{"t":"688082.SS","o":1,"src":"deep","bar_quality":"synthetic_open_deepstore","bars":[["2021-11-18",127.4426,138.4926,119.8304,127.4426,24267354.0],["2021-11-19",127.4426,130.5366,120.3805,123.0423,8909527.0],["2021-11-22",123.0423,138.4926,120.1055,135.4477,9184382.0],["2021-11-23",135.4477,135.4476776123047,126.9024,132.4912,5122436.0],["2021-11-24",132.4912,137.8148,128.307,129.299,4320657.0],["2021-11-25",129.299,135.6147,128.0025,129.2794,3139684.0],["2021-11-26",129.2794,135.5459,129.1713,131.6269,3204022.0],["2021-11-29",131.6269,134.269,124.7415,125.321,3542580.0],["2021-11-30",125.321,130.1437,124.9576,126.0282,2209511.0],["2021-12-01",126.0282,129.0633,121.4806,122.1878,2349459.0],["2021-12-02",122.1878,129.2695,122.1877670288086,125.2523,3018462.0],["2021-12-03",125.2523,127.4623,122.7869,126.4408,1889575.0],["2021-12-06",126.4408,134.8485,123.5629,129.3776,2870977.0],["2021-12-07",129.3776,134.0529,125.6059,129.4365,2188938.0],["2021-12-08",129.4365,134.5441,129.4365234375,132.1573,1511825.0],["2021-12-09",132.1573,132.5993,125.7336,126.5095,1920810.0],["2021-12-10",126.5095,127.3248,124.2799,125.0951,1718692.0],["2021-12-13",125.0951,126.4506,122.9735,126.2738,1774941.0],["2021-12-14",126.2738,130.9295,124.3093,129.5544,1838678.0],["2021-12-15",129.5544,129.5544,123.5629,124.7317,1942957.0],["2021-12-16",124.7317,127.4917,123.0227,126.8042,1660396.0],["2021-12-17",126.8042,126.9613,120.8127,124.2504,1580790.0],["2021-12-20",124.2504,125.1835,121.677,121.8047,709423.0],["2021-12-21",121.8047,123.612,120.4492,121.7458,660395.0],["2021-12-22",121.7458,123.7397,121.402,123.2878,848816.0],["2021-12-23",123.2878,123.5629,121.4314,122.0208,640998.0],["2021-12-24",122.0208,122.3842,111.3343,112.5326,2027639.0],["2021-12-27",112.5326,118.6223,108.2403,116.0784,2229649.0],["2021-12-28",116.0784,119.3885,113.2103,117.7776,1297100.0],["2021-12-29",117.7776,119.7617,114.5854,117.8758,1107715.0],["2021-12-30",117.8758,126.706,116.2257,123.3075,1471161.0],["2021-12-31",123.3075,126.5684,121.7949,125.5273,1145759.0],["2022-01-04",125.5273,126.6077,116.6972,117.1195,1205647.0],["2022-01-05",117.1195,118.9956,108.5939,108.7314,2112893.0],["2022-01-06",108.7314,114.8015,105.4508,112.0022,1554409.0],["2022-01-07",112.0022,114.8408,107.6411,108.093,1241915.0],["2022-01-10",108.093,111.9334,106.3446,111.1869,797878.0],["2022-01-11",111.1869,111.18692779541016,106.6098,108.0438,921623.0],["2022-01-12",108.0438,111.6486,107.9947,109.0261,725911.0],["2022-01-13",109.0261,110.4699,104.9007,105.4017,932640.0],["2022-01-14",105.4017,110.4405,103.231,109.7234,1033167.0],["2022-01-17",109.7234,114.1041,107.6411,112.8469,784131.0],["2022-01-18",112.8469,114.3202,108.4171,108.5644,690562.0],["2022-01-19",108.5644,108.7609,104.6847,105.0776,531128.0],["2022-01-20",105.0776,105.5883,99.7736,99.8129,1042936.0],["2022-01-21",99.8129,101.129,96.5126,97.1412,685331.0],["2022-01-24",97.1412,100.6772,96.5421,99.5575,562651.0],["2022-01-25",99.5575,100.2745,96.8269,98.1136,449246.0],["2022-01-26",98.1136,102.4256,97.2689,102.1211,723828.0],["2022-01-27",102.1211,102.1211,96.2572,96.5814,748015.0],["2022-01-28",96.5814,98.5163,92.1319,93.6544,461485.0],["2022-02-07",93.6544,97.2395,90.9336,91.5622,495771.0],["2022-02-08",91.5622,92.2989,86.4351,87.82,1091494.0],["2022-02-09",87.82,89.6764,87.7512,89.1853,375239.0],["2022-02-10",89.1853,89.7353,84.1956,84.9519,1008122.0],["2022-02-11",84.9519,84.9519271850586,77.7621,78.1844,3474719.0],["2022-02-14",78.1844,80.1391,75.7682,79.6381,1693517.0],["2022-02-15",79.6381,83.9795,78.3809,83.6652,1633666.0],["2022-02-16",83.6652,84.9617,82.516,84.4903,842865.0],["2022-02-17",84.4903,87.8593,83.5179,86.1011,924034.0],["2022-02-18",86.1011,88.2031,84.0385,87.5155,789597.0],["2022-02-21",87.5155,89.4407,85.4725,85.7377,458073.0],["2022-02-22",85.7377,88.2031,84.3724,87.1717,480930.0],["2022-02-23",87.1717,100.6772,86.8378,97.21,1633896.0],["2022-02-24",97.21,97.9172,92.3284,93.7722,1081445.0],["2022-02-25",93.7722,98.9485,93.77224731445312,96.0313,703762.0],["2022-02-28",96.0313,97.0627,94.5384,95.7661,811657.0],["2022-03-01",95.7661,98.8012,95.0589,98.1235,708702.0],["2022-03-02",98.1235,98.536,94.4107,97.6029,395677.0],["2022-03-03",97.6029,99.6852,91.8569,93.2026,968719.0],["2022-03-04",93.2026,95.9822,91.0515,93.7035,826776.0],["2022-03-07",93.7035,93.70347595214844,90.2264,91.4247,630837.0],["2022-03-08",91.4247,97.2395,90.472,95.275,1031785.0],["2022-03-09",95.275,99.695,92.4266,96.2572,1958136.0],["2022-03-10",96.2572,103.0051,96.1394,96.6501,1465970.0],["2022-03-11",96.6501,96.65013122558594,81.3767,91.4345,2604645.0],["2022-03-14",91.4345,93.8508,85.9636,91.356,1764706.0],["2022-03-15",91.356,93.5856,88.4977,90.3639,1326570.0],["2022-03-16",90.3639,95.8938,87.4173,94.6857,1046778.0],["2022-03-17",94.6857,100.9719,94.68569946289062,96.6501,1032483.0],["2022-03-18",96.6501,97.7306,91.6703,93.6544,599009.0],["2022-03-21",93.6544,94.7545,90.472,90.9533,697424.0],["2022-03-22",90.9533,92.0435,87.8004,87.8102,984146.0],["2022-03-23",87.8102,91.4444,87.8101806640625,89.4701,574637.0],["2022-03-24",89.4701,89.47012329101562,85.5314,87.9084,660598.0],["2022-03-25",87.9084,88.8808,84.9618,85.1778,506327.0],["2022-03-28",85.1778,87.0833,82.9973,86.4056,410402.0],["2022-03-29",86.4056,87.3878,85.06,85.9832,327381.0],["2022-03-30",85.9832,91.523,85.98324584960938,91.1301,803907.0],["2022-03-31",91.1301,91.13006591796875,86.8869,88.7924,797716.0],["2022-04-01",88.7924,88.9594,85.4529,85.5118,700437.0],["2022-04-06",85.5118,85.51178741455078,82.9777,83.5866,347139.0],["2022-04-07",83.5866,85.4332,81.799,82.2312,590736.0],["2022-04-08",82.2312,87.5646,80.5712,84.4412,810368.0],["2022-04-11",84.4412,84.5394,81.0918,83.6161,438360.0],["2022-04-12",83.6161,84.6376,80.5614,82.5651,287151.0],["2022-04-13",82.5651,82.56513214111328,79.55956268310547,79.5596,292472.0],["2022-04-14",79.5596,91.4837,77.4674,90.6979,1515812.0],["2022-04-15",90.6979,90.69788360595703,84.0581,87.5548,1029743.0],["2022-04-18",87.5548,93.1731,85.7082,92.9766,955278.0],["2022-04-19",92.9766,93.5856,89.9907,90.9827,387265.0],["2022-04-20",90.9827,92.8097,88.9594,90.7863,377062.0],["2022-04-21",90.7863,95.8644,88.5567,89.4505,603751.0],["2022-04-22",89.4505,94.2928,87.0637,90.5604,928231.0],["2022-04-25",90.5604,91.5033,83.4884,83.901,798199.0],["2022-04-26",83.901,87.8593,82.0151,82.5062,483438.0],["2022-04-27",82.5062,92.3284,80.64,89.9809,1002079.0],["2022-04-28",89.9809,89.98088073730469,72.684,72.8314,2251679.0],["2022-04-29",72.8314,77.0746,69.5999,74.8449,1227713.0],["2022-05-05",74.8449,75.3262,71.3188,72.026,882878.0],["2022-05-06",72.026,74.9431,68.6275,72.743,664659.0],["2022-05-09",72.743,73.1751,69.6195,70.6214,468318.0],["2022-05-10",70.6214,77.0451,68.7552,75.778,1313632.0],["2022-05-11",75.778,82.9973,75.2476,81.2195,1574574.0],["2022-05-12",81.2195,86.5235,80.2373,84.5885,1172842.0],["2022-05-13",84.5885,87.8986,83.6554,87.4173,928868.0],["2022-05-16",87.4173,88.3995,85.2662,85.502,799595.0],["2022-05-17",85.502,91.6408,84.0876,89.2344,1210400.0],["2022-05-18",89.2344,90.03,86.4056,87.5745,1593393.0],["2022-05-19",87.5745,89.2737,85.7279,87.4271,1012014.0],["2022-05-20",87.4271,91.0613,87.103,89.1362,1252175.0],["2022-05-23",89.1362,90.2264,86.4449,87.6825,767145.0],["2022-05-24",87.6825,89.6764,86.0127,86.828,879527.0],["2022-05-25",86.828,87.653,84.2742,85.1582,820232.0],["2022-05-26",85.1582,85.777,81.3963,82.5062,755427.0],["2022-05-27",82.5062,84.343,80.09,80.915,684614.0],["2022-05-30",80.915,82.4964,79.5792,81.1311,684990.0],["2022-05-31",81.1311,82.9482,78.5773,81.799,982155.0],["2022-06-01",81.799,85.7082,81.4356,82.9875,858317.0],["2022-06-02",82.9875,94.0964,81.4258,92.5248,1959951.0],["2022-06-06",92.5248,99.2039,91.9355,96.434,2099401.0],["2022-06-07",96.434,98.4574,92.0141,94.8428,1533408.0],["2022-06-08",94.8428,97.1216,90.7863,93.3106,1023696.0],["2022-06-09",93.3106,93.3106,89.9711,90.4131,571737.0],["2022-06-10",90.4131,92.7606,89.7255,90.0202,679321.0],["2022-06-13",90.0202,92.2793,85.8457,86.9262,1734761.0],["2022-06-14",86.9262,86.92617797851562,81.1311,83.6259,1734957.0],["2022-06-15",83.6259,86.4154,82.7125,84.2742,1215575.0],["2022-06-16",84.2742,87.3682,83.7536,84.6474,1256537.0],["2022-06-17",84.6474,84.6474380493164,81.5535,82.9286,1345654.0],["2022-06-20",82.9286,87.5843,82.6143,86.2877,1381171.0],["2022-06-21",86.2877,87.211,83.2723,86.6119,1213815.0],["2022-06-22",86.6119,86.61186981201172,83.6849,84.284,869787.0],["2022-06-23",84.284,92.7998,82.7223,92.5641,1604735.0],["2022-06-24",92.5641,94.2928,89.4112,91.4935,1230013.0],["2022-06-27",91.4935,94.8625,89.6862,91.7489,1009549.0],["2022-06-28",91.7489,97.0234,88.8906,95.8644,1280281.0],["2022-06-29",95.8644,99.0075,92.3284,92.5248,859015.0],["2022-06-30",92.5248,95.0196,91.6114,93.0847,787093.0],["2022-07-01",93.0847,99.0173,92.7605,95.7268,1203083.0],["2022-07-04",95.7268,97.2395,91.523,94.4107,1293813.0],["2022-07-05",94.4107,102.0327,94.4009,101.9148,1683397.0],["2022-07-06",101.9148,116.7463,99.803,113.3478,2825327.0],["2022-07-07",113.3478,115.4105,105.1659,110.1458,1980429.0],["2022-07-08",110.1458,111.2361,106.9438,107.9456,956686.0],["2022-07-11",107.9456,109.3993,105.107,108.1126,771070.0],["2022-07-12",108.1126,114.9979,97.7404,98.1529,1558022.0],["2022-07-13",98.1529,99.6754,94.6366,97.927,1204450.0],["2022-07-14",97.927,104.115,96.4242,103.0738,1071280.0],["2022-07-15",103.0738,106.3741,101.3648,104.9793,773361.0],["2022-07-18",104.9793,105.8633,100.7263,101.0505,508388.0],["2022-07-19",101.0505,102.6515,97.102,98.3297,808527.0],["2022-07-20",98.3297,108.0438,98.32972717285156,103.3783,1053409.0],["2022-07-21",103.3783,114.1631,103.3783,111.6289,1138258.0],["2022-07-22",111.6289,114.9194,108.0733,109.4288,725830.0],["2022-07-25",109.4288,110.8235,106.1776,109.1243,656119.0],["2022-07-26",109.1243,109.1243,103.6239,105.8535,725826.0],["2022-07-27",105.8535,107.4447,103.7319,105.2936,454545.0],["2022-07-28",105.2936,112.7487,105.2936,109.4877,1150779.0],["2022-07-29",109.4877,110.9709,105.6079,110.9709,857165.0],["2022-08-01",110.9709,117.3749,106.099,113.0531,1248636.0],["2022-08-02",113.0531,120.184,110.0181,114.4872,1301322.0],["2022-08-03",114.4872,121.6868,112.9844,114.5167,1431951.0],["2022-08-04",114.5167,119.2215,113.3576,116.8838,1205894.0],["2022-08-05",116.8838,125.2326,116.0293,124.3486,1700068.0],["2022-08-08",124.3486,136.312,118.0232,120.8127,3025698.0],["2022-08-09",120.8127,127.6784,117.4142,126.5292,2760252.0],["2022-08-10",126.5292,136.2335,122.0601,133.1493,2326736.0],["2022-08-11",133.1493,138.1684,129.7607,132.4028,1746626.0],["2022-08-12",132.4028,133.0707,124.3977,124.5451,1652267.0],["2022-08-15",124.5451,127.4917,122.1681,122.7574,1085996.0],["2022-08-16",122.7574,125.4978,119.3492,120.3707,1695543.0],["2022-08-17",120.3707,122.5512,118.8482,121.4118,1161076.0],["2022-08-18",121.4118,126.3524,120.5671,124.1424,1290822.0],["2022-08-19",124.1424,128.6704,117.4535,117.866,1472651.0],["2022-08-22",117.866,119.6144,114.3202,116.7954,1093109.0],["2022-08-23",116.7954,119.7126,114.5068,115.1158,896234.0],["2022-08-24",115.1158,115.11580657958984,105.107,105.549,1992932.0],["2022-08-25",105.549,109.1832,104.7043,108.0733,1298607.0],["2022-08-26",108.0733,108.8591,101.8166,102.1407,1202525.0],["2022-08-29",102.1407,114.1336,102.1407241821289,107.0518,2301387.0],["2022-08-30",107.0518,108.8591,104.3212,106.0205,1128275.0],["2022-08-31",106.0205,107.8474,102.2586,103.3096,1154288.0],["2022-09-01",103.3096,106.5705,101.463,101.5121,668537.0],["2022-09-02",101.5121,103.9676,99.8423,103.506,964017.0],["2022-09-05",103.506,108.5841,99.695,106.5902,1467270.0],["2022-09-06",106.5902,110.4208,104.9008,109.5172,1111345.0],["2022-09-07",109.5172,115.0863,109.51717376708984,111.6977,1217579.0],["2022-09-08",111.6977,115.3024,110.2047,112.12,1180971.0],["2022-09-09",112.12,112.9255,106.1875,106.8652,2110373.0],["2022-09-13",106.8652,114.9095,106.0794,109.8315,1509153.0],["2022-09-14",109.8315,112.5620346069336,108.093,112.562,1079254.0],["2022-09-15",112.562,112.9549,105.7946,107.7197,1142909.0],["2022-09-16",107.7197,111.4521,106.0892,107.5429,968322.0],["2022-09-19",107.5429,110.9905,102.789,104.6552,956159.0],["2022-09-20",104.6552,107.0518,103.3783,104.9793,777097.0],["2022-09-21",104.9793,104.9891,100.245,100.7853,1219583.0],["2022-09-22",100.7853,104.8909,99.253,103.7123,997589.0],["2022-09-23",103.7123,104.999,99.8325,101.3549,852968.0],["2022-09-26",101.3549,106.2464,99.9602,104.9499,947158.0],["2022-09-27",104.9499,109.7824,104.1052,108.535,661812.0],["2022-09-28",108.535,109.4779,104.9695,105.6374,519400.0],["2022-09-29",105.6374,110.4896,104.2721,109.91,790827.0],["2022-09-30",109.91,111.4718,101.7577,102.2684,790188.0],["2022-10-10",102.2684,102.26841735839844,81.8187,81.8285,1858327.0],["2022-10-11",81.8285,81.82847595214844,66.447,68.1953,4623709.0],["2022-10-12",68.1953,70.8768,65.5335,70.8768,3498439.0],["2022-10-13",70.8768,72.0063,67.4587,68.1167,4254993.0],["2022-10-14",68.1167,72.3501,67.7828,71.6822,3552801.0],["2022-10-17",71.6822,75.1396,69.8454,74.0886,3707942.0],["2022-10-18",74.0886,75.0806,72.0652,73.2046,2913695.0],["2022-10-19",73.2046,74.069,71.7215,72.1929,1869197.0],["2022-10-20",72.1929,82.3098,71.0143,79.3631,5084403.0],["2022-10-21",79.3631,79.36311340332031,72.4974,77.2022,4819586.0],["2022-10-24",77.2022,79.5596,75.4834,77.1335,3226441.0],["2022-10-25",77.1335,79.039,75.6602,77.7425,2393362.0],["2022-10-26",77.7425,80.0507,75.6307,79.0783,2200438.0],["2022-10-27",79.0783,81.6713,77.4772,79.1961,2599713.0],["2022-10-28",79.1961,84.8144,78.6854,82.3392,4120350.0],["2022-10-31",82.3392,87.9084,82.3392333984375,85.9341,3491784.0],["2022-11-01",85.9341,87.712,84.9617,87.2896,2899105.0],["2022-11-02",87.2896,92.9177,87.28960418701172,89.3719,2880990.0],["2022-11-03",89.3719,95.1964,88.1048,95.1473,2853398.0],["2022-11-04",95.1473,95.2161,91.022,92.7213,2576115.0],["2022-11-07",92.7213,94.5875,90.5997,92.3284,2105482.0],["2022-11-08",92.3284,93.8901,90.6095,91.6998,1516750.0],["2022-11-09",91.6998,91.6998,88.1441,88.6745,1699250.0],["2022-11-10",88.6745,90.1675,85.1484,85.7475,1952576.0],["2022-11-11",85.7475,91.2676,85.74752044677734,86.4351,1833300.0],["2022-11-14",86.4351,88.9397,83.4884,88.37,1804662.0],["2022-11-15",88.37,92.9668,86.7101,90.6979,2329470.0],["2022-11-16",90.6979,91.1988,88.5272,89.2442,1308327.0],["2022-11-17",89.2442,92.9079,86.9753,91.523,2105814.0],["2022-11-18",91.523,93.2811,85.7475,85.7475,2912990.0],["2022-11-21",85.7475,88.871,84.6671,86.1404,1874022.0],["2022-11-22",86.1404,87.2994,83.1938,83.901,2210285.0],["2022-11-23",83.901,84.7653,81.1016,84.2251,1707955.0],["2022-11-24",84.2251,84.8341,82.0151,82.516,1523104.0],["2022-11-25",82.516,84.559,80.2766,80.306,1489296.0],["2022-11-28",80.306,81.2981,77.1531,79.4613,1493613.0],["2022-11-29",79.4613,80.5025,78.2827,78.5773,1472609.0],["2022-11-30",78.5773,79.422,76.9076,77.5165,1463049.0],["2022-12-01",77.5165,80.4043,77.51654052734375,78.9211,1952379.0],["2022-12-02",78.9211,79.8739,77.7719,78.43,1469272.0],["2022-12-05",78.43,79.4122,77.6246,78.1157,1485391.0],["2022-12-06",78.1157,80.8954,78.1156997680664,79.3729,2275686.0],["2022-12-07",79.3729,79.37293243408203,76.554,76.9862,2000108.0],["2022-12-08",76.9862,77.6933,74.8351,75.945,2138635.0],["2022-12-09",75.945,79.2649,75.94499969482422,76.5638,2235020.0],["2022-12-12",76.5638,80.3257,74.9431,79.1274,2361041.0],["2022-12-13",79.1274,80.1489,77.4871,77.7523,1509087.0],["2022-12-14",77.7523,86.7297,77.75228118896484,81.4061,5080258.0],["2022-12-15",81.4061,87.653,79.8739,85.6984,4169701.0],["2022-12-16",85.6984,85.7475,82.8009,84.2742,2945509.0],["2022-12-19",84.2742,84.27420043945312,79.0685,79.5104,2536299.0],["2022-12-20",79.5104,81.7204,78.6657,80.0801,1706526.0],["2022-12-21",80.0801,80.08013153076172,76.6031,77.8603,1372318.0],["2022-12-22",77.8603,78.5282,75.3164,75.8762,1228696.0],["2022-12-23",75.8762,75.8762435913086,72.5072,73.5484,1466037.0],["2022-12-26",73.5484,76.6031,72.4974,76.3772,1365786.0],["2022-12-27",76.3772,78.6756,74.6976,78.2925,1409412.0],["2022-12-28",78.2925,78.29248809814453,75.4441,75.9941,1224964.0],["2022-12-29",75.9941,78.1943,74.8449,76.8781,1188935.0],["2022-12-30",76.8781,80.2275,76.87809753417969,78.4791,1474839.0],["2023-01-03",78.4791,80.2078,76.4066,79.7069,1814516.0],["2023-01-04",79.7069,87.3191,79.7068862915039,81.4749,3902456.0],["2023-01-05",81.4749,82.2607,79.6676,81.2195,2560389.0],["2023-01-06",81.2195,82.3098,79.5595,80.0114,2342400.0],["2023-01-09",80.0114,83.1839,80.01136779785156,80.8954,1878619.0],["2023-01-10",80.8954,82.958,80.532,81.4061,1855037.0],["2023-01-11",81.4061,85.3154,81.1016,81.1016,2227006.0],["2023-01-12",81.1016,81.10164642333984,79.2158,79.9132,1476170.0],["2023-01-13",79.9132,80.8659,79.5203,80.7873,1016931.0],["2023-01-16",80.7873,84.7457,79.7757,83.3706,2722362.0],["2023-01-17",83.3706,85.8065,83.1545,84.4608,1847936.0],["2023-01-18",84.4608,84.9814,83.4,83.8322,1163267.0],["2023-01-19",83.8322,86.0226,83.292,85.6493,1626963.0],["2023-01-20",85.6493,86.0324,84.7653,85.443,1173817.0],["2023-01-30",85.443,86.8967,83.7831,84.6867,1685764.0],["2023-01-31",84.6867,85.944,83.4099,84.0974,1492693.0],["2023-02-01",84.0974,85.718,83.5866,85.2761,1877469.0],["2023-02-02",85.2761,89.588,85.27605438232422,87.4173,3011733.0],["2023-02-03",87.4173,87.7807,85.0698,86.9458,1618497.0],["2023-02-06",86.9458,87.2994,85.6591,86.6315,1280233.0],["2023-02-07",86.6315,87.2994,84.5394,85.5118,1701125.0],["2023-02-08",85.5118,86.7199,84.4706,84.9618,1227703.0],["2023-02-09",84.9618,90.0202,84.284,89.9121,2657628.0],["2023-02-10",89.9121,89.91212463378906,87.0735,87.712,1830298.0],["2023-02-13",87.712,89.146,86.5333,88.3995,1686799.0],["2023-02-14",88.3995,90.0398,86.3369,87.2798,2073720.0],["2023-02-15",87.2798,89.1558,86.5137,88.9692,3421639.0],["2023-02-16",88.9692,89.0871,84.2447,85.502,3074705.0],["2023-02-17",85.502,86.0029,81.81866455078125,81.8187,2477055.0],["2023-02-20",81.8187,83.6751,81.0329,83.3706,1557912.0],["2023-02-21",83.3706,84.8242,82.8107,83.6751,1219277.0],["2023-02-22",83.6751,86.2386,83.0464,84.8537,1653157.0],["2023-02-23",84.8537,85.3841,84.3724,84.6081,1282522.0],["2023-02-24",84.6081,86.327,83.8813,84.8046,1708863.0],["2023-02-27",84.8046,84.80459594726562,80.3551,81.6222,3542939.0],["2023-02-28",81.6222,82.4767,80.365,81.4258,1630994.0],["2023-03-01",81.4258,81.89722442626953,80.8659,81.8972,1257665.0],["2023-03-02",81.8972,84.0777,81.89722442626953,82.2803,1579680.0],["2023-03-03",82.2803,86.828,82.28028869628906,85.5609,4173130.0],["2023-03-06",85.5609,91.5426,84.4706,89.7746,6263452.0],["2023-03-07",89.7746,89.77462005615234,86.2583,86.4645,3092491.0],["2023-03-08",86.4645,89.4701,86.4351,87.9084,2686354.0],["2023-03-09",87.9084,91.9846,87.5843,89.7648,4666266.0],["2023-03-10",89.7648,92.7114,87.5155,88.3209,5189305.0],["2023-03-13",88.3209,90.3541,86.6512,89.254,3472948.0],["2023-03-14",89.254,96.0608,87.7807,94.45,5803637.0],["2023-03-15",94.45,96.0608,92.8391,93.0356,3682986.0],["2023-03-16",93.0356,95.7661,90.8649,91.9257,2988046.0],["2023-03-17",91.9257,95.2456,91.4444,92.8195,3754685.0],["2023-03-20",92.8195,97.9368,91.4444,96.2572,4477341.0],["2023-03-21",96.2572,96.25724029541016,93.9097,95.2259,2400048.0],["2023-03-22",95.2259,96.0215,92.7016,93.3106,2710341.0],["2023-03-23",93.3106,94.558,89.9514,94.0571,4481256.0],["2023-03-24",94.0571,94.0865,88.0459,88.2031,4809571.0],["2023-03-27",88.2031,89.5782,85.9636,88.7924,3768821.0],["2023-03-28",88.7924,89.313,86.9262,87.4762,2037361.0],["2023-03-29",87.4762,93.8901,87.1226,91.5819,5963531.0],["2023-03-30",91.5819,92.7213,89.5585,91.9355,3446268.0],["2023-03-31",91.9355,94.7545,90.639,94.1848,3656898.0],["2023-04-03",94.1848,101.9344,94.18476867675781,99.9405,7006561.0],["2023-04-04",99.9405,107.8474,99.3414,101.3451,7428596.0],["2023-04-06",101.3451,110.9905,101.3058,107.0616,7550829.0],["2023-04-07",107.0616,110.9905,104.9793,108.9966,5754102.0],["2023-04-10",108.9966,112.0808,104.7436,104.999,4776882.0],["2023-04-11",104.999,108.81,101.9737,104.4588,5664331.0],["2023-04-12",104.4588,106.2758,102.2488,104.115,4399730.0],["2023-04-13",104.115,106.0794,101.0701,101.3451,4338200.0],["2023-04-14",101.3451,115.6069,101.34512329101562,114.9292,9240554.0],["2023-04-17",114.9292,122.7771,112.6504,113.9273,8335643.0],["2023-04-18",113.9273,115.8034,109.9788,115.106,4203408.0],["2023-04-19",115.106,120.7734,113.2299,114.4086,5719322.0],["2023-04-20",114.4086,127.1971,111.1084,124.2602,7916300.0],["2023-04-21",124.2602,124.26023864746094,113.1317,113.6916,6150242.0],["2023-04-24",113.6916,116.0686,110.7941,113.4952,4546411.0],["2023-04-25",113.4952,118.8188,108.093,113.4362,5217498.0],["2023-04-26",113.4362,114.7033,106.2562,108.4073,4657019.0],["2023-04-27",108.4073,122.5905,108.40726470947266,111.2066,6974790.0],["2023-04-28",111.2066,118.5536,111.20658874511719,116.2945,6075109.0],["2023-05-04",116.2945,116.29446411132812,105.0972,109.2814,5344941.0],["2023-05-05",109.2814,111.1869,104.5079,105.4901,3931304.0],["2023-05-08",105.4901,107.2581,101.4925,102.1211,3589986.0],["2023-05-09",102.1211,104.1346,98.3101,99.0271,3894563.0],["2023-05-10",99.0271,99.4396,94.9607,98.0252,4050093.0],["2023-05-11",98.0252,100.6772,97.5341,98.202,2304175.0],["2023-05-12",98.202,103.1328,98.20203399658203,99.8816,3530474.0],["2023-05-15",99.8816,104.3114,98.5262,104.1346,2571727.0],["2023-05-16",104.1346,108.6921,101.9639,107.2679,3162615.0],["2023-05-17",107.2679,109.5957,106.1973,109.0261,2730702.0],["2023-05-18",109.0261,110.0083,106.7866,107.3563,2108751.0],["2023-05-19",107.3563,110.4994,106.5705,106.6786,1564118.0],["2023-05-22",106.6786,109.5172,104.6454,107.3858,1819844.0],["2023-05-23",107.3858,108.643,104.8713,106.2267,1280884.0],["2023-05-24",106.2267,113.1023,104.8615,108.535,3470830.0],["2023-05-25",108.535,111.7566,107.3956,111.5405,2307448.0],["2023-05-26",111.5405,113.2005,110.0083,111.3146,1892777.0],["2023-05-29",111.3146,117.7678,111.31462860107422,116.6873,3703122.0],["2023-05-30",116.6873,119.359,113.7407,117.3749,2516506.0],["2023-05-31",117.3749,117.8464,114.4479,115.823,1824135.0],["2023-06-01",115.823,118.3571,114.4577,115.8918,2245038.0],["2023-06-02",115.8918,117.2669,112.9648,115.0471,2230265.0],["2023-06-05",115.0471,122.7771,115.04705047607422,120.0662,2906198.0],["2023-06-06",120.0662,120.1251,115.7051,116.0293,2106323.0],["2023-06-07",116.0293,118.1705,113.3085,114.0845,2874872.0],["2023-06-08",114.0845,115.8819,111.7861,114.6247,3187333.0],["2023-06-09",114.6247,124.2111,113.7407,121.402,6439191.0],["2023-06-12",121.402,126.6667,119.9483,125.7729,3909238.0],["2023-06-13",125.7729,125.822,123.0718,124.4665,2248439.0],["2023-06-14",124.4665,126.5881,121.3136,122.5119,2073675.0],["2023-06-15",122.5119,123.5923,119.634,121.1859,1605452.0],["2023-06-16",121.1859,122.2958,118.4161,119.2117,2270316.0],["2023-06-19",119.2117,119.4376,115.9212,117.6892,2627664.0],["2023-06-20",117.6892,118.6321,113.9961,115.1354,2487253.0],["2023-06-21",115.1354,115.5676,110.0083,110.1458,2386550.0],["2023-06-26",110.1458,113.5148,107.4054,111.2655,2875215.0],["2023-06-27",111.2655,113.8684,108.8394,109.2323,1734791.0],["2023-06-28",109.2323,114.9194,109.0261,110.6958,2573079.0],["2023-06-29",110.6958,112.3656,108.0438,108.81,2087317.0],["2023-06-30",108.81,112.1986,106.5705,108.4367,2452262.0],["2023-07-03",108.4367,111.1673,107.6215,108.7412,1821364.0],["2023-07-04",108.7412,112.8469,108.74121856689453,111.9138,2235350.0],["2023-07-05",111.9138,113.9175,106.6393,107.0616,2310672.0],["2023-07-06",107.0616,108.0438,106.0794,107.4152,1322275.0],["2023-07-07",107.4152,108.201,106.3151,107.2188,1033583.0],["2023-07-10",107.2188,109.2225,106.5803,108.7707,914721.0],["2023-07-11",108.7707,109.8413,107.0616,108.476,1269198.0],["2023-07-12",108.476,108.9278,99.2137,101.3648,3842037.0],["2023-07-13",101.3648,103.1131,100.1861,101.3844,1913074.0],["2023-07-14",101.3844,103.5158,100.5594,101.5612,1421091.0],["2023-07-17",101.5612,102.1211,99.2432,99.4396,1261759.0],["2023-07-18",99.4396,102.2389,99.43962860107422,100.245,1201986.0],["2023-07-19",100.245,101.6594,99.695,100.8344,1040391.0],["2023-07-20",100.8344,101.8461,99.9995,100.6183,929780.0],["2023-07-21",100.6183,100.6182861328125,97.6234,98.6388,1375029.0],["2023-07-24",98.6388,99.3584,97.101,97.308,952074.0],["2023-07-25",97.308,101.0639,97.3079833984375,100.5414,1197114.0],["2023-07-26",100.5414,103.0157,99.7035,101.0934,1190165.0],["2023-07-27",101.0934,101.3202,97.7319,97.9488,1237003.0],["2023-07-28",97.9488,99.9006,97.4361,98.7867,1035546.0],["2023-07-31",98.7867,102.8777,98.5599,101.8131,1520213.0],["2023-08-01",101.8131,103.0059,100.7188,101.4385,1069257.0],["2023-08-02",101.4385,104.3466,100.3147,103.065,1428449.0],["2023-08-03",103.065,105.3324,101.9018,103.7748,1554608.0],["2023-08-04",103.7748,103.9917,101.5863,102.4243,1357346.0],["2023-08-07",102.4243,104.4156,101.8328,103.0946,1621759.0],["2023-08-08",103.0946,106.3675,103.0453,104.8986,1378392.0],["2023-08-09",104.8986,105.2436,103.0157,104.5141,949700.0],["2023-08-10",104.5141,108.6348,104.51414489746094,107.2645,1678245.0],["2023-08-11",107.2645,108.4179,105.6281,106.9195,1374672.0],["2023-08-14",106.9195,108.7827,104.0705,108.2207,1378776.0],["2023-08-15",108.2207,111.2077,107.3237,108.1517,2349751.0],["2023-08-16",108.1517,110.3796,102.2961,102.3257,2124658.0],["2023-08-17",102.3257,107.3335,102.1285,107.1857,2301757.0],["2023-08-18",107.1857,109.2164,103.3213,103.6762,1657039.0],["2023-08-21",103.6762,105.5887,103.0355,103.8044,800103.0],["2023-08-22",103.8044,105.2732,95.8687,99.7429,2328185.0],["2023-08-23",99.7429,99.74290466308594,97.101,97.6432,819983.0],["2023-08-24",97.6432,100.0584,96.8447,98.9937,1283221.0],["2023-08-25",98.9937,99.2303,96.6179,97.2488,1026548.0],["2023-08-28",97.2488,106.466,97.24883270263672,99.7429,1534028.0],["2023-08-29",99.7429,106.259,97.9783,105.2239,1699524.0],["2023-08-30",105.2239,110.705,105.22392272949219,108.8319,2140505.0],["2023-08-31",108.8319,113.0512,106.052,111.7499,2535957.0],["2023-09-01",111.7499,113.9285,110.5078,111.7992,1589418.0],["2023-09-04",111.7992,113.1497,109.8177,112.6864,1600393.0],["2023-09-05",112.6864,113.13,110.0642,111.2669,1500919.0],["2023-09-06",111.2669,114.1552,110.9218,113.4356,1643938.0],["2023-09-07",113.4356,113.43560791015625,108.9305,109.0291,1619209.0],["2023-09-08",109.0291,110.774,106.121,107.7081,1551137.0],["2023-09-11",107.7081,110.3796,106.7815,109.4431,1359442.0],["2023-09-12",109.4431,110.8824,108.4376,108.9601,841952.0],["2023-09-13",108.9601,110.4092,106.9589,109.2065,939352.0],["2023-09-14",109.2065,110.1825,105.5985,106.2689,1083163.0],["2023-09-15",106.2689,109.1277,105.7464,109.1277,1147543.0],["2023-09-18",109.1277,109.127685546875,104.524,105.0564,1469445.0],["2023-09-19",105.0564,105.9436,103.6072,103.903,1170507.0],["2023-09-20",103.903,104.179,100.847,101.3005,1159796.0],["2023-09-21",101.3005,101.30046081542969,98.6585,99.1711,1089159.0],["2023-09-22",99.1711,104.5536,98.2839,104.5536,1001314.0],["2023-09-25",104.5536,104.55358123779297,100.2358,101.7342,1047127.0],["2023-09-26",101.7342,102.5327,100.0583,100.0583,875696.0],["2023-09-27",100.0583,101.0146,99.6246,100.7484,712675.0],["2023-09-28",100.7484,120.7502,100.74840545654297,116.1071,3516912.0],["2023-10-09",116.1071,116.10712432861328,111.6809,114.5003,1907711.0],["2023-10-10",114.5003,117.9506,113.5243,116.5902,2287307.0],["2023-10-11",116.5902,117.4084,115.3382,116.7775,1545800.0],["2023-10-12",116.7775,120.7404,115.9198,119.1237,2065529.0],["2023-10-13",119.1237,119.1236572265625,115.8902,117.9998,1466134.0],["2023-10-16",117.9998,119.2715,116.2353,118.7589,1530412.0],["2023-10-17",118.7589,120.2573,115.9297,118.4139,1328095.0],["2023-10-18",118.4139,119.3701,116.0775,116.3141,1315734.0],["2023-10-19",116.3141,118.2956,114.3524,114.8552,1500905.0],["2023-10-20",114.8552,117.3098,114.2637,114.5299,1563210.0],["2023-10-23",114.5299,116.3141,112.3808,113.4159,1134234.0],["2023-10-24",113.4159,121.3516,113.41590881347656,121.3023,2097158.0],["2023-10-25",121.3023,121.3022689819336,115.141,115.3382,1898897.0],["2023-10-26",115.3382,123.4119,114.1651,122.2486,2205202.0],["2023-10-27",122.2486,122.9091,118.7688,121.3318,1457852.0],["2023-10-30",121.3318,121.33184051513672,114.8847,118.7885,2636340.0],["2023-10-31",118.7885,121.0558,116.3437,118.7885,1539596.0],["2023-11-01",118.7885,122.1402,114.8453,116.3141,1665514.0],["2023-11-02",116.3141,117.1915,114.6186,114.6481,881173.0],["2023-11-03",114.6481,116.7183,114.4707,115.9297,900259.0],["2023-11-06",115.9297,117.2014,111.4936,114.727,1517116.0],["2023-11-07",114.727,115.9395,113.268,114.5791,1064028.0],["2023-11-08",114.5791,119.1631,114.57913970947266,116.5507,2191203.0],["2023-11-09",116.5507,117.9407,112.3808,112.5681,1429075.0],["2023-11-10",112.5681,114.1257,110.705,111.5922,1604133.0],["2023-11-13",111.5922,114.5101,110.9021,113.7215,1310963.0],["2023-11-14",113.7215,117.1915,112.7061,117.1915,1794640.0],["2023-11-15",117.1915,117.8421,115.3382,115.7227,1087892.0],["2023-11-16",115.7227,115.7227,112.3118,112.3118,866398.0],["2023-11-17",112.3118,113.4159,111.5922,113.1793,848989.0],["2023-11-20",113.1793,115.8311,111.9372,112.3315,1337596.0],["2023-11-21",112.3315,113.0512,111.0204,111.0204,886611.0],["2023-11-22",111.0204,111.8879,107.74757385253906,107.7476,944809.0],["2023-11-23",107.7476,110.2909,107.3335,109.5713,994568.0],["2023-11-24",109.5713,111.7499,108.4376,109.522,762800.0],["2023-11-27",109.522,113.1694,108.6742,112.2428,962001.0],["2023-11-28",112.2428,112.8343,110.5374,111.7006,1020073.0],["2023-11-29",111.7006,113.2976,109.4431,109.9459,1349773.0],["2023-11-30",109.9459,112.9624252319336,106.466,112.9624,1836156.0],["2023-12-01",112.9624,112.9624252319336,107.7377,109.177,1626263.0],["2023-12-04",109.177,109.4924,106.0618,106.8406,1138530.0],["2023-12-05",106.8406,107.7476,105.4802,105.4802,950814.0],["2023-12-06",105.4802,106.2294,104.0015,104.8592,1000504.0],["2023-12-07",104.8592,107.6391,103.7058,107.3532,1522057.0],["2023-12-08",107.3532,109.69944763183594,105.776,109.6994,2623139.0],["2023-12-11",109.6994,109.69944763183594,107.4814,109.522,1332278.0],["2023-12-12",109.522,111.0303,108.0926,109.0883,915302.0],["2023-12-13",109.0883,109.591,107.4025,107.4124,818919.0],["2023-12-14",107.4124,109.0291,106.0717,107.2941,853739.0],["2023-12-15",107.2941,108.6151,105.3028,105.9337,897676.0],["2023-12-18",105.9337,106.1309,103.3903,103.6664,770717.0],["2023-12-19",103.6664,105.707,102.7989,105.4112,857107.0],["2023-12-20",105.4112,106.4365,104.5043,104.593,577508.0],["2023-12-21",104.593,105.2338,103.2129,104.9873,629461.0],["2023-12-22",104.9873,105.5394,103.3115,103.5086,660361.0],["2023-12-25",103.5086,104.4944,102.1285,102.5228,504719.0],["2023-12-26",102.5228,102.52284240722656,96.6179,98.836,1383356.0],["2023-12-27",98.836,102.4045,98.83596801757812,101.33,1093615.0],["2023-12-28",101.33,102.8777,99.5655,102.0792,1514185.0],["2023-12-29",102.0792,104.1987,100.1668,102.927,1810897.0],["2024-01-02",102.927,103.2129,100.2555,100.3541,1024890.0],["2024-01-03",100.3541,101.4385,98.4811,99.9006,1073491.0],["2024-01-04",99.9006,100.3541,98.1952,98.7867,608431.0],["2024-01-05",98.7867,99.7626,97.101,97.3967,612341.0],["2024-01-08",97.3967,98.4811,94.3703,94.5083,938065.0],["2024-01-09",94.5083,95.8194,92.0833,92.6649,964426.0],["2024-01-10",92.6649,98.1262,92.66487884521484,94.045,1588079.0],["2024-01-11",94.045,95.7701,93.2366,94.9026,1062729.0],["2024-01-12",94.9026,96.4799,94.5872,94.6365,778967.0],["2024-01-16",94.6365,97.4756,93.6507,95.4941,974645.0],["2024-01-17",95.4941,95.6124,90.79186248779297,90.7919,1335501.0],["2024-01-18",90.7919,91.6594,88.3865,91.3143,1240123.0],["2024-01-19",91.3143,93.2071,90.8806,90.989,1033197.0],["2024-01-22",90.989,91.3045,85.9122,86.06,1279439.0],["2024-01-23",86.06,91.1369,86.06,90.1511,1597566.0],["2024-01-24",90.1511,91.1763,87.1543,89.0174,1153625.0],["2024-01-25",89.0174,92.2804,87.9331,91.9748,1273735.0],["2024-01-26",91.9748,91.97482299804688,80.5692,81.2296,3723502.0],["2024-01-29",81.2296,84.7588,79.4552,79.6622,2240753.0],["2024-01-30",79.6622,80.1453,76.8921,76.9118,1356103.0],["2024-01-31",76.9118,78.5581,75.6796,76.4189,1598537.0],["2024-02-01",76.4189,78.7159,73.9446,76.695,1626277.0],["2024-02-02",76.695,77.385,70.7506,72.9884,1872544.0],["2024-02-05",72.9884,73.6784,67.8228,71.9632,2078740.0],["2024-02-06",71.9632,78.8342,70.3366,78.8342,2452562.0],["2024-02-07",78.8342,85.4489,78.2032,84.8081,3297020.0],["2024-02-08",84.8081,92.31,84.256,85.9812,2451476.0],["2024-02-19",85.9812,89.2047,83.7927,85.4883,2228136.0],["2024-02-20",85.4883,85.48828125,83.2998,84.5813,1336279.0],["2024-02-21",84.5813,86.9965,83.5068,85.0742,1708247.0],["2024-02-22",85.0742,85.6657,83.497,84.3842,1803287.0],["2024-02-23",84.3842,85.5671,82.8956,85.1334,1768470.0],["2024-02-26",85.1334,86.5135,84.4532,85.6559,1995383.0],["2024-02-27",85.6559,90.8116,84.6799,90.644,2781213.0],["2024-02-28",90.644,91.0186,85.7052,85.8136,2590619.0],["2024-02-29",85.8136,96.83480072021484,85.81359100341797,96.8348,4652360.0],["2024-03-01",96.8348,97.1404,92.8423,94.8829,3569112.0],["2024-03-04",94.8829,96.4898,93.1578,95.2378,2385698.0],["2024-03-05",95.2378,95.23780822753906,92.2804,92.8127,2106932.0],["2024-03-06",92.8127,94.5182,90.782,92.9015,1770898.0],["2024-03-07",92.9015,96.8249,91.758,91.8072,2015741.0],["2024-03-08",91.8072,94.2421,91.2848,91.3636,2758780.0],["2024-03-11",91.3636,93.8577,89.9244,93.631,2065325.0],["2024-03-12",93.631,95.7208,93.3254,93.9267,1460196.0],["2024-03-13",93.9267,95.504,92.724,92.9803,1334172.0],["2024-03-14",92.9803,93.1972,90.4666,91.8072,1211177.0],["2024-03-15",91.8072,92.0734,89.9145,91.5411,1417194.0],["2024-03-18",91.5411,91.8762,88.8203,91.6199,2428877.0],["2024-03-19",91.6199,91.7974,89.116,89.1259,1835158.0],["2024-03-20",89.1259,90.1215,88.6133,89.116,1139355.0],["2024-03-21",89.116,93.9464,89.11601257324219,91.7086,3836918.0],["2024-03-22",91.7086,96.3222,91.6791,92.8818,4286372.0],["2024-03-25",92.8818,92.88175964355469,85.7742,86.7501,4083129.0],["2024-03-26",86.7501,88.3865,84.5912,85.1728,2316372.0],["2024-03-27",85.1728,85.715,82.4816,82.59,1733425.0],["2024-03-28",82.59,85.2517,82.59004211425781,83.4083,1765180.0],["2024-03-29",83.4083,85.567138671875,82.6886,85.5671,780458.0],["2024-04-01",85.5671,87.1148,85.5671,86.0206,1218863.0],["2024-04-02",86.0206,86.02061462402344,83.428,84.4828,1341658.0],["2024-04-03",84.4828,85.6066,83.2505,83.4477,1384998.0],["2024-04-08",83.4477,85.1531,81.3775,81.624,1317627.0],["2024-04-09",81.624,82.1169,80.4607,81.8211,1293006.0],["2024-04-10",81.8211,82.5013,79.4059,79.6425,1063165.0],["2024-04-11",79.6425,80.3819,78.2624,78.6863,1075289.0],["2024-04-12",78.6863,79.6326,77.7892,77.8976,878131.0],["2024-04-15",77.8976,82.107,77.89764404296875,80.7466,1898586.0],["2024-04-16",80.7466,81.6831,78.5187,78.7849,1684638.0],["2024-04-17",78.7849,81.693,78.0751,81.693,1773200.0],["2024-04-18",81.693,82.3239,80.5002,80.8353,1395038.0],["2024-04-19",80.8353,80.83531951904297,76.67525482177734,76.6753,1700704.0],["2024-04-22",76.6753,80.3424,75.926,79.7608,1734555.0],["2024-04-23",79.7608,81.3085,79.0609,80.2143,1205978.0],["2024-04-24",80.2143,81.5747,79.8791,80.51,1401688.0],["2024-04-25",80.51,81.6042,79.5242,80.2833,1063027.0],["2024-04-26",80.2833,83.2702,79.8495,83.2012,1887176.0],["2024-04-29",83.2012,83.5956,79.189,82.6985,3110621.0],["2024-04-30",82.6985,83.1914,80.6776,80.8452,1808121.0],["2024-05-06",80.8452,82.6985,80.6874,81.5352,1600360.0],["2024-05-07",81.5352,81.6141,77.8779,78.4201,2308832.0],["2024-05-08",78.4201,79.1102,76.971,77.178,1524555.0],["2024-05-09",77.178,80.3129,77.1682,79.3566,1973261.0],["2024-05-10",79.3566,79.7509,76.4978,76.7443,2119826.0],["2024-05-13",76.7443,77.4442,75.374,75.7979,1213029.0],["2024-05-14",75.7979,77.6512,75.788,76.5175,1166531.0],["2024-05-15",76.5175,76.8823,74.5361,74.9797,1094634.0],["2024-05-16",74.9797,76.7147,74.6741,76.7147,1233227.0],["2024-05-17",76.7147,78.0554,75.5613,77.9075,1165999.0],["2024-05-20",77.9075,79.3862,76.9809,77.3357,1421194.0],["2024-05-21",77.3357,77.6611,76.557,76.9316,887006.0],["2024-05-22",76.9316,77.7005,76.2021,77.3752,947566.0],["2024-05-23",77.3752,78.0159,76.3992,76.3992,1046652.0],["2024-05-24",76.3992,76.6753,73.8066,73.8164,1119663.0],["2024-05-27",73.8164,76.0739,71.5393,75.8965,1703104.0],["2024-05-28",75.8965,77.6512,75.0191,75.0191,1722743.0],["2024-05-29",75.0191,75.6106,73.4221,73.6686,1306063.0],["2024-05-30",73.6686,75.1177,72.8109,74.4276,1934531.0],["2024-05-31",74.4276,75.0191,73.6784,74.8417,1634074.0],["2024-06-03",74.8417,78.568,74.8416748046875,77.5625,3328773.0],["2024-06-04",77.5625,78.8144,76.3992,77.8976,1687153.0],["2024-06-05",77.8976,79.6228,77.5428,78.568,2100140.0],["2024-06-06",78.568,80.3326,77.77935028076172,77.7794,1990755.0],["2024-06-07",77.7794,79.6918,77.5132,78.4103,1725923.0],["2024-06-11",78.4103,81.5254,78.3807,81.4958,3353766.0],["2024-06-12",81.4958,83.7138,81.0325,82.6098,3622571.0],["2024-06-13",82.6098,88.0809,82.60975646972656,85.8136,5042269.0],["2024-06-14",85.8136,85.81359100341797,81.62396240234375,81.624,5428936.0],["2024-06-17",81.624,85.1433,81.62396240234375,84.1673,2950195.0],["2024-06-18",84.1673,85.37,83.5857,84.4138,2033902.0],["2024-06-19",84.4138,85.4981,82.4619,83.6744,1622231.0],["2024-06-20",83.6744,86.3558,83.2998,83.9997,2055824.0],["2024-06-21",83.9997,85.5967,81.8211,85.0644,1908565.0],["2024-06-24",85.0644,86.2572,82.2647,82.3929,2001823.0],["2024-06-25",82.3929,82.8858,78.3314,79.0609,1727041.0],["2024-06-26",79.0609,80.441,78.4201,79.9974,1588978.0],["2024-06-27",79.9974,81.8113,78.2821,81.1705,2059682.0],["2024-06-28",81.1705,83.5956,79.8791,83.3097,1661656.0],["2024-07-01",83.3097,84.7785,81.3282,83.9997,1344844.0],["2024-07-02",83.9997,85.163,82.8463,83.4181,1013588.0],["2024-07-03",83.4181,86.7304,82.3929,86.5234,1553732.0],["2024-07-04",86.5234,87.6275,85.5671,85.853,1386438.0],["2024-07-08",85.853,86.9571,84.2856,84.8869,1414862.0],["2024-07-09",84.8869,87.9922,84.7588,87.6275,1570308.0],["2024-07-10",87.6275,88.2091,85.6854,85.715,1174913.0],["2024-07-11",85.715,87.5387,85.1531,86.76,1349075.0],["2024-07-12",86.76,88.1795,85.2714,87.5387,1038708.0],["2024-07-15",87.5387,90.0229,87.53873443603516,89.047,1161965.0],["2024-07-16",89.047,89.4906,87.3613,89.4216,1424061.0],["2024-07-17",89.4216,91.9255,87.7458,91.1862,2041951.0],["2024-07-18",91.1862,93.2761,89.5892,92.5959,1949142.0],["2024-07-19",92.5959,93.7832,91.1036,92.3045,1771774.0],["2024-07-22",92.3045,94.2794,92.0861,94.2794,1692699.0],["2024-07-23",94.2794,94.7756,88.3249,88.6822,1770843.0],["2024-07-24",88.6822,89.1188,85.5263,86.3401,1544448.0],["2024-07-25",86.3401,86.8958,85.0896,85.5263,921460.0],["2024-07-26",85.5263,87.8882,85.3973,87.134,836968.0],["2024-07-29",87.134,89.2974,85.8538,86.211,1085452.0],["2024-07-30",86.211,88.6524,83.7101,88.2554,1240369.0],["2024-07-31",88.2554,90.5082,87.2928,90.1112,1831696.0],["2024-08-01",90.1112,92.493,89.5257,91.3021,1619654.0],["2024-08-02",91.3021,91.7884,88.8112,88.9303,1192234.0],["2024-08-05",88.9303,89.3173,85.9232,86.0026,1244866.0],["2024-08-06",86.0026,88.0272,85.9629,87.4813,845299.0],["2024-08-07",87.4813,92.7808,86.6874,90.5876,1797474.0],["2024-08-08",90.5876,97.2566,90.58758544921875,95.8672,3663305.0],["2024-08-09",95.8672,98.249,94.458,94.8054,1910876.0],["2024-08-12",94.8054,97.0184,93.0885,93.4755,1515056.0],["2024-08-13",93.4755,94.6069,91.2029,93.4954,1575644.0],["2024-08-14",93.4954,94.7756,91.5999,91.6098,1005628.0],["2024-08-15",91.6098,92.8007,90.8158,92.0464,1433321.0],["2024-08-16",92.0464,93.7732,90.7265,90.8754,825968.0],["2024-08-19",90.8754,91.848,89.4265,90.7067,979969.0],["2024-08-20",90.7067,91.3021,88.8509,89.0295,698512.0],["2024-08-21",89.0295,90.5082,87.3622,88.1363,1048993.0],["2024-08-22",88.1363,89.1486,86.9554,87.8287,687440.0],["2024-08-23",87.8287,88.2058,85.5461,87.3325,928634.0],["2024-08-26",87.3325,88.9005,86.737,87.0943,830294.0],["2024-08-27",87.0943,88.1264,86.2805,86.6378,678552.0],["2024-08-28",86.6378,88.1859,86.4988,87.9875,874661.0],["2024-08-29",87.9875,89.6448,87.2233,88.3447,851009.0],["2024-08-30",88.3447,90.9052,88.0768,90.7861,1765430.0],["2024-09-02",90.7861,90.78607177734375,85.6057,85.6454,1347042.0],["2024-09-03",85.6454,86.608,82.559,82.7773,1351347.0],["2024-09-04",82.7773,84.3552,81.1795,83.0651,989474.0],["2024-09-05",83.0651,84.4445,81.6757,82.7971,882995.0],["2024-09-06",82.7971,84.2064,81.5765,81.636,623294.0],["2024-09-09",81.636,82.8071,80.584,81.378,591514.0],["2024-09-10",81.378,82.6483,81.2291,82.2811,571121.0],["2024-09-11",82.2811,82.8666,81.1795,82.1918,627655.0],["2024-09-12",82.1918,82.7773,81.1795,81.1894,537057.0],["2024-09-13",81.1894,82.8765,80.8818,81.2093,878669.0],["2024-09-18",81.2093,82.7971,79.7107,80.584,765996.0],["2024-09-19",80.584,81.9933,79.5519,80.2466,909591.0],["2024-09-20",80.2466,80.7428,79.1153,79.5122,668079.0],["2024-09-23",79.5122,80.0779,76.6243,77.0709,1293539.0],["2024-09-24",77.0709,81.2688,77.07090759277344,80.8322,1273333.0],["2024-09-25",80.8322,83.2437,80.8321533203125,81.1299,1246054.0],["2024-09-26",81.1299,84.1468,79.7901,83.9285,1253265.0],["2024-09-27",83.9285,89.3173,83.92848205566406,89.2975,945008.0],["2024-09-30",89.2975,104.9974,89.29745483398438,104.6898,3368362.0],["2024-10-08",104.6898,125.62973022460938,104.68978881835938,125.6297,5297892.0],["2024-10-09",125.6297,138.9281,119.2981,126.0069,6928709.0],["2024-10-10",126.0069,130.304,115.7751,120.9654,4600620.0],["2024-10-11",120.9654,121.5807,109.1656,113.433,3108559.0],["2024-10-14",113.433,117.9584,107.677,115.3682,2913242.0],["2024-10-15",115.3682,117.0652,111.1008,111.2596,2494688.0],["2024-10-16",111.2596,111.25957489013672,106.3868,106.7838,1923210.0],["2024-10-17",106.7838,108.9175,104.0249,104.1241,2330068.0],["2024-10-18",104.1241,120.5684,103.2706,112.5497,4849202.0],["2024-10-21",112.5497,121.5608,110.2672,115.0506,5328296.0],["2024-10-22",115.0506,115.05060577392578,108.8976,110.3565,3352321.0],["2024-10-23",110.3565,111.0313,107.0914,108.0938,3149332.0],["2024-10-24",108.0938,108.7587,105.8906,106.8036,2266258.0],["2024-10-25",106.8036,110.3069,105.8906,108.2426,3182391.0],["2024-10-28",108.2426,108.3716,105.9402,107.1808,2272827.0],["2024-10-29",107.1808,108.1732,104.5608,104.6997,2540401.0],["2024-10-30",104.6997,105.9899,102.8141,103.7172,2040819.0],["2024-10-31",103.7172,106.9723,103.0126,105.8013,3364037.0],["2024-11-01",105.8013,105.8509,101.6232,101.6431,2892103.0],["2024-11-04",101.6431,105.444,101.1072,104.1737,2183911.0],["2024-11-05",104.1737,108.27240753173828,103.2309,108.2724,3928059.0],["2024-11-06",108.2724,111.6466,106.1883,107.538,4301159.0],["2024-11-07",107.538,111.8253,106.4861,111.7459,3178493.0],["2024-11-08",111.7459,121.7692,111.74585723876953,114.8025,5728102.0],["2024-11-11",114.8025,123.6548,114.80249786376953,122.067,6371615.0],["2024-11-12",122.067,122.7021,116.1224,117.1247,4465867.0],["2024-11-13",117.1247,119.4569,115.6063,117.353,3029578.0],["2024-11-14",117.353,119.0401,113.1452,113.6612,2621717.0],["2024-11-15",113.6612,114.6239,107.5876,107.7167,2776694.0],["2024-11-18",107.7167,111.6367,106.5357,108.3518,2639543.0],["2024-11-19",108.3518,114.1277,108.351806640625,113.7803,2658135.0],["2024-11-20",113.7803,115.7651,112.1428,113.9292,2208761.0],["2024-11-21",113.9292,116.4598,112.7383,113.7406,2066610.0],["2024-11-22",113.7406,116.4797,109.8702,111.0413,2593229.0],["2024-11-25",111.0413,114.1277,108.4709,110.9817,2045085.0],["2024-11-26",110.9817,112.3215,107.7564,107.8258,1781484.0],["2024-11-27",107.8258,109.6618,105.7021,109.2053,2112994.0],["2024-11-28",109.2053,112.9268,108.8182,110.2672,2183739.0],["2024-11-29",110.2672,115.4773,109.9099,115.1101,2768343.0],["2024-12-02",115.1101,115.6957,113.3337,114.7727,2360138.0],["2024-12-03",114.7727,116.1125,112.2421,113.2543,2224726.0],["2024-12-04",113.2543,115.4178,110.7435,111.0909,2223759.0],["2024-12-05",111.0909,111.09086608886719,108.3816,109.9,1605753.0],["2024-12-06",109.9,112.1329,108.1732,111.7955,1805315.0],["2024-12-09",111.7955,112.7284,109.0763,109.4732,1485472.0],["2024-12-10",109.4732,115.2193,109.47323608398438,110.3565,2269320.0],["2024-12-11",110.3565,114.9811,110.158,112.8276,2390347.0],["2024-12-12",112.8276,113.6315,110.1679,111.0413,1712758.0],["2024-12-13",111.0413,111.04125213623047,107.3296,107.3296,2359745.0],["2024-12-16",107.3296,107.3296127319336,103.7172,104.4814,1688735.0],["2024-12-17",104.4814,105.4341,103.8065,104.6302,1174826.0],["2024-12-18",104.6302,106.6746,104.6005,104.6997,1388990.0],["2024-12-19",104.6997,105.4837,103.4096,104.1539,1654000.0],["2024-12-20",104.1539,106.9723,103.3699,105.3746,2846459.0],["2024-12-23",105.3746,105.9402,102.5462,103.2111,2320860.0],["2024-12-24",103.2111,105.2356,102.6553,105.1364,1747016.0],["2024-12-25",105.1364,105.573,101.8416,102.7248,1875205.0],["2024-12-26",102.7248,104.5509,102.4767,103.5882,1614626.0],["2024-12-27",103.5882,106.5357,103.221,103.9256,2533906.0],["2024-12-30",103.9256,104.4516,102.0996,103.2607,1831988.0],["2024-12-31",103.2607,103.9852,99.2414,99.2414,1744019.0],["2025-01-02",99.2414,100.4323,96.5421,97.5841,1938633.0],["2025-01-03",97.5841,99.6186,96.4627,96.7703,1690766.0],["2025-01-06",96.7703,98.1895,96.4428,96.7604,1144270.0],["2025-01-07",96.7604,98.0505,95.7382,97.9017,1657491.0],["2025-01-08",97.9017,97.90167999267578,93.7335,96.9887,1773340.0],["2025-01-09",96.9887,98.0208,95.6687,95.6687,1135764.0],["2025-01-10",95.6687,97.7528,94.8053,94.8947,1624177.0],["2025-01-13",94.8947,97.4452,94.0511,95.2519,1488223.0],["2025-01-14",95.2519,98.7452,94.8748,98.4376,1934175.0],["2025-01-15",98.4376,100.9186,98.43759155273438,98.9437,2065506.0],["2025-01-16",98.9437,102.1591,98.8544,99.2315,2055977.0],["2025-01-17",99.2315,101.2263,98.3681,99.9361,2008895.0],["2025-01-20",99.9361,101.0278,99.2017,99.7376,1596490.0],["2025-01-21",99.7376,100.472,97.5841,99.3308,1717869.0],["2025-01-22",99.3308,99.688,97.2864,98.5864,1334690.0],["2025-01-23",98.5864,103.0126,98.58644104003906,99.8567,2619590.0],["2025-01-24",99.8567,100.9087,98.9735,100.1346,1567404.0],["2025-01-27",100.1346,100.9782,97.0581,97.0581,1633912.0],["2025-02-05",97.0581,98.249,95.5695,96.4428,2095229.0],["2025-02-06",96.4428,102.0897,95.7779,101.2064,3256502.0],["2025-02-07",101.2064,102.7645,100.2438,101.6034,2738937.0],["2025-02-10",101.6034,102.9134,99.6186,102.2981,2509042.0],["2025-02-11",102.2981,102.29808044433594,100.4621,100.998,1625646.0],["2025-02-12",100.998,104.402,100.4621,104.1539,2826653.0],["2025-02-13",104.1539,104.3921,100.8889,101.137,2293958.0],["2025-02-14",101.137,101.4744,98.8544,99.8964,1836038.0],["2025-02-17",99.8964,102.5462,99.8964,101.782,2242814.0],["2025-02-18",101.782,104.6303,100.1346,100.6308,2907828.0],["2025-02-19",100.6308,104.9379,100.63082122802734,104.7493,3599818.0],["2025-02-20",104.7493,105.9402,103.4096,104.3325,2280452.0],["2025-02-21",104.3325,108.3518,103.8562,107.9648,3592656.0],["2025-02-24",107.9648,110.5351,107.2701,108.6694,3581840.0],["2025-02-25",108.6694,110.7534,105.6921,108.5701,3821194.0],["2025-02-26",108.5701,113.0658,107.0021,112.2321,3796675.0],["2025-02-27",112.2321,113.423,107.677,110.3168,4305020.0],["2025-02-28",110.3168,110.31678771972656,104.8089,105.9899,3219480.0],["2025-03-03",105.9899,107.5083,104.1043,104.7493,2762397.0],["2025-03-04",104.7493,107.5579,103.5981,106.1883,2873842.0],["2025-03-05",106.1883,107.4586,104.9776,105.6921,2032878.0],["2025-03-06",105.6921,111.0611,105.69213104248047,110.8328,4533590.0],["2025-03-07",110.8328,111.5275,108.4114,109.5328,2552650.0],["2025-03-10",109.5328,110.0091,107.6373,108.7686,1786497.0],["2025-03-11",108.7686,108.8877,106.7143,107.7167,1557954.0],["2025-03-12",107.7167,108.2724,104.4417,104.5906,2477046.0],["2025-03-13",104.5906,105.0074,101.4545,102.3179,1793454.0],["2025-03-14",102.3179,105.0173,101.4843,104.8783,1698379.0],["2025-03-17",104.8783,105.1959,103.9455,104.3226,1428118.0],["2025-03-18",104.3226,106.6647,104.32260131835938,105.0967,1187430.0],["2025-03-19",105.0967,105.09668731689453,102.8538,103.1615,1151268.0],["2025-03-20",103.1615,103.9753,102.3278,102.4172,870029.0],["2025-03-21",102.4172,103.092,100.5415,100.74,1320860.0],["2025-03-24",100.74,103.6081,100.5911,102.7744,1372535.0],["2025-03-25",102.7744,102.7744369506836,99.2514,101.6034,1229428.0],["2025-03-26",101.6034,102.6156,101.0873,101.7423,900274.0],["2025-03-27",101.7423,104.0943,100.3331,102.705,1292998.0],["2025-03-28",102.705,105.444,99.2414,99.2414,1768349.0],["2025-03-31",99.2414,101.6232,99.0926,101.1965,1436044.0],["2025-04-01",101.1965,103.6974,101.0179,102.9134,1290662.0],["2025-04-02",102.9134,103.7867,101.9706,103.0126,961593.0],["2025-04-03",103.0126,104.9776,102.2683,102.6851,1411218.0],["2025-04-07",102.6851,102.68511962890625,89.3173,91.8976,2791777.0],["2025-04-08",91.8976,96.2444,91.6197,92.8205,2021373.0],["2025-04-09",92.8205,99.2216,90.8059,97.594,3062343.0],["2025-04-10",97.594,101.0774,97.59402465820312,98.2689,1811554.0],["2025-04-11",98.2689,102.5363,97.4551,101.0774,2402210.0],["2025-04-14",101.0774,102.5958,100.0552,101.524,1870954.0],["2025-04-15",101.524,101.6232,98.3086,100.7598,2143425.0],["2025-04-16",100.7598,103.3103,100.0453,103.1119,2046949.0],["2025-04-17",103.1119,104.0249,101.7225,101.9706,1691061.0],["2025-04-18",101.9706,101.9705810546875,100.2239,100.9782,824291.0],["2025-04-21",100.9782,101.8813,100.5415,101.3354,843689.0],["2025-04-22",101.3354,103.0722,100.5911,102.4668,1109762.0],["2025-04-23",102.4668,102.7347,100.4919,100.74,1264326.0],["2025-04-24",100.74,100.9583,99.162,100.0155,943174.0],["2025-04-25",100.0155,101.3454,98.8048,100.7102,1159586.0],["2025-04-28",100.7102,101.2163,99.4895,100.5514,801873.0],["2025-04-29",100.5514,102.6752,98.5666,102.2683,1418708.0],["2025-04-30",102.2683,106.3868,102.268310546875,104.1142,2772570.0],["2025-05-06",104.1142,106.6845,104.11419677734375,105.9799,2173363.0],["2025-05-07",105.9799,107.677,105.2059,105.9998,1841497.0],["2025-05-08",105.9998,106.2876,105.0669,105.7418,1221416.0],["2025-05-09",105.7418,105.74176025390625,103.5981,103.6577,1289411.0],["2025-05-12",103.6577,105.1959,103.65768432617188,104.9379,1122993.0],["2025-05-13",104.9379,105.8708,104.0547,104.144,837819.0],["2025-05-14",104.144,105.8708,104.14397430419922,105.5532,1291245.0],["2025-05-15",105.5532,105.8608,102.4072,102.7844,1061899.0],["2025-05-16",102.7844,103.0622,102.0003,102.1194,671304.0],["2025-05-19",102.1194,103.1317,101.7324,102.5363,735730.0],["2025-05-20",102.5363,103.1615,101.8713,102.0202,847380.0],["2025-05-21",102.0202,102.5859,101.0377,101.5637,738761.0],["2025-05-22",101.5637,102.3378,100.4621,100.6606,603465.0],["2025-05-23",100.6606,101.2263,99.30097961425781,99.301,787457.0],["2025-05-26",99.301,100.7102,99.2514,99.7476,746877.0],["2025-05-27",99.7476,100.1644,99.0529,99.9361,704484.0],["2025-05-28",99.9361,100.1148,99.1422,99.6781,548351.0],["2025-05-29",99.6781,101.782,99.6781005859375,101.5935,815923.0],["2025-05-30",101.5935,101.59346771240234,100.3529,100.5415,709145.0],["2025-06-03",100.5415,106.1784,100.1148,105.8013,2501523.0],["2025-06-04",105.8013,106.9426,104.6699,105.7914,1302492.0],["2025-06-05",105.7914,106.6746,105.1265,106.3174,1283848.0],["2025-06-06",106.3174,107.7266,105.7418,106.6845,1326896.0],["2025-06-09",106.6845,107.0617,104.8684,105.6921,1121873.0],["2025-06-10",105.6921,106.4563,104.134,104.6402,1316829.0],["2025-06-11",104.6402,106.6845,104.64017486572266,105.4639,923709.0],["2025-06-12",105.4639,105.6028,104.2035,104.3325,741754.0],["2025-06-13",104.3325,107.5876,103.8264,106.0097,2058852.0],["2025-06-16",106.0097,106.7441,104.6699,105.1662,895545.0],["2025-06-17",105.1662,106.2578,104.9578,105.3349,851587.0],["2025-06-18",105.3349,109.4137,105.33486938476562,108.5999,1693539.0],["2025-06-19",108.5999,110.9519,108.1434,108.5503,1470507.0],["2025-06-20",108.5503,110.5847,108.193,108.6694,1259395.0],["2025-06-23",108.6694,111.8352,107.6273,108.7091,2051062.0],["2025-06-24",108.7091,110.1382,108.193,110.0687,1745044.0],["2025-06-25",110.0687,111.0512,108.7091,110.9618,1666193.0],["2025-06-26",110.9618,111.5077,108.9671,110.0091,1480960.0],["2025-06-27",110.0091,114.6239,109.9595,112.0436,2268840.0],["2025-06-30",112.0436,113.6612,111.6466,113.0757,1428200.0],["2025-07-01",113.0757,114.1277,111.9741,112.4604,1601638.0],["2025-07-02",112.4604,112.46039581298828,111.1603,111.4481,1243522.0],["2025-07-03",111.4481,112.4902,109.6717,111.6367,1303695.0],["2025-07-04",111.6367,113.7307,109.9297,111.9046,1187341.0],["2025-07-07",111.9046,112.3314,110.3664,111.4084,775243.0],["2025-07-08",111.4084,113.9589,111.2298,112.3314,1378092.0],["2025-07-09",112.3314,112.9368,111.0313,111.6466,979923.0],["2025-07-10",111.6466,111.64661407470703,110.5053,110.9519,765137.0],["2025-07-11",110.9519,111.8054,110.5153,111.339,914986.0],["2025-07-14",111.339,111.33897399902344,108.9472,108.9969,1442365.0],["2025-07-15",108.9969,110.3069,108.8976,109.5427,894256.0],["2025-07-16",109.5427,110.9023,109.374,110.1084,946380.0],["2025-07-17",110.1084,110.2572,109.3641,110.0091,874486.0],["2025-07-18",110.0091,111.6466,110.0091323852539,111.2298,1101320.0],["2025-07-21",111.2298,113.1055,110.7038,112.8574,1459690.0],["2025-07-22",112.8574,116.0629,112.4703,116.0629,1661261.0],["2025-07-23",116.0629,118.663,114.7926,117.879,2042207.0],["2025-07-24",117.879,120.3302,117.1049,119.1195,2089498.0],["2025-07-25",119.1195,121.5608,118.3256,121.541,2440041.0],["2025-07-28",121.541,122.5334,119.9531,121.6898,1794255.0],["2025-07-29",121.6898,128.994,121.1738,124.8557,3717156.0],["2025-07-30",124.8557,127.3962,123.7144,125.3221,2221020.0],["2025-07-31",125.3221,126.8306,123.4365,124.022,2564942.0],["2025-08-01",124.022,127.6972,122.8786,123.7565,1838639.0],["2025-08-04",123.7565,125.2829,121.6116,123.3475,1809361.0],["2025-08-05",123.3475,124.1057,121.9907,123.966,1790025.0],["2025-08-06",123.966,124.6245,119.9655,122.0007,2284163.0],["2025-08-07",122.0007,122.00068664550781,116.9626,117.6211,3734188.0],["2025-08-08",117.6211,118.1199,114.0096,114.3089,2820613.0],["2025-08-11",114.3089,115.107,113.1616,113.4709,2516947.0],["2025-08-12",113.4709,115.0372,112.154,114.678,4453190.0],["2025-08-13",114.678,116.1047,114.1094,115.0472,4471141.0],["2025-08-14",115.0472,120.3945,115.0272,115.3066,5603380.0],["2025-08-15",115.3066,117.7109,114.269,117.2819,3607440.0],["2025-08-18",117.2819,119.4667,116.8429,118.2097,4380476.0],["2025-08-19",118.2097,118.20967102050781,114.5583,114.708,4658460.0],["2025-08-20",114.708,117.9802,113.4111,117.8805,4596001.0],["2025-08-21",117.8805,121.1826,117.3816,118.2296,4743679.0],["2025-08-22",118.2296,141.8736,118.22962951660156,141.8736,11025940.0],["2025-08-25",141.8736,162.1155,141.87356567382812,152.1392,14080247.0],["2025-08-26",152.1392,170.1964,145.5349,167.6025,11156290.0],["2025-08-27",167.6025,167.6025390625,158.52406311035156,158.5241,10721635.0],["2025-08-28",158.5241,166.5949,156.1996,166.2657,10264362.0],["2025-08-29",166.2657,166.26571655273438,151.8599,154.6333,8711565.0],["2025-09-01",154.6333,158.6238,149.8945,157.7758,8050218.0],["2025-09-02",157.7758,157.7758331298828,146.8817,148.5577,7080464.0],["2025-09-03",148.5577,155.2718,146.5525,150.3235,6096100.0],["2025-09-04",150.3235,151.1915,137.6835,140.6664,6716713.0],["2025-09-05",140.6664,144.7567,139.2697,143.5596,4910589.0],["2025-09-08",143.5596,147.0513,141.3648,146.1734,4974219.0],["2025-09-09",146.1734,146.17337036132812,140.0778,141.245,3715451.0],["2025-09-10",141.245,145.2256,141.1054,141.6441,3813456.0],["2025-09-11",141.6441,149.4057,139.17,149.3758,8292082.0],["2025-09-12",149.3758,153.506,145.6646,148.6475,7125088.0],["2025-09-15",148.6475,152.638,145.7643,147.1111,4993098.0],["2025-09-16",147.1111,149.6352,144.7368,146.0636,4724525.0],["2025-09-17",146.0636,154.4039,143.7391,150.9919,6170905.0],["2025-09-18",150.9919,161.6167,149.6451,153.7354,9626247.0],["2025-09-19",153.7354,159.1226,150.3435,151.9197,5998372.0],["2025-09-22",151.9197,157.8257,149.6451,156.3492,6401156.0],["2025-09-23",156.3492,165.3379,154.2841,164.4101,8650714.0],["2025-09-24",164.4101,196.3045,164.4101104736328,188.7524,11684336.0],["2025-09-25",188.7524,188.75238037109375,177.549,182.9162,8381315.0],["2025-09-26",182.9162,192.9325,180.073,184.0136,7554950.0],["2025-09-29",184.0136,205.1934,181.1205,202.4,7858944.0],["2025-09-30",202.4,219.28,198.1102,201.3226,8991643.0],["2025-10-09",201.3226,214.3517,195.0474,197.5216,8511207.0],["2025-10-10",197.5216,197.52159118652344,183.5647,191.7553,7471231.0],["2025-10-13",191.7553,196.3145,181.5694,195.9553,5685853.0],["2025-10-14",195.9553,197.5316,178.5865,179.2549,6381744.0],["2025-10-15",179.2549,183.0659,177.5789,180.6217,4376957.0],["2025-10-16",180.6217,183.016,177.6587,179.3347,2972641.0],["2025-10-17",179.3347,183.3253,173.5584,175.5836,3793990.0],["2025-10-20",175.5836,182.7766,173.0796,175.2943,3428582.0],["2025-10-21",175.2943,183.445,175.2943115234375,182.9462,4367856.0],["2025-10-22",182.9462,185.55,177.8482,180.8511,3048128.0],["2025-10-23",180.8511,185.56,176.681,184.5524,3885129.0],["2025-10-24",184.5524,192.5234,182.0782,191.8351,4842923.0],["2025-10-27",191.8351,197.332,188.2137,194.4189,4740081.0],["2025-10-28",194.4189,194.4189453125,186.0887,186.2583,3982910.0],["2025-10-29",186.2583,190.9472,182.6768,190.9472,3137337.0],["2025-10-30",190.9472,196.514,188.6626,192.1443,4736152.0],["2025-10-31",192.1443,192.1444,177.07009887695312,177.0701,5046711.0],["2025-11-03",177.0701,177.07009887695312,168.8995,174.157,3240252.0],["2025-11-04",174.157,181.3599,173.9675,176.3219,3300951.0],["2025-11-05",176.3219,176.4815,170.5954,175.2444,2298633.0],["2025-11-06",175.2444,181.5594,174.3964,178.5665,3230563.0],["2025-11-07",178.5665,180.063,175.5836,176.7808,2477093.0],["2025-11-10",176.7808,180.5718,170.6154,174.0872,3302875.0],["2025-11-11",174.0872,178.776,168.3607,168.9294,3259912.0],["2025-11-12",168.9294,170.9047,165.4177,169.1489,2261550.0],["2025-11-13",169.1489,172.471,167.6325,169.7973,2426924.0],["2025-11-14",169.7973,170.0467,165.6073,165.6671,1883653.0],["2025-11-17",165.6671,168.3707,161.1179,161.2775,2680351.0],["2025-11-18",161.2775,168.1712,161.2775,163.2329,3962633.0],["2025-11-19",163.2329,164.5697,160.7787,161.2676,1993431.0],["2025-11-20",161.2676,166.9042,160.0704,160.5193,2490262.0],["2025-11-21",160.5193,160.5193328857422,154.4338,155.1321,2567371.0],["2025-11-24",155.1321,156.9079,153.2366,155.7806,2438254.0],["2025-11-25",155.7806,159.0528,154.6333,154.9226,2820099.0],["2025-11-26",154.9226,158.6238,153.3164,156.6186,2519590.0],["2025-11-27",156.6186,160.6191,154.4837,154.9126,2385818.0],["2025-11-28",154.9126,158.6238,153.5259,157.5065,2074635.0],["2025-12-01",157.5065,164.9987,156.9279,160.1901,2896279.0],["2025-12-02",160.1901,160.19012451171875,156.3293,157.3269,1979458.0],["2025-12-03",157.3269,160.1203,156.2794,156.5887,1730878.0],["2025-12-04",156.5887,163.4025,154.9326,160.7189,2893924.0],["2025-12-05",160.7189,160.7188720703125,157.2272,159.6115,1977781.0],["2025-12-08",159.6115,163.6619,159.5117,162.9635,2830117.0],["2025-12-09",162.9635,165.6172,160.6291,163.612,2847780.0],["2025-12-10",163.612,165.5275,159.3122,164.6396,2623359.0],["2025-12-11",164.6396,169.5579,163.7417,164.0809,3109662.0],["2025-12-12",164.0809,183.6744,160.3797,177.1798,7138983.0],["2025-12-15",177.1798,177.17984008789062,168.6002,169.6876,4899155.0],["2025-12-16",169.6876,173.4786,164.7992,169.099,4004540.0],["2025-12-17",169.099,173.0895233154297,166.1959,173.0895,3439359.0],["2025-12-18",173.0895,173.0895233154297,167.4828,167.4928,2926477.0],["2025-12-19",167.4928,169.8971,165.9066,166.6049,2396623.0],["2025-12-22",166.6049,178.5765,166.6049,176.8706,5382955.0],["2025-12-23",176.8706,181.5495,176.3019,177.948,4027002.0],["2025-12-24",177.948,180.8112,176.2021,180.5718,3347396.0],["2025-12-25",180.5718,185.54,177.6587,183.6645,3621109.0],["2025-12-26",183.6645,184.1333,177.5789,178.1475,3380104.0],["2025-12-29",178.1475,179.1252,175.0848,176.1822,2539700.0],["2025-12-30",176.1822,181.3499,175.0848,176.5414,2709403.0],["2025-12-31",176.5414,182.5671,175.1546,175.6335,3208336.0],["2026-01-05",175.6335,184.0635,175.6334991455078,183.3153,4347439.0],["2026-01-06",183.3153,192.4137,182.587,184.5623,5695295.0],["2026-01-07",184.5623,197.5316,184.56231689453125,197.5316,7614024.0],["2026-01-08",197.5316,199.3872,193.3215,194.0299,4790388.0],["2026-01-09",194.0299,197.0327,188.5529,194.5885,4334870.0],["2026-01-12",194.5885,200.5245,192.3439,197.2323,5423954.0],["2026-01-13",197.2323,197.6214,187.2559,188.8522,4645885.0],["2026-01-14",188.8522,201.3026,188.5529,194.1396,5846429.0],["2026-01-15",194.1396,204.2955,191.5458,204.2856,6079261.0],["2026-01-16",204.2856,217.9731,204.28555297851562,210.8201,7211433.0],["2026-01-19",210.8201,217.0852,209.1141,211.9474,4661315.0],["2026-01-20",211.9474,213.1745,206.3706,207.6875,3605265.0],["2026-01-21",207.6875,212.4961,205.1734,211.7179,4451614.0],["2026-01-22",211.7179,216.5066,202.5197,205.1236,4632675.0],["2026-01-23",205.1236,205.12356567382812,192.2441,196.3045,8241896.0],["2026-01-26",196.3045,196.30447387695312,190.618,191.5458,3981461.0],["2026-01-27",191.5458,194.9876,187.5652,192.5434,4415040.0],["2026-01-28",192.5434,202.1107,192.54339599609375,199.4171,4947059.0],["2026-01-29",199.4171,200.6641,189.0018,189.5405,4083137.0],["2026-01-30",189.5405,191.5258,184.0635,188.3533,3265274.0],["2026-02-02",188.3533,188.35333251953125,175.2943,175.4639,4303283.0],["2026-02-03",175.4639,181.8787,175.46389770507812,181.5495,3578538.0],["2026-02-04",181.5495,182.8364,178.367,181.5395,2217103.0],["2026-02-05",181.5395,181.53948974609375,175.4739,177.938,2915273.0],["2026-02-06",177.938,179.5542,175.6335,176.5912,1863605.0],["2026-02-09",176.5912,181.34,176.59121704101562,181.2402,2357973.0],["2026-02-10",181.2402,183.7243,179.1352,181.1105,2462183.0],["2026-02-11",181.1105,181.5495,178.5366,178.9656,1590264.0],["2026-02-12",178.9656,183.0559,178.96559143066406,181.7789,2027189.0],["2026-02-13",181.7789,183.0659,178.5865,178.9855,2715788.0],["2026-02-24",178.9855,181.2901,175.7831,177.8582,2398415.0],["2026-02-25",177.8582,185.55,177.1798,183.0659,3746417.0],["2026-02-26",183.0659,188.5329,179.624,187.0065,3854164.0],["2026-02-27",187.0065,187.0065155029297,169.7774,171.8325,7003382.0],["2026-03-02",171.8325,171.83251953125,165.1085,167.3831,3092285.0],["2026-03-03",167.3831,170.3959,160.7787,160.8486,3602262.0],["2026-03-04",160.8486,162.2752,157.9055,157.9055,2528454.0],["2026-03-05",157.9055,164.0709,157.90553283691406,160.9284,3109656.0],["2026-03-06",160.9284,162.0158,159.6215,160.4196,1586281.0],["2026-03-09",160.4196,160.41957092285156,150.6727,154.9625,2946791.0],["2026-03-10",154.9625,160.0006,154.9625244140625,158.963,2182622.0],["2026-03-11",158.963,160.0105,158.2048,158.4343,1719288.0],["2026-03-12",158.4343,159.0029,153.915,154.9326,2087588.0],["2026-03-13",154.9326,156.1297,151.9796,153.1169,2166687.0],["2026-03-16",153.1169,157.0376,150.1539,156.4989,2720346.0],["2026-03-17",156.4989,157.5763,152.9373,153.067,1839664.0],["2026-03-18",153.067,156.0,152.3188,155.4913,1957543.0],["2026-03-19",155.4913,155.4912567138672,149.6451,150.114,2191862.0],["2026-03-20",150.114,155.4314,149.65509033203125,149.6551,2326033.0],["2026-03-23",149.6551,149.65509033203125,143.1605,144.4175,2678767.0],["2026-03-24",144.4175,148.6275,144.41751098632812,148.1487,2407467.0],["2026-03-25",148.1487,151.2613,148.148681640625,149.4855,2351786.0],["2026-03-26",149.4855,149.48550415039062,140.5168,141.694,4763807.0],["2026-03-27",141.694,143.6593,138.2322,142.6517,3191369.0],["2026-03-30",142.6517,146.5525,138.9704,144.1581,4050527.0],["2026-03-31",144.1581,147.4503,140.8659,141.275,2593174.0],["2026-04-01",141.275,145.6546,141.2749786376953,144.8465,2770798.0],["2026-04-02",144.8465,144.8565,138.6712,139.7686,2357171.0],["2026-04-03",139.7686,141.4446,138.751,139.4094,1509977.0],["2026-04-07",139.4094,142.1429,139.40940856933594,140.4968,1827435.0],["2026-04-08",140.4968,150.6328,140.496826171875,150.6328,4271749.0],["2026-04-09",150.6328,154.5036,147.7097,150.972,4057869.0],["2026-04-10",150.972,156.2295,150.97198486328125,153.5359,3571536.0],["2026-04-13",153.5359,154.6133,150.6428,152.7877,2828718.0],["2026-04-14",152.7877,161.098,152.7876739501953,158.8333,5404240.0],["2026-04-15",158.8333,160.6191,154.8528,155.6309,4079420.0],["2026-04-16",155.6309,156.1297,153.6556,155.4913,3495284.0],["2026-04-17",155.4913,158.125,152.4385,157.0276,3608583.0],["2026-04-20",157.0276,159.0229,154.1644,156.3891,3805234.0],["2026-04-21",156.3891,156.6286,152.8675,155.4314,2784531.0],["2026-04-22",155.4314,160.6191,154.5535,160.6191,5104117.0],["2026-04-23",160.6191,161.7963,154.6333,156.0699,3980003.0],["2026-04-24",156.0699,160.5193,154.2143,157.6062,4387494.0],["2026-04-27",157.6062,166.9541,155.2718,165.707,7803691.0],["2026-04-28",165.707,165.70704650878906,144.2579,146.2532,11062851.0],["2026-04-29",146.2532,149.6152,142.2427,148.6575,5280362.0],["2026-04-30",148.6575,156.6286,147.6499,153.7454,5955683.0],["2026-05-06",153.7454,163.1132,153.7454071044922,156.8281,6428766.0],["2026-05-07",156.8281,159.9906,155.9402,159.9706,5743701.0],["2026-05-08",159.9706,163.612,155.3117,159.831,7059299.0],["2026-05-11",159.831,167.5427,159.8309783935547,165.8367,8511552.0],["2026-05-12",165.8367,174.8853,162.4149,174.0074,12099459.0],["2026-05-13",174.0074,184.1633,167.2035,180.4521,10914392.0],["2026-05-14",180.4521,181.2901,174.3865,174.6857,8126389.0],["2026-05-15",174.6857,183.7642,166.1859,174.7855,12080479.0],["2026-05-18",174.7855,189.5505,174.78550720214844,184.7419,13960633.0],["2026-05-19",184.7419,199.4969,178.8758,196.3344,15365221.0],["2026-05-20",196.3344,214.222,192.5933,210.1816,16983979.0],["2026-05-21",210.1816,224.5076,210.1815643310547,212.2167,21780578.0],["2026-05-22",212.2167,217.165,204.096,212.6657,12720432.0],["2026-05-25",212.6657,255.1948,212.66567993164062,250.4062,19123748.0],["2026-05-26",250.4062,268.3636,247.4133,256.372,17980295.0],["2026-05-27",256.372,264.3731,236.8284,240.4298,13979879.0],["2026-05-28",240.4298,246.4156,227.3209,243.303,11468645.0],["2026-05-29",243.303,250.6057,224.9366,228.4981,10875400.0],["2026-06-01",228.4981,228.4981231689453,212.3764,214.641,8794965.0],["2026-06-02",214.641,232.6184,209.8324,224.5176,10829749.0],["2026-06-03",224.5176,264.8719,224.517578125,252.3416,14944208.0],["2026-06-04",252.3416,277.6915,240.5695,269.86,11847591.0],["2026-06-05",269.86,269.86004638671875,248.0119,250.4062,7861303.0],["2026-06-08",250.4062,257.3796,234.444,245.019,9290818.0],["2026-06-09",245.019,267.1664,239.7016,263.2357,10903651.0],["2026-06-10",263.2357,270.8178,253.2794,264.3631,8697375.0],["2026-06-11",264.3631,297.295,263.3754,283.3281,9964347.0],["2026-06-12",283.3281,329.2193,283.3280944824219,303.9392,15323944.0],["2026-06-15",303.9392,319.213,282.8293,314.2548,9948895.0],["2026-06-16",314.2548,314.2547607421875,289.3538,300.2879,11400997.0],["2026-06-17",300.2879,360.3455,294.4019,360.3455,11984945.0],["2026-06-18",360.3455,382.0939,360.3454895019531,377.8539,10377433.0],["2026-06-22",377.8539,386.5533,359.1583,375.2501,8299904.0],["2026-06-23",375.2501,406.0371,366.2514,398.8641,9316021.0],["2026-06-24",398.8641,431.9557,379.101,401.2285,8380088.0],["2026-06-25",401.2285,427.5561,392.17,411.993,8061677.0],["2026-06-26",411.993,426.9774,391.1225,413.0205,8839494.0],["2026-06-29",413.0205,448.9354,413.0205,446.8902,10609649.0],["2026-06-30",446.8902,458.9017,424.7926,430.978,9957608.0],["2026-07-01",430.978,449.4342,393.5767,404.0418,10667655.0],["2026-07-02",404.0418,404.0418395996094,368.127,369.1246,11383414.0],["2026-07-03",369.1246,377.1057,351.1672,362.5702,10107200.0],["2026-07-06",362.5702,379.0212,349.172,372.1176,9350741.0],["2026-07-07",372.1176,399.0537,360.1459,395.562,8203925.0],["2026-07-08",395.562,428.9827,384.1091,414.0182,9571560.0],["2026-07-09",414.0182,433.472,396.5596,431.5765,9443286.0],["2026-07-10",431.5765,444.5957,384.0892,391.9605,9495597.0],["2026-07-13",391.9605,418.0087,371.1199,398.1159,8912683.0],["2026-07-14",398.1159,412.9008,359.1483,386.9623,8622159.0],["2026-07-15",386.9623,403.0442,347.1767,351.5363,9037643.0],["2026-07-16",351.5363,351.5363464355469,319.7418,321.7071,7627196.0],["2026-07-17",321.7071,329.2193,299.2902,299.7891,9044827.0],["2026-07-20",299.7891,314.2548,271.3565,281.7818,9226994.0],["2026-07-21",281.7818,327.8725,266.3683,325.2287,11419556.0],["2026-07-22",325.2287,332.1124,302.333,309.8851,9369065.0],["2026-07-23",309.8851,315.1427,288.3163,291.4588,6920428.0],["2026-07-24",291.4588,307.9497,284.6949,299.2803,7610020.0],["2026-07-27",299.2803,310.763,285.3234,306.2737,5805411.0],["2026-07-28",306.2737,310.2642,281.3328,286.331,7203923.0],["2026-07-29",286.331,290.112,255.3944,277.043,8465963.0],["2026-07-30",277.043,278.2601,260.2628,261.5099,6457265.0],["2026-07-31",261.5099,294.25,261.5098571777344,271.89,9340216.0],["2026-08-03",271.89,271.8900146484375,245.91,247.15,6323874.0],["2026-08-04",247.15,261.88,245.0,257.0,7366865.0],["2026-08-05",257.0,283.87,257.0,280.41,9983042.0],["2026-08-06",280.41,288.8,267.01,279.1,8230077.0],["2026-08-07",279.1,290.76,275.0,288.0,8249778.0],["2026-08-10",288.0,326.52,288.0,323.02,11789283.0],["2026-08-11",323.02,323.98,303.9,311.95,8942140.0],["2026-08-12",311.95,326.83,309.45,314.1,7362330.0],["2026-08-13",314.1,322.58,304.03,305.6,7402836.0],["2026-08-14",305.6,311.71,298.0,305.4,5345933.0],["2026-08-17",305.4,319.96,302.01,318.51,6407536.0],["2026-08-18",318.51,338.92,317.0,337.4,9645544.0],["2026-08-19",337.4,337.3999938964844,291.1,295.96,10400382.0],["2026-08-20",295.96,302.97,289.3,295.0,7053578.0],["2026-08-21",295.0,306.69,290.5,301.1,5460617.0],["2026-08-24",301.1,307.0,291.0,301.4,4959235.0],["2026-08-25",301.4,301.3999938964844,283.31,292.38,4603462.0],["2026-08-26",292.38,302.87,288.0,294.5,3691441.0],["2026-08-27",294.5,309.07,290.13,307.01,5511022.0],["2026-08-28",307.01,307.010009765625,295.02,296.16,4426699.0],["2026-08-31",296.16,304.36,283.9,301.7,4555836.0],["2026-09-01",301.7,306.1,283.13,284.81,3940731.0],["2026-09-02",284.81,287.98,278.0,283.14,3790683.0],["2026-09-03",283.14,287.6,279.0,281.61,2530416.0],["2026-09-04",281.61,285.05,268.01,270.2,4138923.0],["2026-09-07",270.2,282.08,270.20001220703125,281.4,3424220.0],["2026-09-08",281.4,285.5,275.71,280.84,3002629.0],["2026-09-09",280.84,284.48,275.67,276.53,2718702.0],["2026-09-10",276.53,283.95,272.5,277.84,2370347.0],["2026-09-11",277.84,277.8399963378906,263.08,274.58,3436754.0],["2026-09-14",274.58,274.96,266.19,270.45,2551642.0]]}