5169559.0],["2025-10-21",245.8981,250.7455,244.9186,247.6871,5002973.0],["2025-10-22",247.6871,251.745,243.2195,248.8765,4829125.0],["2025-10-23",248.8765,263.7985,248.87649536132812,258.5613,9703289.0],["2025-10-24",258.5613,293.0428,258.5613098144531,285.8466,13484354.0],["2025-10-27",285.8466,318.0094,285.8466491699219,315.3308,13389884.0],["2025-10-28",315.3308,328.3239,301.938,323.3266,9746811.0],["2025-10-29",323.3266,327.4743,313.8317,326.7347,7624952.0],["2025-10-30",326.7347,341.6167,319.7585,326.5748,8295763.0],["2025-10-31",326.5748,326.5748291015625,287.6157,304.8365,13277704.0],["2025-11-03",304.8365,304.83648681640625,280.4995,295.2016,10434602.0],["2025-11-04",295.2016,314.8011,295.2016,304.6266,9403316.0],["2025-11-05",304.6266,314.3314,290.844,310.0337,7286472.0],["2025-11-06",310.0337,332.4817,307.2652,327.8242,10334616.0],["2025-11-07",327.8242,346.614,319.8284,333.1213,9844838.0],["2025-11-10",333.1213,350.392,326.6248,337.8588,9401013.0],["2025-11-11",337.8588,354.4598,330.9425,333.9209,8575091.0],["2025-11-12",333.9209,348.2932,322.8268,340.8472,6974309.0],["2025-11-13",340.8472,345.8045,326.1051,336.2196,6153653.0],["2025-11-14",336.2196,346.9239,325.2655,329.8231,5836612.0],["2025-11-17",329.8231,336.8193,306.8154,310.9632,9533468.0],["2025-11-18",310.9632,335.7199,310.9432,327.0146,8304420.0],["2025-11-19",327.0146,327.01458740234375,312.9921,318.829,4981394.0],["2025-11-20",318.829,322.8568,306.9453,307.685,4725189.0],["2025-11-21",307.685,307.6849670410156,288.1254,289.8445,6924021.0],["2025-11-24",289.8445,293.7225,280.8594,287.5358,5863903.0],["2025-11-25",287.5358,299.7392,287.5357666015625,290.4442,5041817.0],["2025-11-26",290.4442,301.7381,285.5169,295.0317,4949431.0],["2025-11-27",295.0317,301.5782,289.1449,289.8445,4330609.0],["2025-11-28",289.8445,312.1126,288.2654,303.1374,6168731.0],["2025-12-01",303.1374,303.13739013671875,286.8461,291.6036,8198483.0],["2025-12-02",291.6036,298.7697,288.4453,291.8934,4310448.0],["2025-12-03",291.8934,299.3494,286.6462,287.8456,5045883.0],["2025-12-04",287.8456,310.2136,284.9172,305.1263,7145087.0],["2025-12-05",305.1263,306.1158,299.5193,303.857,4208356.0],["2025-12-08",303.857,311.0332,293.7224,309.0342,6336358.0],["2025-12-09",309.0342,315.4108,303.5172,309.8738,5307210.0],["2025-12-10",309.8738,316.8401,301.5482,314.3414,4607711.0],["2025-12-11",314.3414,325.5254,312.5024,315.8306,5385234.0],["2025-12-12",315.8306,352.9007,311.8327,343.066,11202468.0],["2025-12-15",343.066,348.8928,329.8331,341.5168,7155287.0],["2025-12-16",341.5168,344.815,324.8257,336.8193,5050367.0],["2025-12-17",336.8193,338.8182,328.124,336.8193,4898626.0],["2025-12-18",336.8193,340.8072,328.9335,329.7731,4193901.0],["2025-12-19",329.7731,334.7205,322.1272,327.4843,3305829.0],["2025-12-22",327.4843,364.8043,327.4843,361.4561,6928707.0],["2025-12-23",361.4561,369.4518,355.7592,359.4872,5061679.0],["2025-12-24",359.4872,363.7849,346.4741,352.8407,5536380.0],["2025-12-25",352.8407,360.3067,343.2359,350.9118,5191508.0],["2025-12-26",350.9118,358.9974,344.985,347.3837,3687602.0],["2025-12-29",347.3837,347.3836669921875,330.8225,336.7893,6307465.0],["2025-12-30",336.7893,345.3148,330.3328,333.8109,4725669.0],["2025-12-31",333.8109,347.5835,329.82305908203125,329.8231,5447439.0],["2026-01-05",329.8231,355.0096,329.82305908203125,354.12,7309237.0],["2026-01-06",354.12,378.7868,349.8224,357.7881,7555482.0],["2026-01-07",357.7881,393.7888,357.7880859375,380.7857,8154464.0],["2026-01-08",380.7857,380.7857360839844,357.9879,360.4966,7819688.0],["2026-01-09",360.4966,364.6844,352.8107,359.3872,5362764.0],["2026-01-12",359.3872,371.5807,353.0906,356.6087,6773073.0],["2026-01-13",356.6087,363.3951,341.6967,342.1365,6395014.0],["2026-01-14",342.1365,372.1404,342.136474609375,363.6149,8893928.0],["2026-01-15",363.6149,371.8305358886719,347.3137,371.8305,9825279.0],["2026-01-16",371.8305,391.6699,371.001,385.4732,10742012.0],["2026-01-19",385.4732,386.7925,372.8,374.799,6674189.0],["2026-01-20",374.799,379.5564,363.475,369.8016,5188637.0],["2026-01-21",369.8016,387.782,363.7948,368.6322,7805806.0],["2026-01-22",368.6322,376.598,360.9863,363.8048,5611478.0],["2026-01-23",363.8048,375.8284,359.0274,375.8284,6624103.0],["2026-01-26",375.8284,375.8283996582031,351.7913,359.3972,6255274.0],["2026-01-27",359.3972,377.7973,353.9101,363.9048,6726338.0],["2026-01-28",363.9048,383.4743,363.90478515625,377.7973,6405635.0],["2026-01-29",377.7973,377.7973327636719,359.4872,361.4861,5177796.0],["2026-01-30",361.4861,370.3114,348.0233,352.5509,5826708.0],["2026-02-02",352.5509,352.5508728027344,330.80255126953125,330.8026,5114578.0],["2026-02-03",330.8026,338.3185,326.0551,336.4195,4513584.0],["2026-02-04",336.4195,344.6951,328.9236,339.6178,4056595.0],["2026-02-05",339.6178,339.6177978515625,316.1104,329.4933,6861387.0],["2026-02-06",329.4933,337.8188,323.1566,330.1529,4033946.0],["2026-02-09",330.1529,337.8088,324.326,327.2045,4975975.0],["2026-02-10",327.2045,333.4811,324.426,327.3244,3189662.0],["2026-02-11",327.3244,330.4327,321.1078,321.9673,3718764.0],["2026-02-12",321.9673,327.4044,315.1609,316.7201,5319904.0],["2026-02-13",316.7201,334.1207,314.8311,324.8257,4887062.0],["2026-02-24",324.8257,328.7636,315.3408,327.1545,3565009.0],["2026-02-25",327.1545,367.6328,327.15447998046875,359.807,12825002.0],["2026-02-26",359.807,379.7963,351.4015,376.548,9530209.0],["2026-02-27",376.548,376.5480041503906,363.565,369.2019,5465236.0],["2026-03-02",369.2019,389.7909,357.6881,384.5437,8272131.0],["2026-03-03",384.5437,407.4814,374.7989,379.7963,8575388.0],["2026-03-04",379.7963,386.7925,365.5639,379.7963,5509840.0],["2026-03-05",379.7963,406.362,379.7962646484375,384.4838,6838944.0],["2026-03-06",384.4838,390.7904,373.7195,376.9978,4084666.0],["2026-03-09",376.9978,376.9977722167969,347.1838,360.4167,6456275.0],["2026-03-10",360.4167,372.6401,357.868,367.1331,4959511.0],["2026-03-11",367.1331,369.8016,353.8102,359.3073,3853948.0],["2026-03-12",359.3073,359.6471,336.8193,341.3269,4714349.0],["2026-03-13",341.3269,346.814,330.5427,338.8382,4357053.0],["2026-03-16",338.8382,347.9134,324.9257,347.1837,5742644.0],["2026-03-17",347.1837,348.8229,333.3012,333.8809,3326734.0],["2026-03-18",333.8809,346.9639,333.8808898925781,345.0149,3394752.0],["2026-03-19",345.0149,345.0149230957031,330.8326,333.3412,3231812.0],["2026-03-20",333.3412,362.3556,333.3411865234375,347.6835,6355441.0],["2026-03-23",347.6835,358.7975,329.8131,349.8123,8044547.0],["2026-03-24",349.8123,362.1857,345.5047,357.7081,5544647.0],["2026-03-25",357.7081,385.2833,357.7080993652344,368.0326,6307880.0],["2026-03-26",368.0326,373.6696,356.3288,367.233,4428999.0],["2026-03-27",367.233,381.4654,354.4499,376.7979,5899975.0],["2026-03-30",376.7979,395.6678,367.8027,386.9124,5936767.0],["2026-03-31",386.9124,388.6515,365.334,369.8016,6029946.0],["2026-04-01",369.8016,384.7936,358.1778,368.2824,6831766.0],["2026-04-02",368.2824,368.2824401855469,348.8129,356.8086,4594103.0],["2026-04-03",356.8086,365.7938,354.19,357.3283,2800847.0],["2026-04-07",357.3283,361.686,345.8145,349.2527,3158500.0],["2026-04-08",349.2527,379.2865,349.2526550292969,379.2466,6825329.0],["2026-04-09",379.2466,398.2264,368.9521,391.6399,6041811.0],["2026-04-10",391.6399,406.7818,391.6399230957031,397.8466,4890179.0],["2026-04-13",397.8466,399.7856,386.7825,395.288,5024562.0],["2026-04-14",395.288,419.7748,395.2879638671875,408.381,6092075.0],["2026-04-15",408.381,418.3556,399.7656,401.7845,4749750.0],["2026-04-16",401.7845,408.4409,395.0281,402.674,3854057.0],["2026-04-17",402.674,402.67401123046875,385.2933,390.1307,6155303.0],["2026-04-20",390.1307,404.473,380.306,398.2264,4829376.0],["2026-04-21",398.2264,398.22637939453125,383.914,388.2517,3238446.0],["2026-04-22",388.2517,398.6661,382.6247,394.7482,5637498.0],["2026-04-23",394.7482,398.3863,377.8173,379.8362,4889334.0],["2026-04-24",379.8362,393.389,375.3986,384.3738,4596327.0],["2026-04-27",384.3738,417.2762,372.0104,412.5087,7984756.0],["2026-04-28",412.5087,438.3149,398.7561,423.2729,9094724.0],["2026-04-29",423.2729,424.4723,402.1043,423.4429,5697671.0],["2026-04-30",423.4429,456.2552,423.44287109375,444.7614,6724544.0],["2026-05-06",444.7614,489.7073,444.76141357421875,463.9111,8149908.0],["2026-05-07",463.9111,483.1309,456.9649,479.3029,5013910.0],["2026-05-08",479.3029,479.3029,456.4751,462.8017,4737735.0],["2026-05-11",462.8017,516.6828,462.8017272949219,503.9097,8423933.0],["2026-05-12",503.9097,514.7039,489.7373,506.7481,5675356.0],["2026-05-13",506.7481,522.7196,486.7489,514.7439,6062587.0],["2026-05-14",514.7439,524.7185,490.9067,492.7357,5232553.0],["2026-05-15",492.7357,564.6971,471.8069,529.6559,10570386.0],["2026-05-18",529.6559,555.7019,519.7312,524.9284,8921749.0],["2026-05-19",524.9284,562.4783,507.7276,554.6324,8349599.0],["2026-05-20",554.6324,635.9289,554.6324462890625,634.5396,12329749.0],["2026-05-21",634.5396,697.6258,600.6778,605.875,15115125.0],["2026-05-22",605.875,635.659,577.6901,616.6492,12340951.0],["2026-05-25",616.6492,739.6532,583.537,720.6135,14630937.0],["2026-05-26",720.6135,778.5824,695.6269,749.5979,12414101.0],["2026-05-27",749.5979,749.597900390625,664.6135,666.6424,13148609.0],["2026-05-28",666.6424,699.6247,640.7763,672.2494,11712568.0],["2026-05-29",672.2494,672.2493896484375,617.6987,627.6533,11529631.0],["2026-06-01",627.6533,627.6533203125,580.3087,583.0372,9769401.0],["2026-06-02",583.0372,605.6651,574.6917,595.6805,10361218.0],["2026-06-03",595.6805,641.4559,588.8041,615.16,11921055.0],["2026-06-04",615.16,636.0,596.01,623.02,9121466.0],["2026-06-05",623.02,623.02001953125,579.0,582.3,8828060.0],["2026-06-08",582.3,583.0,548.0,568.47,8250337.0],["2026-06-09",568.47,603.88,568.469970703125,597.0,7267624.0],["2026-06-10",597.0,634.94,586.0,618.0,10267878.0],["2026-06-11",618.0,656.85,602.01,655.27,10994183.0],["2026-06-12",655.27,716.74,641.0,645.18,15491884.0],["2026-06-15",645.18,674.3,615.1,669.69,9056520.0],["2026-06-16",669.69,679.99,640.0,655.8,8859509.0],["2026-06-17",655.8,740.88,638.38,740.0,11807981.0],["2026-06-18",740.0,754.1,721.65,734.0,8933910.0],["2026-06-22",734.0,766.0,708.9,748.01,8297497.0],["2026-06-23",748.01,778.68,702.44,770.0,9303883.0],["2026-06-24",770.0,838.0,736.0,820.0,8836310.0],["2026-06-25",820.0,861.08,799.99,823.0,7716690.0],["2026-06-26",823.0,865.0,790.0,832.0,8024535.0],["2026-07-13",832.0,910.0,680.05,845.0,22466066.0],["2026-07-14",845.0,945.0,805.0,850.01,17026694.0],["2026-07-15",850.01,877.7,765.01,774.0,12970908.0],["2026-07-16",774.0,774.0,710.0,722.0,8254650.0],["2026-07-17",722.0,752.0,683.34,699.08,10362703.0],["2026-07-20",699.08,725.0,621.0,637.05,10640704.0],["2026-07-21",637.05,764.4600219726562,613.81,764.46,11723892.0],["2026-07-22",764.46,819.9,761.36,791.08,11483946.0],["2026-07-23",791.08,798.0,732.0,743.0,7904267.0],["2026-07-24",743.0,809.0,720.0,791.0,9056873.0],["2026-07-27",791.0,818.88,735.89,791.9,9131658.0],["2026-07-28",791.9,791.9000244140625,703.38,710.0,8654581.0],["2026-07-29",710.0,729.78,651.58,700.87,9427702.0],["2026-07-30",700.87,709.0,642.0,642.0,8224294.0],["2026-07-31",642.0,727.27,642.0,664.97,8626534.0],["2026-08-03",664.97,664.969970703125,579.79,591.86,10105993.0],["2026-08-04",591.86,618.86,570.0,604.5,8940811.0],["2026-08-05",604.5,692.99,601.0,677.88,11211299.0],["2026-08-06",677.88,709.0,646.0,682.03,8225102.0],["2026-08-07",682.03,702.91,670.0,690.65,7218310.0],["2026-08-10",690.65,729.0,685.0,728.0,7275334.0],["2026-08-11",728.0,728.42,693.13,700.0,5923657.0],["2026-08-12",700.0,718.95,695.0,703.03,6764848.0],["2026-08-13",703.03,718.58,683.13,685.11,6641582.0],["2026-08-14",685.11,706.8,676.06,688.2,4867402.0],["2026-08-17",688.2,721.3,681.82,719.01,6332975.0],["2026-08-18",719.01,755.69,719.010009765625,755.46,6997196.0],["2026-08-19",755.46,755.4600219726562,683.34,690.0,7386980.0],["2026-08-20",690.0,709.43,661.6,671.26,6358630.0],["2026-08-21",671.26,699.66,670.3,673.5,5047090.0],["2026-08-24",673.5,706.56,666.0,684.13,5870051.0],["2026-08-25",684.13,684.1300048828125,633.35,654.99,5819411.0],["2026-08-26",654.99,686.5,645.01,675.06,4416972.0],["2026-08-27",675.06,698.0,664.11,693.0,4959706.0],["2026-08-28",693.0,695.0,668.11,669.29,3455504.0],["2026-08-31",669.29,682.18,645.66,677.86,3893468.0],["2026-09-01",677.86,684.42,648.56,650.51,3882922.0],["2026-09-02",650.51,656.56,636.01,644.31,3227773.0],["2026-09-03",644.31,658.0,636.62,641.04,2778579.0],["2026-09-04",641.04,654.39,620.0,621.93,4134719.0],["2026-09-07",621.93,658.88,621.9299926757812,651.92,4136865.0],["2026-09-08",651.92,651.9199829101562,616.3,632.0,4153912.0],["2026-09-09",632.0,646.0,627.01,631.18,2715554.0],["2026-09-10",631.18,638.66,620.05,630.95,2157380.0],["2026-09-11",630.95,630.9500122070312,602.25,620.88,4264050.0],["2026-09-14",620.88,620.8800048828125,598.53,601.0,3674633.0]]}