{"t":"688120.SS","o":1,"src":"deep","bar_quality":"synthetic_open_deepstore","bars":[["2022-06-08",47.8051,52.6048,46.6873,47.8051,71827192.0],["2022-06-09",47.8051,50.4738,47.4062,48.3363,37164283.0],["2022-06-10",48.3363,52.0566,47.0521,50.8769,24779775.0],["2022-06-13",50.8769,50.876930236816406,47.5705,49.4839,18902349.0],["2022-06-14",49.4839,49.6781,45.6506,48.7779,18389961.0],["2022-06-15",48.7779,50.7212,47.5705,48.2104,13493061.0],["2022-06-16",48.2104,51.4102,48.0312,49.3688,11489973.0],["2022-06-17",49.3688,50.205,47.6601,49.0232,9649882.0],["2022-06-20",49.0232,50.254,47.250484466552734,47.2505,11619589.0],["2022-06-21",47.2505,55.1007,46.4612,53.1787,18367556.0],["2022-06-22",53.1787,55.7833,52.7243,54.3114,12324813.0],["2022-06-23",54.3114,56.4254,53.5605,55.4633,11385574.0],["2022-06-24",55.4633,56.0692,53.1915,53.5434,8624865.0],["2022-06-27",53.5434,54.0725,51.7643,52.5323,8426389.0],["2022-06-28",52.5323,53.2896,49.4903,51.8326,14207570.0],["2022-06-29",51.8326,52.8032,49.917,49.9405,9553471.0],["2022-06-30",49.9405,53.3301,49.4925,52.9888,8989048.0],["2022-07-01",52.9888,55.9582,52.0075,53.8655,8183042.0],["2022-07-04",53.8655,53.86554718017578,51.2694,52.7968,9112713.0],["2022-07-05",52.7968,56.3166,52.796810150146484,56.3145,7533711.0],["2022-07-06",56.3145,59.8897,55.4697,57.5965,7970746.0],["2022-07-07",57.5965,59.5164,56.4083,58.7293,6033360.0],["2022-07-08",58.7293,61.7563,58.2386,58.2386,5280852.0],["2022-07-11",58.2386,61.7563,57.8205,61.351,6627297.0],["2022-07-12",61.351,62.9295,56.3166,56.5491,9066031.0],["2022-07-13",56.5491,56.8776,54.657,55.7086,6150435.0],["2022-07-14",55.7086,59.6807,55.619,58.661,5234958.0],["2022-07-15",58.661,60.5403,58.2386,59.9174,5263152.0],["2022-07-18",59.9174,60.775,58.2365,60.775,5389957.0],["2022-07-19",60.775,60.77499771118164,58.4541,58.5799,3343128.0],["2022-07-20",58.5799,61.0097,57.2957,58.1853,3552811.0],["2022-07-21",58.1853,62.0507,57.7715,60.2844,7528144.0],["2022-07-22",60.2844,62.2746,58.6973,59.4481,6074243.0],["2022-07-25",59.4481,60.7046,58.4455,59.8364,3497002.0],["2022-07-26",59.8364,60.7665,57.7331,59.4375,3540613.0],["2022-07-27",59.4375,60.0668,58.2578,59.2604,2667080.0],["2022-07-28",59.2604,61.8203,59.26042556762695,61.08,4447258.0],["2022-07-29",61.08,61.0843,58.6674,59.5164,3406635.0],["2022-08-01",59.5164,62.6288,56.5299,61.4363,5136500.0],["2022-08-02",61.4363,63.9961,60.0881,61.5216,5594935.0],["2022-08-03",61.5216,70.3958,61.5216178894043,66.1251,9114385.0],["2022-08-04",66.1251,68.4332,64.8494,66.876,4502160.0],["2022-08-05",66.876,73.4932,66.3512,71.8634,8288099.0],["2022-08-08",71.8634,71.86339569091797,66.7693,69.0732,7822064.0],["2022-08-09",69.0732,69.07315826416016,65.1715,67.5778,6341649.0],["2022-08-10",67.5778,72.3156,66.1293,71.3792,8537045.0],["2022-08-11",71.3792,72.3135,69.5851,69.7558,5529863.0],["2022-08-12",69.7558,70.8203,68.1047,68.1132,4494973.0],["2022-08-15",68.1132,69.1052,65.7027,68.0876,7098302.0],["2022-08-16",68.0876,74.4488,68.0876235961914,72.1023,8733516.0],["2022-08-17",72.1023,73.8089,71.2256,72.2666,3317508.0],["2022-08-18",72.2666,73.8067,71.4688,72.4628,3844332.0],["2022-08-19",72.4628,75.0888,70.1846,70.1867,5578444.0],["2022-08-22",70.1867,71.889,69.1158,69.6491,3446856.0],["2022-08-23",69.6491,72.1023,69.1052,71.2853,3562639.0],["2022-08-24",71.2853,72.8724,68.734,69.3291,5401414.0],["2022-08-25",69.3291,69.8838,66.573,68.9665,4154131.0],["2022-08-26",68.9665,72.5247,68.96650695800781,69.4998,4001739.0],["2022-08-29",69.4998,75.1955,66.7693,73.9881,5261406.0],["2022-08-30",73.9881,73.98806762695312,72.0831,73.4036,2933639.0],["2022-08-31",73.4036,73.666,68.2625,69.7558,4640136.0],["2022-09-01",69.7558,70.9141,68.798,69.5446,2175430.0],["2022-09-02",69.5446,71.4602,67.8572,69.7558,2427521.0],["2022-09-05",69.7558,71.249,67.4093,69.9371,3393181.0],["2022-09-06",69.9371,73.1391,69.327,72.3156,2554243.0],["2022-09-07",72.3156,81.0404,72.31564331054688,79.8672,7782602.0],["2022-09-08",79.8672,80.9146,78.6406,80.0976,2552529.0],["2022-09-09",80.0976,81.5588,77.222,78.3931,2634070.0],["2022-09-13",78.3931,79.3552,75.9848,76.4477,2991593.0],["2022-09-14",76.4477,80.9871,75.1037,80.4218,3736283.0],["2022-09-15",80.4218,80.42181396484375,74.3763,75.5154,4617962.0],["2022-09-16",75.5154,78.6065,75.1379,75.7288,3573156.0],["2022-09-19",75.7288,77.4375,73.4526,74.1459,2377135.0],["2022-09-20",74.1459,75.3021,70.8117,74.1246,3054803.0],["2022-09-21",74.1246,74.5555,70.8245,72.1471,3318884.0],["2022-09-22",72.1471,73.5508,70.7968,72.8276,1900133.0],["2022-09-23",72.8276,73.538,67.6247,69.9755,6255705.0],["2022-09-26",69.9755,73.4441,69.4379,71.153,3017657.0],["2022-09-27",71.153,75.716,70.7989,74.6024,3345490.0],["2022-09-28",74.6024,75.0781,72.7551,73.8729,1837506.0],["2022-09-29",73.8729,75.1507,72.5354,75.0675,1438021.0],["2022-09-30",75.0675,75.4728,70.7136,70.8565,3036042.0],["2022-10-10",70.8565,70.85652160644531,56.6856,58.4455,11406265.0],["2022-10-11",58.4455,58.44554138183594,50.3436,51.3249,11811424.0],["2022-10-12",51.3249,51.6236,47.4041,51.0583,13860907.0],["2022-10-13",51.0583,52.2187,49.4946,50.3351,11920126.0],["2022-10-14",50.3351,52.6902,49.4946,51.743,7938004.0],["2022-10-17",51.743,56.3059,50.7703,55.8686,10852211.0],["2022-10-18",55.8686,55.868629455566406,53.3685,54.6079,4935296.0],["2022-10-19",54.6079,55.8644,53.7568,55.0367,6759511.0],["2022-10-20",55.0367,61.4384,55.0345,58.1874,16553246.0],["2022-10-21",58.1874,58.18742370605469,53.1957,56.7432,10588556.0],["2022-10-24",56.7432,58.4498,55.6873,57.2019,7956042.0],["2022-10-25",57.2019,58.3197,55.0623,55.6766,6649082.0],["2022-10-26",55.6766,58.164,55.1092,57.4813,6532711.0],["2022-10-27",57.4813,58.4498,55.89,56.7006,6921976.0],["2022-10-28",56.7006,59.6401,55.5209,56.8435,7567968.0],["2022-10-31",56.8435,58.5906,56.2249,58.004,6295375.0],["2022-11-01",58.004,59.0066,56.8499,58.7229,5335365.0],["2022-11-02",58.7229,60.5574,57.9912,60.0284,7343228.0],["2022-11-03",60.0284,61.7989,58.8764,61.0928,5834369.0],["2022-11-04",61.0928,61.5003,59.2626,60.0945,7826579.0],["2022-11-07",60.0945,61.4342,58.6546,58.7271,5333874.0],["2022-11-08",58.7271,59.2946,56.9587,58.4498,3698474.0],["2022-11-09",58.4498,58.6589,56.10327911376953,56.1033,4234787.0],["2022-11-10",56.1033,57.2765,50.5996,51.935,11155055.0],["2022-11-11",51.935,55.1433,51.93499755859375,52.6475,7749461.0],["2022-11-14",52.6475,53.3258,51.2246,52.4982,4204407.0],["2022-11-15",52.4982,57.1699,52.0502,54.8234,10183509.0],["2022-11-16",54.8234,55.4591,53.9701,55.0367,4979403.0],["2022-11-17",55.0367,56.3145,53.4389,55.922,6445984.0],["2022-11-18",55.922,56.2697,53.6181,53.7141,4575670.0],["2022-11-21",53.7141,54.7167,53.1915,53.7034,2925196.0],["2022-11-22",53.7034,53.70341873168945,50.2711,50.5313,7563160.0],["2022-11-23",50.5313,50.8065,48.5944,49.6461,6349958.0],["2022-11-24",49.6461,51.4081,49.5501,50.1324,4282520.0],["2022-11-25",50.1324,51.1969,47.9139,48.3939,5276985.0],["2022-11-28",48.3939,48.6904,46.5039,48.3875,3346680.0],["2022-11-29",48.3875,48.6371,46.5465,47.7198,4863291.0],["2022-11-30",47.7198,48.2062,46.5039,47.7838,3771498.0],["2022-12-01",47.7838,49.597,47.783782958984375,48.7885,5073535.0],["2022-12-02",48.7885,50.0876,48.4131,49.821,3909283.0],["2022-12-05",49.821,51.1841,48.6499,50.333,5204073.0],["2022-12-06",50.333,53.6608,50.0578,52.9355,8395884.0],["2022-12-07",52.9355,53.3088,51.4102,52.1825,4684080.0],["2022-12-08",52.1825,52.18245315551758,50.1303,50.3415,5605027.0],["2022-12-09",50.3415,53.921,50.341495513916016,52.4278,7992568.0],["2022-12-12",52.4278,55.186,52.2635,54.3349,6396033.0],["2022-12-13",54.3349,54.33485794067383,52.0502,52.5835,4832142.0],["2022-12-14",52.5835,56.5214,51.7153,51.839,10571560.0],["2022-12-15",51.839,53.5306,50.8577,53.0763,6777638.0],["2022-12-16",53.0763,53.3301,51.0902,51.4102,4699247.0],["2022-12-19",51.4102,51.4721,48.6819,48.861,5203957.0],["2022-12-20",48.861,49.9554,48.6392,49.4605,3442771.0],["2022-12-21",49.4605,49.597,48.2851,48.8099,2886355.0],["2022-12-22",48.8099,49.6183,47.9971,48.0824,2683859.0],["2022-12-23",48.0824,48.1678,46.6553,47.6025,3339349.0],["2022-12-26",47.6025,49.7037,47.1865,49.4007,3302629.0],["2022-12-27",49.4007,50.3436,48.2147,50.077,4507968.0],["2022-12-28",50.077,50.07697677612305,48.3555,48.6371,2543225.0],["2022-12-29",48.6371,49.9021,48.1315,48.7693,2268025.0],["2022-12-30",48.7693,50.077,47.6771,47.9011,3308385.0],["2023-01-03",47.9011,50.2114,46.9305,49.7463,4053719.0],["2023-01-04",49.7463,52.031,48.1294,48.5731,4139284.0],["2023-01-05",48.5731,49.6994,48.2125,48.9698,3345360.0],["2023-01-06",48.9698,50.3436,48.2744,49.1704,2777959.0],["2023-01-09",49.1704,50.9836,48.8738,49.4839,3550524.0],["2023-01-10",49.4839,51.0689,49.2685,50.173,4104300.0],["2023-01-11",50.173,52.9973,50.172969818115234,50.237,6550027.0],["2023-01-12",50.237,50.3927,48.3512,48.5944,4422987.0],["2023-01-13",48.5944,49.1469,48.2552,48.8312,1954961.0],["2023-01-16",48.8312,53.1381,48.428,51.8582,8086154.0],["2023-01-17",51.8582,53.9573,51.342,52.9355,4148750.0],["2023-01-18",52.9355,53.3301,51.3889,51.6449,3461018.0],["2023-01-19",51.6449,53.7845,51.3654,53.328,4252770.0],["2023-01-20",53.328,53.4474,51.3398,51.7921,6814677.0],["2023-01-30",51.7921,52.8523,50.7575,51.1052,5405203.0],["2023-01-31",51.1052,51.1052,48.3171,48.6264,8846844.0],["2023-02-01",48.6264,49.9127197265625,48.626399993896484,49.9127,4973822.0],["2023-02-02",49.9127,53.5434,49.9127197265625,52.415,11389746.0],["2023-02-03",52.415,52.8992,51.6662,52.5323,5722648.0],["2023-02-06",52.5323,53.2064,51.7302,52.3936,4370595.0],["2023-02-07",52.3936,52.6027,51.0113,51.9222,5067339.0],["2023-02-08",51.9222,52.9035,51.0668,51.1756,4107408.0],["2023-02-09",51.1756,53.0485,50.4887,53.0357,6151523.0],["2023-02-10",53.0357,53.7546,52.4363,52.8224,4475008.0],["2023-02-13",52.8224,54.738,52.1569,54.3967,8601510.0],["2023-02-14",54.3967,55.4527,53.4154,53.5221,5415229.0],["2023-02-15",53.5221,57.1699,53.1701,57.1272,10281499.0],["2023-02-16",57.1272,57.12721633911133,54.5332,55.3332,8951063.0],["2023-02-17",55.3332,55.33319091796875,51.8369,52.1441,6467519.0],["2023-02-20",52.1441,53.1595,51.2204,53.0208,3677602.0],["2023-02-21",53.0208,53.4944,51.4764,52.3872,4009830.0],["2023-02-22",52.3872,53.3728,51.6236,52.3062,3310974.0],["2023-02-23",52.3062,52.8907,51.8859,52.3467,2014036.0],["2023-02-24",52.3467,52.7797,51.199,51.423,3866543.0],["2023-02-27",51.423,51.42302703857422,50.2583,50.3991,3184373.0],["2023-02-28",50.3991,52.4512,50.39908981323242,52.3616,4853538.0],["2023-03-01",52.3616,52.688,51.7942,52.6688,2667321.0],["2023-03-02",52.6688,55.57,52.668819427490234,55.2927,8860039.0],["2023-03-03",55.2927,60.3697,55.292659759521484,59.3628,11727809.0],["2023-03-06",59.3628,67.597,57.9826,62.6266,14482043.0],["2023-03-07",62.6266,62.9274,60.4913,61.0097,6192249.0],["2023-03-08",61.0097,63.4415,60.5211,61.7883,6776591.0],["2023-03-09",61.7883,65.0627,61.2742,63.9919,8507457.0],["2023-03-10",63.9919,66.3384,61.8629,63.1386,10274186.0],["2023-03-13",63.1386,63.9876,61.031,62.6714,5539820.0],["2023-03-14",62.6714,67.8359,61.4363,67.3133,10021743.0],["2023-03-15",67.3133,67.4093,64.2095,64.4228,10908007.0],["2023-03-16",64.4228,65.4638,62.52,64.0388,4722690.0],["2023-03-17",64.0388,67.1213,63.3306,65.5107,6451893.0],["2023-03-20",65.5107,66.3405,62.0955,62.4602,8027431.0],["2023-03-21",62.4602,63.4607,61.2614,62.1616,5688012.0],["2023-03-22",62.1616,63.5695,61.1888,62.3685,4185387.0],["2023-03-23",62.3685,63.9961,61.6496,63.7551,4769830.0],["2023-03-24",63.7551,63.7807,58.6631,60.8987,9123777.0],["2023-03-27",60.8987,62.4922,58.6631,61.3744,8451165.0],["2023-03-28",61.3744,61.374427795410156,59.5655,60.1969,4236695.0],["2023-03-29",60.1969,67.3986,59.7937,64.7428,10585278.0],["2023-03-30",64.7428,65.4937,62.6906,63.9961,6907212.0],["2023-03-31",63.9961,68.8214,62.9594,67.5799,7328506.0],["2023-04-03",67.5799,72.3156,67.57992553710938,71.3344,7854421.0],["2023-04-04",71.3344,75.4514,69.3313,71.7503,7655005.0],["2023-04-06",71.7503,78.4465,70.0096,76.582,7419545.0],["2023-04-07",76.582,79.7499,75.0568,78.9072,4381997.0],["2023-04-10",78.9072,78.90723419189453,71.889,72.578,8744677.0],["2023-04-11",72.578,74.1289,68.9025,69.9201,9316455.0],["2023-04-12",69.9201,70.7776,68.6167,69.5873,5641960.0],["2023-04-13",69.5873,71.345,68.0492,68.6892,5146008.0],["2023-04-14",68.6892,78.615,68.68919372558594,78.0753,12333533.0],["2023-04-17",78.0753,82.1284,77.1793,78.5339,8687460.0],["2023-04-18",78.5339,79.0715,75.9421,78.2758,5756191.0],["2023-04-19",78.2758,82.7683,77.6487,80.8357,7955130.0],["2023-04-20",80.8357,87.4614,79.1419,84.8973,8735966.0],["2023-04-21",84.8973,85.3303,80.3728,81.7871,6063967.0],["2023-04-24",81.7871,85.0039,79.9952,84.6669,5777457.0],["2023-04-25",84.6669,89.1381,82.3737,84.9015,10498791.0],["2023-04-26",84.9015,84.90153503417969,76.7954,78.9947,8554379.0],["2023-04-27",78.9947,84.5453,78.1606,78.6683,6058011.0],["2023-04-28",78.6683,82.3225,78.0753,81.6996,5274304.0],["2023-05-04",81.6996,81.69960021972656,76.3687,78.0092,4822167.0],["2023-05-05",78.0092,80.0442,75.6242,76.3261,4294000.0],["2023-05-08",76.3261,78.4593,72.9812,75.2808,4161073.0],["2023-05-09",75.2808,76.2301,73.1007,73.6596,4312659.0],["2023-05-10",73.6596,74.0222,71.0549,72.3114,3808436.0],["2023-05-11",72.3114,75.7288,71.4624,72.5332,3811664.0],["2023-05-12",72.5332,76.3197,70.8224,70.9717,4295191.0],["2023-05-15",70.9717,74.2782,69.3462,73.9177,4027956.0],["2023-05-16",73.9177,77.9004,72.1663,76.1917,4324885.0],["2023-05-17",76.1917,82.1262,75.5154,78.7152,5510186.0],["2023-05-18",78.7152,81.4884,77.478,77.9089,3951899.0],["2023-05-19",77.9089,79.3339,75.1229,76.7996,3284007.0],["2023-05-22",76.7996,82.9561,76.79962921142578,78.2907,4988142.0],["2023-05-23",78.2907,78.2907485961914,74.0222,75.1613,3988804.0],["2023-05-24",75.1613,82.7683,74.2846,79.368,5128016.0],["2023-05-25",79.368,82.7257,77.655,82.1284,5283710.0],["2023-05-26",82.1284,84.5922,81.3007,82.5571,3933402.0],["2023-05-29",82.5571,86.2348,80.8314,85.3709,5090749.0],["2023-05-30",85.3709,85.7506,83.2078,83.532,3797192.0],["2023-05-31",83.532,84.0845,77.3479,77.5207,9116177.0],["2023-06-01",77.5207,77.5206527709961,73.1711,74.0563,8501770.0],["2023-06-02",74.0563,76.5799,72.0618,74.7965,6087854.0],["2023-06-05",74.7965,79.9269,74.79654693603516,77.3927,7825097.0],["2023-06-06",77.3927,78.4166,74.1331,76.7954,4078171.0],["2023-06-07",76.7954,77.6486,73.8515,74.8755,4458114.0],["2023-06-08",74.8755,74.87548065185547,68.1729,68.414,16680000.0],["2023-06-09",68.414,70.6048,66.5133,68.7958,12957814.0],["2023-06-12",68.7958,71.4624,68.0492,69.8177,8977702.0],["2023-06-13",69.8177,71.8805,69.0924,71.7162,10267823.0],["2023-06-14",71.7162,75.5154,70.3979,70.4213,13585147.0],["2023-06-15",70.4213,72.3988,69.8262,71.281,8596046.0],["2023-06-16",71.281,74.6835,70.9674,74.1502,15325474.0],["2023-06-19",74.1502,75.7309,71.8869,75.0205,11056916.0],["2023-06-20",75.0205,76.3645,74.2398,74.5128,5700984.0],["2023-06-21",74.5128,74.8541,70.9461,71.4645,8020179.0],["2023-06-26",71.4645,73.1305,69.3292,70.8331,6579888.0],["2023-06-27",70.8331,72.8807,69.6313,72.4442,4988353.0],["2023-06-28",72.4442,79.9591,72.4442,77.1972,11085684.0],["2023-06-29",77.1972,78.6753,75.4992,76.662,6661172.0],["2023-06-30",76.662,82.6573,75.6585,80.2936,11353634.0],["2023-07-03",80.2936,83.8997,79.0066,79.7871,8181939.0],["2023-07-04",79.7871,80.7237,77.8566,79.1404,4228235.0],["2023-07-05",79.1404,79.8859,74.7729,75.8178,9815863.0],["2023-07-06",75.8178,75.81781768798828,72.6577,74.0434,6313838.0],["2023-07-07",74.0434,76.0058,72.8393,75.0469,4504941.0],["2023-07-10",75.0469,75.2763,72.32,73.6197,4009370.0],["2023-07-11",73.6197,73.9924,72.0588,72.5748,4260411.0],["2023-07-12",72.5748,72.9507,69.4497,70.81,5186624.0],["2023-07-13",70.81,74.3683,69.9403,71.839,5348658.0],["2023-07-14",71.839,72.8838,71.3133,71.9791,3157534.0],["2023-07-17",71.9791,72.9508,67.927,68.8094,8374584.0],["2023-07-18",68.8094,69.5135,66.6273,66.7706,7075248.0],["2023-07-19",66.7706,67.395,65.7799,66.9618,3827164.0],["2023-07-20",66.9618,68.0385,65.4008,65.4582,3449575.0],["2023-07-21",65.4582,65.5824,63.464,65.455,5326571.0],["2023-07-24",65.455,66.1208,63.1231,63.413,5341068.0],["2023-07-25",63.413,64.3113,61.4825,63.7316,6337646.0],["2023-07-26",63.7316,65.6079,63.1486,63.9259,5192408.0],["2023-07-27",63.9259,64.2094,61.9349,62.2343,4313081.0],["2023-07-28",62.2343,63.6296,62.1196,62.3426,3234774.0],["2023-07-31",62.3426,65.885,61.0174,63.8717,6797412.0],["2023-08-01",63.8717,64.9803,62.2088,63.6264,6441548.0],["2023-08-02",63.6264,67.5989,63.0753,66.742,8291504.0],["2023-08-03",66.742,68.9528,66.4202,67.6913,6740719.0],["2023-08-04",67.6913,68.0098,65.6206,66.6496,5750571.0],["2023-08-07",66.6496,67.4906,65.3945,67.0191,3993997.0],["2023-08-08",67.0191,68.1691,66.5795,67.2485,3031312.0],["2023-08-09",67.2485,67.24848937988281,65.3721,66.3406,2470004.0],["2023-08-10",66.3406,67.7932,66.261,66.5062,3718656.0],["2023-08-11",66.5062,66.863,64.8943,66.1877,3675692.0],["2023-08-14",66.1877,66.18767547607422,64.5089,65.3021,2523110.0],["2023-08-15",65.3021,66.8089,61.1639,63.3875,8224163.0],["2023-08-16",63.3875,64.0278,61.6099,61.6736,4423162.0],["2023-08-17",61.6736,62.6548,60.8804,61.9285,5465362.0],["2023-08-18",61.9285,63.0116,60.6829,61.3646,4032102.0],["2023-08-21",61.3646,61.9922,60.2051,60.6638,5777081.0],["2023-08-22",60.6638,61.7851,58.7301,61.3169,5009339.0],["2023-08-23",61.3169,61.8011,59.8897,59.912,2390582.0],["2023-08-24",59.912,63.0562,59.6858,62.3394,4466033.0],["2023-08-25",62.3394,63.6742,61.3742,62.5593,4362411.0],["2023-08-28",62.5593,67.5352,57.3731,59.2494,11111320.0],["2023-08-29",59.2494,63.7124,55.433,62.7727,11075521.0],["2023-08-30",62.7727,66.2514,62.77268600463867,65.592,7630915.0],["2023-08-31",65.592,67.1115,63.0912,66.4521,6512911.0],["2023-09-01",66.4521,70.1474,66.3565,67.4938,7310435.0],["2023-09-04",67.4938,67.8474,64.6681,66.64,7157956.0],["2023-09-05",66.64,67.6244,65.49,65.9838,5319469.0],["2023-09-06",65.9838,68.0417,65.6238,67.9652,7800262.0],["2023-09-07",67.9652,67.96524810791016,64.4993,64.8465,6645887.0],["2023-09-08",64.8465,66.2609,63.8303,65.1173,5972362.0],["2023-09-11",65.1173,65.6238,63.4767,64.735,7954880.0],["2023-09-12",64.735,64.9708,62.5975,63.0689,5569401.0],["2023-09-13",63.0689,63.3047,60.8804,62.1483,4810707.0],["2023-09-14",62.1483,62.4,60.2783,60.9346,4375987.0],["2023-09-15",60.9346,61.8966,59.6667,61.852,4426246.0],["2023-09-18",61.852,61.8520393371582,59.0965,59.5202,5364736.0],["2023-09-19",59.5202,59.5202,57.87,58.9659,4090439.0],["2023-09-20",58.9659,59.3736,57.1437,57.2138,4362802.0],["2023-09-21",57.2138,57.4686,56.3537,57.08,3278487.0],["2023-09-22",57.08,57.9051,56.2581,57.7521,5625307.0],["2023-09-25",57.7521,58.1376,55.5477,57.7617,5937815.0],["2023-09-26",57.7617,58.9245,56.8665,58.0835,4190549.0],["2023-09-27",58.0835,58.8034,57.675689697265625,57.6757,3283874.0],["2023-09-28",57.6757,62.1133,57.5961,61.0047,7264506.0],["2023-10-09",61.0047,62.6612,59.9534,61.3965,3709490.0],["2023-10-10",61.3965,64.1489,61.3838,62.6166,5190665.0],["2023-10-11",62.6166,63.6742,61.8361,63.4735,4134367.0],["2023-10-12",63.4735,68.8413,63.47352600097656,68.0258,7793412.0],["2023-10-13",68.0258,68.0257797241211,66.1686,67.2166,3597989.0],["2023-10-16",67.2166,67.21663665771484,64.9867,65.799,4012089.0],["2023-10-17",65.799,68.4272,65.2415,68.2042,5884557.0],["2023-10-18",68.2042,68.7457,66.5795,67.7741,3978490.0],["2023-10-19",67.7741,68.322,66.2514,66.519,4078712.0],["2023-10-20",66.519,68.4909,65.49,66.828,4494727.0],["2023-10-23",66.828,66.82798767089844,64.3305,65.0918,2665080.0],["2023-10-24",65.0918,69.1376,64.6681,67.5352,5085417.0],["2023-10-25",67.5352,68.545,64.6681,66.0698,4297230.0],["2023-10-26",66.0698,67.0191,65.0185,66.6114,2516794.0],["2023-10-27",66.6114,67.0574,63.8717,65.1524,5151300.0],["2023-10-30",65.1524,66.8535,63.9928,65.146,4721068.0],["2023-10-31",65.146,70.0773,65.1459732055664,67.806,7811542.0],["2023-11-01",67.806,68.3826,66.2928,67.1688,3794442.0],["2023-11-02",67.1688,67.7837,64.9867,65.0695,3414817.0],["2023-11-03",65.0695,67.618,64.8625,67.0191,3632079.0],["2023-11-06",67.0191,67.5639,65.3116,67.2772,5588190.0],["2023-11-07",67.2772,67.4333,65.9997,67.1211,3515297.0],["2023-11-08",67.1211,70.7272,66.7643,69.3733,7370954.0],["2023-11-09",69.3733,69.7014,67.395,68.0449,3997441.0],["2023-11-10",68.0449,69.6377,67.1784,69.4179,6015587.0],["2023-11-13",69.4179,70.4022,68.6502,69.3829,4054080.0],["2023-11-14",69.3829,71.9951,67.8538,70.243,6433967.0],["2023-11-15",70.243,71.0362,68.3889,68.7362,4964150.0],["2023-11-16",68.7362,68.73616790771484,65.7321,66.4043,4575974.0],["2023-11-17",66.4043,67.7104,66.1526,67.5033,2948477.0],["2023-11-20",67.5033,68.8063,66.5795,67.5097,3709080.0],["2023-11-21",67.5097,67.8952,65.369,66.5158,4267824.0],["2023-11-22",66.5158,66.5795,64.9899,65.662,2376365.0],["2023-11-23",65.662,67.6435,65.66204833984375,67.5352,2909237.0],["2023-11-24",67.5352,68.3157,66.0348,66.2546,2594162.0],["2023-11-27",66.2546,69.8926,66.1017,69.8193,7489927.0],["2023-11-28",69.8193,70.3927,69.0038,69.6791,5256343.0],["2023-11-29",69.6791,71.9951,69.67911529541016,70.0709,5806888.0],["2023-11-30",70.0709,70.5615,69.0006,69.9212,6490927.0],["2023-12-01",69.9212,71.3898,68.6661,70.6061,4758410.0],["2023-12-04",70.6061,71.5332,69.4689,69.6409,4071194.0],["2023-12-05",69.6409,71.205,69.0643,70.6603,4692458.0],["2023-12-06",70.6603,72.6736,70.0869,72.355,5480570.0],["2023-12-07",72.355,72.7373,66.7898,68.4527,9981409.0],["2023-12-08",68.4527,72.3136,67.9175,70.5775,16366899.0],["2023-12-11",70.5775,72.3073,69.7779,71.6351,5011185.0],["2023-12-12",71.6351,71.6733,68.7011,69.5804,4588979.0],["2023-12-13",69.5804,69.58035278320312,67.2326,68.8126,2652825.0],["2023-12-14",68.8126,69.0292,66.6114,67.2262,4221848.0],["2023-12-15",67.2262,68.1691,66.6305,67.0765,2736232.0],["2023-12-18",67.0765,67.07646179199219,65.9997,66.0252,2383579.0],["2023-12-19",66.0252,67.0223,65.3849,66.5795,2356094.0],["2023-12-20",66.5795,67.3918,65.6366,66.1335,2825920.0],["2023-12-21",66.1335,67.309,64.8274,66.6496,2061532.0],["2023-12-22",66.6496,67.0765,64.031,64.2859,2975929.0],["2023-12-25",64.2859,64.9835,61.6609,62.1292,4211535.0],["2023-12-26",62.1292,62.3713,58.3287,58.7524,5646977.0],["2023-12-27",58.7524,61.9158,58.5454,61.3328,4509485.0],["2023-12-28",61.3328,61.9986,60.5905,60.6797,4256019.0],["2023-12-29",60.6797,62.3745,59.5743,59.7941,4689045.0],["2024-01-02",59.7941,60.8454,58.6154,59.6667,4665203.0],["2024-01-03",59.6667,60.7116,58.8958,59.8801,3668018.0],["2024-01-04",59.8801,60.4631,59.0391,60.1955,3138848.0],["2024-01-05",60.1955,61.1225,59.7336,60.5109,3346239.0],["2024-01-08",60.5109,60.510894775390625,58.1949,59.0551,4217118.0],["2024-01-09",59.0551,59.3067,57.1182,58.2204,5395696.0],["2024-01-10",58.2204,58.5581,57.0386,57.1182,3176307.0],["2024-01-11",57.1182,58.8639,56.9303,58.402,2710447.0],["2024-01-12",58.402,59.2526,57.6566,58.9404,2507317.0],["2024-01-15",58.9404,58.9404,58.94038009643555,58.9404,0.0],["2024-01-16",58.9404,61.1639,58.3287,60.2688,4175916.0],["2024-01-17",60.2688,60.2687873840332,58.2968864440918,58.2969,1795746.0],["2024-01-18",58.2969,59.2526,55.8758,58.9659,3832924.0],["2024-01-19",58.9659,59.4119,57.835,58.0261,2841160.0],["2024-01-22",58.0261,58.02610778808594,53.5185,53.837,5967476.0],["2024-01-23",53.837,55.2578,52.91,53.5248,3520521.0],["2024-01-24",53.5248,54.6812,52.0212,53.1394,2925900.0],["2024-01-25",53.1394,55.2705,52.5946,55.1017,3369599.0],["2024-01-26",55.1017,55.101707458496094,52.8017,52.8813,2571280.0],["2024-01-29",52.8813,54.1397,50.9158,50.9158,2860362.0],["2024-01-30",50.9158,50.915802001953125,47.3065,47.4849,4735618.0],["2024-01-31",47.4849,48.3068,46.2584,47.2046,4213403.0],["2024-02-01",47.2046,50.8521,46.5133,49.221,5825182.0],["2024-02-02",49.221,51.1802,47.8257,49.2656,5066880.0],["2024-02-05",49.2656,51.6071,46.7172,50.9062,5896054.0],["2024-02-06",50.9062,55.9937,49.4122,55.433,6561128.0],["2024-02-07",55.433,59.5329,54.5251,59.122,7825075.0],["2024-02-08",59.122,63.362,58.7206,59.0614,6554709.0],["2024-02-19",59.0614,60.3675,57.3954,59.8993,6048943.0],["2024-02-20",59.8993,59.899253845214844,57.201,58.0739,4778264.0],["2024-02-21",58.0739,60.3994,56.7041,58.8353,3694378.0],["2024-02-22",58.8353,59.0678,57.8828,58.3224,3153447.0],["2024-02-23",58.3224,58.7747,56.8634,57.7713,4118198.0],["2024-02-26",57.7713,58.9659,57.3858,58.1376,3260258.0],["2024-02-27",58.1376,60.8103,57.5068,60.5268,4907641.0],["2024-02-28",60.5268,61.3646,58.1026,58.265,4445302.0],["2024-02-29",58.265,64.3496,58.26502990722656,64.3496,7747732.0],["2024-03-01",64.3496,65.936,62.7599,64.3496,4757337.0],["2024-03-04",64.3496,65.8787,64.1712,64.2413,4619146.0],["2024-03-05",64.2413,64.5184,62.5975,63.4226,3908890.0],["2024-03-06",63.4226,64.8274,62.2471,62.7822,3910932.0],["2024-03-07",62.7822,64.4069,62.1451,62.1451,3472547.0],["2024-03-08",62.1451,63.7507,61.9922,62.9798,3770323.0],["2024-03-11",62.9798,63.5532,61.4825,63.4321,2781698.0],["2024-03-12",63.4321,65.5091,63.104,63.722,3624237.0],["2024-03-13",63.722,64.3432,63.0944,63.0944,2237755.0],["2024-03-14",63.0944,63.2537,61.0078,61.4825,2980958.0],["2024-03-15",61.4825,62.0241,60.6447,61.0493,2499600.0],["2024-03-18",61.0493,62.3363,60.0522,61.7692,4612492.0],["2024-03-19",61.7692,63.0116,60.9728,61.0238,3759655.0],["2024-03-20",61.0238,61.4698,59.5775,60.5427,3624852.0],["2024-03-21",60.5427,62.1196,59.9407,61.3264,3947204.0],["2024-03-22",61.3264,63.0307,60.6256,60.6893,4352636.0],["2024-03-25",60.6893,62.0559,59.0264,60.4599,4947683.0],["2024-03-26",60.4599,61.1958,58.7684,59.2526,2613370.0],["2024-03-27",59.2526,59.2525749206543,57.0226,57.0258,2764575.0],["2024-03-28",57.0258,57.819,55.484,56.0733,4347433.0],["2024-03-29",56.0733,56.6977,54.4996,55.4298,3829946.0],["2024-04-01",55.4298,56.3218,54.9679,55.3597,4154464.0],["2024-04-02",55.3597,55.6847,54.3658,54.7449,2779960.0],["2024-04-03",54.7449,55.2642,53.7096,54.6111,3369882.0],["2024-04-08",54.6111,55.7643,54.2671,54.2957,2876564.0],["2024-04-09",54.2957,54.952,53.5822,54.7927,2095122.0],["2024-04-10",54.7927,54.792701721191406,52.7252,52.8272,2682557.0],["2024-04-11",52.8272,53.047,51.0719,51.7568,4488284.0],["2024-04-12",51.7568,52.0786,50.7788,50.7788,3451912.0],["2024-04-15",50.7788,53.9931,50.7788200378418,51.6071,7333957.0],["2024-04-16",51.6071,52.1327,48.8738,49.495,6065696.0],["2024-04-17",49.495,50.8999,48.9057,50.4634,6084497.0],["2024-04-18",50.4634,52.2092,49.0681,51.0655,5246764.0],["2024-04-19",51.0655,51.06552505493164,49.3389,49.3931,3567470.0],["2024-04-22",49.3931,50.1735,48.3131,49.6766,2948406.0],["2024-04-23",49.6766,51.2057,49.4249,50.9031,3524055.0],["2024-04-24",50.9031,52.4545,50.4157,50.5813,5120548.0],["2024-04-25",50.5813,51.2726,49.8868,50.0652,4428574.0],["2024-04-26",50.0652,51.70583724975586,49.6575,51.7058,5990629.0],["2024-04-29",51.7058,56.2007,50.9859,55.1718,8692948.0],["2024-04-30",55.1718,55.2068,54.2416,54.3722,3354183.0],["2024-05-06",54.3722,56.7041,54.37220001220703,56.0988,5038698.0],["2024-05-07",56.0988,56.5321,55.4553,56.2613,3803415.0],["2024-05-08",56.2613,56.6754,55.4935,55.7102,3002413.0],["2024-05-09",55.7102,59.2526,55.71015930175781,58.5677,6038550.0],["2024-05-10",58.5677,59.1251,56.1147,57.4368,4375490.0],["2024-05-13",57.4368,58.4912,56.0701,58.1376,4253700.0],["2024-05-14",58.1376,58.7747,57.3826,57.7872,2297198.0],["2024-05-15",57.7872,59.0742,56.3218,56.3664,3776809.0],["2024-05-16",56.3664,57.2138,55.347,57.0195,3327944.0],["2024-05-17",57.0195,57.01945114135742,55.1176,56.6945,3178408.0],["2024-05-20",56.6945,57.2775,55.4967,56.5098,3183997.0],["2024-05-21",56.5098,57.2966,55.7484,55.8121,3153152.0],["2024-05-22",55.8121,56.2422,54.1237,55.1495,3548031.0],["2024-05-23",55.1495,56.4811,54.7162,55.4681,2664297.0],["2024-05-24",55.4681,56.3823,54.7927,54.9743,2589860.0],["2024-05-27",54.9743,57.8127,54.1843,57.6661,5408794.0],["2024-05-28",57.6661,58.5645,56.6021,56.8315,3677939.0],["2024-05-29",56.8315,57.5132,56.2772,57.0226,2200100.0],["2024-05-30",57.0226,58.1408,56.4206,57.7076,2950827.0],["2024-05-31",57.7076,58.0707,55.7484,56.0478,2837147.0],["2024-06-03",56.0478,58.1918,55.8376,57.819,4348788.0],["2024-06-04",57.819,58.7365,57.2456,57.8095,3496088.0],["2024-06-05",57.8095,59.1538,57.6693,58.7492,4116482.0],["2024-06-06",58.7492,62.6453,58.749244689941406,60.2051,4945607.0],["2024-06-07",60.2051,61.9349,59.3163,61.1194,3355448.0],["2024-06-11",61.1194,65.3021,59.9789,63.7061,8993744.0],["2024-06-12",63.7061,65.8341,63.4257,64.7318,6572886.0],["2024-06-13",64.7318,65.7704,63.4321,64.1903,5756471.0],["2024-06-14",64.1903,64.391,62.2917,63.6201,5828418.0],["2024-06-17",63.6201,65.1396,62.4,63.5627,4437146.0],["2024-06-18",63.5627,64.2222,63.1677,63.7921,3455807.0],["2024-06-19",63.7921,64.8561,63.0785,64.1744,3776256.0],["2024-06-20",64.1744,66.1208,63.5532,65.1969,4915775.0],["2024-06-21",65.1969,65.19694519042969,63.2505,64.6681,2707873.0],["2024-06-24",64.6681,66.8312,63.7156,64.1903,5239208.0],["2024-06-25",64.1903,64.6618,60.8518,61.8935,6515715.0],["2024-06-26",61.8935,63.0721,61.2914,62.5465,3686403.0],["2024-06-27",62.5465,63.362,60.8454,61.6067,3034638.0],["2024-06-28",61.6067,62.6899,60.0808,60.393,4431520.0],["2024-07-01",60.393,61.1002,58.0102,59.861,4743692.0],["2024-07-02",59.861,59.9735,57.5612,57.8425,4561708.0],["2024-07-03",57.8425,60.2405,56.7317,59.7399,4279773.0],["2024-07-04",59.7399,60.66,58.9342,59.2584,3043063.0],["2024-07-05",59.2584,59.2584,59.25838851928711,59.2584,0.0],["2024-07-08",59.2584,61.499,58.591,59.8591,4633581.0],["2024-07-09",59.8591,61.9138,59.3633,61.4561,3830388.0],["2024-07-10",61.4561,62.1712,59.6684,59.9878,4259987.0],["2024-07-11",59.9878,61.0223,58.1667,59.3204,4189979.0],["2024-07-12",59.3204,61.4895,58.1667,60.8793,3718482.0],["2024-07-15",60.8793,64.7075,60.87929153442383,64.4024,5386198.0],["2024-07-16",64.4024,66.0185,63.6825,65.599,4848667.0],["2024-07-17",65.599,68.078,64.7409,66.3904,6056329.0],["2024-07-18",66.3904,70.0803,65.6514,69.6322,8060018.0],["2024-07-19",69.6322,69.8419,67.8397,68.6501,5874664.0],["2024-07-22",68.6501,69.246,67.6966,68.3641,4894907.0],["2024-07-23",68.3641,68.36405944824219,65.0746,65.2176,4694374.0],["2024-07-24",65.2176,65.5132,63.4155,63.7063,3046023.0],["2024-07-25",63.7063,64.0305,62.5955,63.5014,2205561.0],["2024-07-26",63.5014,65.6467,62.7672,64.5692,3668151.0],["2024-07-29",64.5692,66.2664,63.4584,63.6348,2234297.0],["2024-07-30",63.6348,65.8374,62.8053,65.313,3279202.0],["2024-07-31",65.313,69.0553,64.655,68.7645,4931028.0],["2024-08-01",68.7645,70.9432,68.3068,70.0183,4566769.0],["2024-08-02",70.0183,71.9348,67.7586,68.2306,5582647.0],["2024-08-05",68.2306,69.3795,64.9554,65.251,5289758.0],["2024-08-06",65.251,67.1627,65.1175,67.0197,3457432.0],["2024-08-07",67.0197,67.3391,65.6228,65.9947,2513790.0],["2024-08-08",65.9947,68.7216,64.4787,67.6966,3826038.0],["2024-08-09",67.6966,69.1078,66.1282,66.7241,3030547.0],["2024-08-12",66.7241,67.5965,65.6371,67.0435,1920772.0],["2024-08-13",67.0435,67.8635,65.4083,66.3618,2046215.0],["2024-08-14",66.3618,66.3618,64.8982,65.1652,2116918.0],["2024-08-15",65.1652,66.357,64.1354,64.7409,2384037.0],["2024-08-16",64.7409,66.1949,64.4644,64.903,2323566.0],["2024-08-19",64.903,66.2092,61.909,62.1474,4211147.0],["2024-08-20",62.1474,62.1665,60.4216,61.0462,5395240.0],["2024-08-21",61.0462,61.8804,60.1976,61.3942,2418581.0],["2024-08-22",61.3942,61.8518,60.4359,60.4741,1458176.0],["2024-08-23",60.4741,60.7744,58.7197,59.9115,2929106.0],["2024-08-26",59.9115,60.7506,59.4205,59.8543,1818266.0],["2024-08-27",59.8543,60.4788,59.2012,59.6302,2436646.0],["2024-08-28",59.6302,60.9889,59.4348,60.4359,1797988.0],["2024-08-29",60.4359,63.325,59.8305,62.7004,2848910.0],["2024-08-30",62.7004,65.4464,62.505,64.4787,3348328.0],["2024-09-02",64.4787,64.4787,61.0223,61.0223,2672568.0],["2024-09-03",61.0223,62.0378,60.6171,60.8078,1230072.0],["2024-09-04",60.8078,62.8196,59.6875,62.5288,2220887.0],["2024-09-05",62.5288,63.7826,62.4096,62.8244,2047970.0],["2024-09-06",62.8244,62.9293,60.0212,60.0259,2217188.0],["2024-09-09",60.0259,61.2082,59.4491,59.9973,1344353.0],["2024-09-10",59.9973,60.8078,59.1392,60.2929,1704891.0],["2024-09-11",60.2929,61.4991,59.6588,60.8745,1708494.0],["2024-09-12",60.8745,62.5336,60.6409,60.8364,1935918.0],["2024-09-13",60.8364,62.3953,59.4014,59.9783,2463695.0],["2024-09-18",59.9783,61.3084,59.6016,61.0938,2050577.0],["2024-09-19",61.0938,61.4943,58.796,59.6398,2593089.0],["2024-09-20",59.6398,60.0355,57.6899,58.1619,2347978.0],["2024-09-23",58.1619,58.262,56.2549,56.5744,4152066.0],["2024-09-24",56.5744,58.7817,56.2549,57.9617,4722499.0],["2024-09-25",57.9617,60.2977,57.2084,57.4516,5077023.0],["2024-09-26",57.4516,60.0212,56.6745,59.8781,4709195.0],["2024-09-27",59.8781,64.30703735351562,59.87814712524414,64.307,2997905.0],["2024-09-30",64.307,77.1694,64.30703735351562,77.1694,9384129.0],["2024-10-08",77.1694,92.6014,77.16939544677734,92.6014,16752972.0],["2024-10-09",92.6014,99.9145,86.3561,87.486,21115695.0],["2024-10-10",87.486,89.6265,80.1871,81.5935,13075189.0],["2024-10-11",81.5935,83.2382,74.371,75.9871,9743541.0],["2024-10-14",75.9871,78.2611,72.607,77.2314,10981690.0],["2024-10-15",77.2314,79.3624,74.66175079345703,74.6618,8949801.0],["2024-10-16",74.6618,76.931,71.52,74.514,7614221.0],["2024-10-17",74.514,76.8976,74.1373,74.2756,7606573.0],["2024-10-18",74.2756,89.0401,73.8942,86.2036,15531644.0],["2024-10-21",86.2036,93.4404,82.8569,86.194,19628934.0],["2024-10-22",86.194,86.7327,81.6889,83.3241,14660887.0],["2024-10-23",83.3241,83.7531,80.9881,82.6185,11497706.0],["2024-10-24",82.6185,84.5731,81.2836,84.2632,8474120.0],["2024-10-25",84.2632,88.3965,83.1095,87.4812,9813720.0],["2024-10-28",87.4812,87.48120880126953,84.1154,85.3359,7987316.0],["2024-10-29",85.3359,88.12,84.6208,87.2428,10034081.0],["2024-10-30",87.2428,89.5359,86.3656,88.1963,7543895.0],["2024-10-31",88.1963,93.1448,86.4324,91.5335,10388799.0],["2024-11-01",91.5335,92.1532,89.1498,90.1271,8406469.0],["2024-11-04",90.1271,96.5869,88.2392,93.4261,8940871.0],["2024-11-05",93.4261,97.3973,92.3201,93.5977,9975552.0],["2024-11-06",93.5977,95.2186,90.7898,91.7957,9344399.0],["2024-11-07",91.7957,93.6788,90.58,92.916,6480532.0],["2024-11-08",92.916,99.638,92.91600799560547,96.1101,11199466.0],["2024-11-11",96.1101,103.3565,95.0613,99.5903,13718065.0],["2024-11-12",99.5903,104.8821,98.2078,100.9061,10660607.0],["2024-11-13",100.9061,101.9263,95.1519,98.6845,10160920.0],["2024-11-14",98.6845,98.68451690673828,93.5739,93.6597,7888386.0],["2024-11-15",93.6597,94.3367,86.9997,86.9997,10997473.0],["2024-11-18",86.9997,89.126,85.8746,86.7899,8003180.0],["2024-11-19",86.7899,90.089,85.9652,89.5312,6486118.0],["2024-11-20",89.5312,90.7516,88.3298,89.2976,4995617.0],["2024-11-21",89.2976,91.0567,88.654,90.1033,6607676.0],["2024-11-22",90.1033,93.5834,86.1988,86.5611,8150675.0],["2024-11-25",86.5611,89.6742,85.4837,87.9675,6669644.0],["2024-11-26",87.9675,88.9686,86.2894,87.8054,4074391.0],["2024-11-27",87.8054,90.294,85.2405,89.6599,6097098.0],["2024-11-28",89.6599,91.0186,88.5777,88.9591,4861149.0],["2024-11-29",88.9591,91.8195,87.7291,90.3226,5697101.0],["2024-12-02",90.3226,94.823,89.6551,93.8933,8619746.0],["2024-12-03",93.8933,94.6084,91.0043,91.3952,6873384.0],["2024-12-04",91.3952,93.2021,89.6265,90.1033,5890728.0],["2024-12-05",90.1033,90.7421,88.8637,89.8697,4212795.0],["2024-12-06",89.8697,91.9673,88.7827,91.5335,4723342.0],["2024-12-09",91.5335,91.5334701538086,87.6767,87.753,5834373.0],["2024-12-10",87.753,93.0924,87.7529525756836,89.1546,7973100.0],["2024-12-11",89.1546,90.5228,87.567,87.9722,6780832.0],["2024-12-12",87.9722,89.8077,87.7339,88.3965,5712540.0],["2024-12-13",88.3965,89.9507,85.3359,85.8174,10812025.0],["2024-12-16",85.8174,87.1713,83.9057,86.4753,6619265.0],["2024-12-17",86.4753,86.7661,83.2764,83.6673,5844231.0],["2024-12-18",83.6673,85.6791,83.4575,84.0487,5797254.0],["2024-12-19",84.0487,84.3109,82.2323,82.9999,6472261.0],["2024-12-20",82.9999,85.7554,82.4802,84.4158,8353704.0],["2024-12-23",84.4158,84.4157943725586,80.416,80.9499,11273052.0],["2024-12-24",80.9499,82.342,79.5292,82.2228,8442035.0],["2024-12-25",82.2228,85.5075,81.2264,81.6555,8741844.0],["2024-12-26",81.6555,82.28,80.64,81.0596,6947028.0],["2024-12-27",81.0596,83.1286,79.7581,80.2539,7075720.0],["2024-12-30",80.2539,81.0834,79.329,79.472,5549362.0],["2024-12-31",79.472,80.0346,77.7033,77.7033,4955491.0],["2025-01-02",77.7033,78.1801,74.371,75.5628,6275691.0],["2025-01-03",75.5628,77.2218,74.8477,75.2291,4574950.0],["2025-01-06",75.2291,76.4543,74.4711,75.2005,3992322.0],["2025-01-07",75.2005,76.4495,74.0086,75.3244,6427059.0],["2025-01-08",75.3244,75.32442474365234,71.3389,73.4508,7111384.0],["2025-01-09",73.4508,74.6856,73.0742,73.3936,5293686.0],["2025-01-10",73.3936,74.7952,72.3686,72.4402,6598729.0],["2025-01-13",72.4402,73.5605,71.6059,71.8919,4829605.0],["2025-01-14",71.8919,75.6343,71.89191436767578,75.4722,7547218.0],["2025-01-15",75.4722,76.0348,73.1886,73.6368,6906956.0],["2025-01-16",73.6368,76.5687,73.63677215576172,74.7952,6260978.0],["2025-01-17",74.7952,78.1801,74.0372,76.6402,8141288.0],["2025-01-20",76.6402,77.9465,75.3816,75.6867,5109777.0],["2025-01-21",75.6867,76.521,74.6093,76.3542,4649741.0],["2025-01-22",76.3542,76.4114,74.6093,75.2529,3944087.0],["2025-01-23",75.2529,76.8786,74.8572,74.924,4494124.0],["2025-01-24",74.924,77.5031,74.92395782470703,76.1825,6359921.0],["2025-01-27",76.1825,77.4173,75.1671,75.5151,4606751.0],["2025-02-05",75.5151,76.7546,71.8442,72.731,8000504.0],["2025-02-06",72.731,80.0918,72.0826,78.5329,12943934.0],["2025-02-07",78.5329,79.6055,77.136,78.4661,8065986.0],["2025-02-10",78.4661,79.3767,77.1551,78.7379,6485357.0],["2025-02-11",78.7379,79.1049,76.8404,78.5662,6067324.0],["2025-02-12",78.5662,79.6055,77.1742,79.1145,7288984.0],["2025-02-13",79.1145,80.0823,77.5079,77.5603,8087054.0],["2025-02-14",77.5603,78.0371,74.6332,75.3244,9126366.0],["2025-02-17",75.3244,77.0979,74.924,76.111,7500742.0],["2025-02-18",76.111,83.4719,75.8059,80.6639,19768043.0],["2025-02-19",80.6639,83.9105,79.4625,82.7615,15941282.0],["2025-02-20",82.7615,84.144,81.4648,82.1513,8880256.0],["2025-02-21",82.1513,85.3264,81.2217,84.0249,13395459.0],["2025-02-24",84.0249,87.8388,84.02487182617188,85.4455,11631072.0],["2025-02-25",85.4455,87.2428,82.9522,84.0296,11152217.0],["2025-02-26",84.0296,85.026,82.1847,83.5958,8947746.0],["2025-02-27",83.5958,84.2823,80.8927,82.1656,10015347.0],["2025-02-28",82.1656,82.1751,78.8952,79.5912,9650933.0],["2025-03-03",79.5912,80.149,78.1801,78.7617,7634288.0],["2025-03-04",78.7617,80.2253,76.8118,79.9964,10027702.0],["2025-03-05",79.9964,80.2586,78.0895,78.4709,6580026.0],["2025-03-06",78.4709,84.063,78.47088623046875,81.7604,14976088.0],["2025-03-07",81.7604,81.9415,79.453,80.3254,9131137.0],["2025-03-10",80.3254,81.5029,79.2813,80.7592,6062297.0],["2025-03-11",80.7592,82.0989,79.6389,80.9881,7791063.0],["2025-03-12",80.9881,81.4505,78.6616,78.714,8504711.0],["2025-03-13",78.714,78.71402740478516,75.906,76.2779,7195277.0],["2025-03-14",76.2779,78.6568,76.0872,78.0418,5946109.0],["2025-03-17",78.0418,78.7331,77.4221,77.7939,3474406.0],["2025-03-18",77.7939,80.3254,77.7939224243164,79.1097,7341019.0],["2025-03-19",79.1097,79.5674,78.1276,78.4375,4464596.0],["2025-03-20",78.4375,78.5853,76.5639,76.6926,4632471.0],["2025-03-21",76.6926,78.7712,76.521,78.1181,8939907.0],["2025-03-24",78.1181,82.3611,78.11809539794922,81.0023,12302942.0],["2025-03-25",81.0023,83.038,80.5161,81.7937,8227745.0],["2025-03-26",81.7937,82.9093,81.1025,81.2598,5076831.0],["2025-03-27",81.2598,83.3336,80.845,81.7985,5371523.0],["2025-03-28",81.7985,83.4289,80.2253,80.4493,6013262.0],["2025-03-31",80.4493,81.2836,77.7129,78.8284,5392683.0],["2025-04-01",78.8284,81.255,78.82843780517578,80.0441,4784493.0],["2025-04-02",80.0441,80.8307,78.4327,79.7867,3721703.0],["2025-04-03",79.7867,83.7531,79.78667449951172,80.9261,8381351.0],["2025-04-07",80.9261,80.92607879638672,71.6059,74.6045,11588987.0],["2025-04-08",74.6045,77.4316,73.2506,74.1993,8020196.0],["2025-04-09",74.1993,83.8866,72.2209,79.0525,13364837.0],["2025-04-10",79.0525,81.7508,79.0382,80.1156,6252188.0],["2025-04-11",80.1156,83.5052,79.4005,81.7699,9498058.0],["2025-04-14",81.7699,82.7472,80.9976,81.3933,6245728.0],["2025-04-15",81.3933,81.39327239990234,79.4339,80.5876,4781662.0],["2025-04-16",80.5876,81.2836,79.4196,80.7831,3633077.0],["2025-04-17",80.7831,81.2741,79.5292,79.5388,4711295.0],["2025-04-18",79.5388,79.53878021240234,78.0227,78.5519,3388827.0],["2025-04-21",78.5519,79.2718,78.1181,79.2051,2990468.0],["2025-04-22",79.2051,82.5565,78.4423,81.4886,6515570.0],["2025-04-23",81.4886,81.8366,79.8057,80.5209,4278974.0],["2025-04-24",80.5209,80.7831,78.304,78.8094,4050778.0],["2025-04-25",78.8094,81.1168,77.2314,81.0643,5581975.0],["2025-04-28",81.0643,81.6412,80.2586,80.2729,3656159.0],["2025-04-29",80.2729,81.0214,78.1276,78.8999,5172276.0],["2025-04-30",78.8999,79.534,78.0037,78.7855,4261070.0],["2025-05-06",78.7855,79.7438,78.2134,79.5674,5362788.0],["2025-05-07",79.5674,80.7354,78.2134,78.8618,5669910.0],["2025-05-08",78.8618,79.0668,77.2886,78.714,4955499.0],["2025-05-09",78.714,78.71402740478516,75.5676,75.887,6990964.0],["2025-05-12",75.887,76.2684,75.0956,76.1635,4890111.0],["2025-05-13",76.1635,76.8023,75.3244,75.5771,3388394.0],["2025-05-14",75.5771,75.9394,74.8572,75.1671,3705384.0],["2025-05-15",75.1671,75.5485,73.6844,73.7035,3462413.0],["2025-05-16",73.7035,74.2279,73.3126,73.3364,2876383.0],["2025-05-19",73.3364,74.4091,72.9884,74.1755,3290827.0],["2025-05-20",74.1755,74.657,73.694,74.0468,2757110.0],["2025-05-21",74.0468,74.3137,72.812,73.5605,2989463.0],["2025-05-22",73.5605,74.0325,72.84538269042969,72.8454,1947537.0],["2025-05-23",72.8454,73.8942,72.48306274414062,72.4831,3103181.0],["2025-05-26",72.4831,73.5748,72.48306274414062,73.4413,2880974.0],["2025-05-27",73.4413,73.5224,72.607,72.8645,2422715.0],["2025-05-28",72.8645,72.9693,70.4998,70.5332,5930164.0],["2025-05-29",70.5332,72.7024,70.414,72.5212,4925093.0],["2025-05-30",72.5212,72.52120971679688,70.4712,70.4712,3616066.0],["2025-06-03",70.4712,74.2756,70.4522,73.3221,7156611.0],["2025-06-04",73.3221,73.32212829589844,72.6356,72.7214,3069288.0],["2025-06-05",72.7214,73.3507,72.3448,73.1743,3719304.0],["2025-06-06",73.1743,74.9716,72.7024,74.2756,4656546.0],["2025-06-09",74.2756,74.4854,73.551,73.9991,4223449.0],["2025-06-10",73.9991,74.4663,72.4592,72.7024,3812206.0],["2025-06-11",72.7024,73.8465,72.2495,72.2971,3672254.0],["2025-06-12",72.2971,72.6881,70.8336,71.0624,4528086.0],["2025-06-13",71.0624,73.8751,70.5475,72.4688,11671462.0],["2025-06-16",72.4688,74.5807,72.46876525878906,73.3603,4286719.0],["2025-06-17",73.3603,74.1707,72.464,72.8883,2513780.0],["2025-06-18",72.8883,75.7821,72.88829040527344,75.4579,5805371.0],["2025-06-19",75.4579,77.5555,75.0384,77.0502,6614785.0],["2025-06-20",77.0502,79.615,76.8976,77.0883,5669155.0],["2025-06-23",77.0883,79.677,76.3732,78.4709,7614375.0],["2025-06-24",78.4709,78.8904,77.0883,78.571,4723223.0],["2025-06-25",78.571,78.981,77.2552,78.447,5115754.0],["2025-06-26",78.447,80.6448,77.8034,78.3851,4710534.0],["2025-06-27",78.3851,80.0918,77.9608,79.0191,4647380.0],["2025-06-30",79.0191,80.7306,78.7378,80.4255,5532011.0],["2025-07-01",80.4255,81.4743,79.8773,80.497,3673264.0],["2025-07-02",80.497,80.49701690673828,78.2325,78.5043,4148453.0],["2025-07-03",78.5043,79.2543,77.1874,77.28,3919063.0],["2025-07-04",77.28,81.706,76.8952,79.9314,5807814.0],["2025-07-07",79.9314,81.8557,79.3113,80.1808,3533640.0],["2025-07-08",80.1808,81.1715,79.9527,80.081,3373972.0],["2025-07-09",80.081,80.6797,79.4752,80.1452,3057811.0],["2025-07-10",80.1452,81.1073,78.4917,78.9407,3640305.0],["2025-07-11",78.9407,80.3234,78.5416,80.1452,3218530.0],["2025-07-14",80.1452,80.7724,79.6534,79.8245,2489800.0],["2025-07-15",79.8245,81.0931,79.3327,80.473,3259167.0],["2025-07-16",80.473,81.3924,79.4823,79.7603,3078458.0],["2025-07-17",79.7603,79.76030731201172,77.836,79.1402,4647806.0],["2025-07-18",79.1402,80.4374,78.399,79.3612,4312313.0],["2025-07-21",79.3612,79.3754,77.7433,78.007,4970674.0],["2025-07-22",78.007,79.6677,77.8288,78.6485,4961971.0],["2025-07-23",78.6485,82.4615,78.0569,81.9982,9830172.0],["2025-07-24",81.9982,82.6041,81.3069,81.9127,5294787.0],["2025-07-25",81.9127,82.433,80.922,82.1337,4854721.0],["2025-07-28",82.1337,83.0317,81.2499,81.9982,6795503.0],["2025-07-29",81.9982,83.5448,79.9741,82.6967,6148917.0],["2025-07-30",82.6967,83.3524,80.6655,81.5136,5196296.0],["2025-07-31",81.5136,81.8913,78.5487,78.734,5927434.0],["2025-08-01",78.734,79.6819,77.5438,77.5509,4803573.0],["2025-08-04",77.5509,78.734,76.3036,77.2872,5906933.0],["2025-08-05",77.2872,78.2565,76.9023,77.6863,5082121.0],["2025-08-06",77.6863,77.8217,77.0448,77.7576,4467687.0],["2025-08-07",77.7576,79.4325,77.2658,77.9215,6277994.0],["2025-08-08",77.9215,77.9286,77.0306,77.052,3981835.0],["2025-08-11",77.052,77.2729,76.4747,76.6172,6044683.0],["2025-08-12",76.6172,76.6457,75.2631,75.9758,8833619.0],["2025-08-13",75.9758,77.1589,75.6408,76.7384,7517980.0],["2025-08-14",76.7384,78.2422,75.6194,75.762,10783211.0],["2025-08-15",75.762,77.1518,74.4078,76.9237,8753120.0],["2025-08-18",76.9237,81.4423,76.92369079589844,80.2236,12924534.0],["2025-08-19",80.2236,80.5372,78.4204,78.62,8782940.0],["2025-08-20",78.62,83.1956,78.4418,83.0317,14156868.0],["2025-08-21",83.0317,84.1863,82.1764,83.2241,12061494.0],["2025-08-22",83.2241,90.5152,82.882,88.9829,19973394.0],["2025-08-25",88.9829,94.7131,86.2389,87.7214,20796813.0],["2025-08-26",87.7214,91.064,86.5383,89.7312,11444543.0],["2025-08-27",89.7312,94.1857,88.149,88.7192,16916904.0],["2025-08-28",88.7192,92.6534,87.6929,92.6463,15360611.0],["2025-08-29",92.6463,93.3518,89.0898,89.8025,12316378.0],["2025-09-01",89.8025,93.2877,89.80250549316406,91.3491,13198029.0],["2025-09-02",91.3491,92.297,85.3124,85.8826,13760534.0],["2025-09-03",85.8826,88.6336,85.6331,85.8683,10929998.0],["2025-09-04",85.8683,86.6238,80.2521,81.6989,13114721.0],["2025-09-05",81.6989,84.0651,81.1073,83.7444,8656303.0],["2025-09-08",83.7444,85.3409,82.1408,84.956,9574962.0],["2025-09-09",84.956,84.95602416992188,81.7559,82.1978,6913858.0],["2025-09-10",82.1978,83.103,81.74879455566406,81.7488,6583063.0],["2025-09-11",81.7488,84.6709,80.8935,84.1435,12474942.0],["2025-09-12",84.1435,86.1391,83.4522,84.172,13037382.0],["2025-09-15",84.172,85.7899,82.433,84.1008,17468834.0],["2025-09-16",84.1008,90.0591,84.10076141357422,87.3365,20624693.0],["2025-09-17",87.3365,90.8359,85.5404,89.8025,17538089.0],["2025-09-18",89.8025,96.609,89.0898,92.5251,25471961.0],["2025-09-19",92.5251,96.0744,92.52509307861328,93.1452,21679411.0],["2025-09-22",93.1452,94.7203,92.3042,93.5657,15048644.0],["2025-09-23",93.5657,97.8562,93.56566619873047,97.621,22019981.0],["2025-09-24",97.621,116.8858,97.1863,110.4713,30695604.0],["2025-09-25",110.4713,114.6978,108.2192,112.0108,21133966.0],["2025-09-26",112.0108,121.0766,111.0415,116.3156,21209074.0],["2025-09-29",116.3156,120.3496,112.1106,119.644,20360209.0],["2025-09-30",119.644,122.3025,115.9593,117.7411,17232632.0],["2025-10-09",117.7411,122.1029,114.826,115.6029,20227440.0],["2025-10-10",115.6029,118.3041,112.1391,116.8858,17477223.0],["2025-10-13",116.8858,119.0168,110.4713,118.8315,17071910.0],["2025-10-14",118.8315,121.155,106.195,106.5514,22896997.0],["2025-10-15",106.5514,108.3831,104.7696,107.1002,13868250.0],["2025-10-16",107.1002,109.6517,105.8102,106.4587,9579998.0],["2025-10-17",106.4587,106.45873260498047,101.206,101.2773,12308923.0],["2025-10-20",101.2773,104.5415,100.4149,101.1205,9229626.0],["2025-10-21",101.1205,103.1018,101.12047576904297,101.9187,9351665.0],["2025-10-22",101.9187,102.945,99.5026,100.9851,8704703.0],["2025-10-23",100.9851,102.4818,99.6665,101.7334,7471629.0],["2025-10-24",101.7334,105.4324,101.73341369628906,105.019,16444985.0],["2025-10-27",105.019,109.1386,105.01904296875,107.485,14235814.0],["2025-10-28",107.485,109.6232,105.4823,106.7866,10222800.0],["2025-10-29",106.7866,107.3354,104.0569,107.1144,10945922.0],["2025-10-30",107.1144,108.6895,104.3633,104.6769,9550956.0],["2025-10-31",104.6769,104.67694091796875,97.6424,97.8847,16139383.0],["2025-11-03",97.8847,97.88473510742188,92.8672,95.4544,12450324.0],["2025-11-04",95.4544,101.3485,94.9697,98.9253,14116386.0],["2025-11-05",98.9253,98.92530822753906,96.0317,97.6424,6900157.0],["2025-11-06",97.6424,101.206,97.64241027832031,100.2652,10693872.0],["2025-11-07",100.2652,100.4933,98.6545,99.246,6278637.0],["2025-11-10",99.246,105.411,99.0678,102.2537,14397846.0],["2025-11-11",102.2537,106.359,99.7806,100.0799,9237442.0],["2025-11-12",100.0799,100.6358,97.1649,99.3886,7499010.0],["2025-11-13",99.3886,103.1945,98.7115,99.5667,6919092.0],["2025-11-14",99.5667,101.4198,96.8442,97.9988,5691281.0],["2025-11-17",97.9988,99.6166,94.0147,94.6918,8941851.0],["2025-11-18",94.6918,99.3244,94.0004,97.2148,8588930.0],["2025-11-19",97.2148,98.5689,95.7466,96.0032,4532662.0],["2025-11-20",96.0032,96.7016,93.4445,93.7581,6032901.0],["2025-11-21",93.7581,94.3211,89.9308,90.3727,7217679.0],["2025-11-24",90.3727,92.1402,89.8168,90.7718,5562872.0],["2025-11-25",90.7718,92.1759,90.77180480957031,91.2493,5690007.0],["2025-11-26",91.2493,93.3518,90.3727,92.1188,7335913.0],["2025-11-27",92.1188,95.0267,92.11884307861328,92.6605,6751943.0],["2025-11-28",92.6605,97.956,91.7126,96.217,12019515.0],["2025-12-01",96.217,97.9774,95.9604,97.6567,8924451.0],["2025-12-02",97.6567,98.5191,96.8513,97.8063,5793629.0],["2025-12-03",97.8063,97.9703,95.2833,95.4757,4968553.0],["2025-12-04",95.4757,100.1512,94.7844,99.0678,7524477.0],["2025-12-05",99.0678,100.5574,96.8442,100.1369,7531865.0],["2025-12-08",100.1369,102.9878,99.9944,101.8973,9040614.0],["2025-12-09",101.8973,104.7696,100.5075,103.4154,7868837.0],["2025-12-10",103.4154,104.0284,100.5646,103.0805,4782793.0],["2025-12-11",103.0805,110.956,103.08045196533203,106.4801,11853787.0],["2025-12-12",106.4801,111.4121,104.2992,111.1841,14307759.0],["2025-12-15",111.1841,113.7285,109.0815,110.6923,10159905.0],["2025-12-16",110.6923,113.6002,107.9056,110.4713,9083579.0],["2025-12-17",110.4713,113.4719,108.433,113.2937,8268243.0],["2025-12-18",113.2937,113.293701171875,109.5662,110.2789,7543887.0],["2025-12-19",110.2789,112.9587,107.8913,108.4045,9313102.0],["2025-12-22",108.4045,112.752,107.7915,111.683,10870829.0],["2025-12-23",111.683,114.7548,110.4001,113.8924,10979661.0],["2025-12-24",113.8924,114.0135,110.115,111.1841,7864032.0],["2025-12-25",111.1841,112.8447,109.3167,111.8968,6780046.0],["2025-12-26",111.8968,113.2296,111.0344,112.524,6505146.0],["2025-12-29",112.524,112.752,108.098,109.6588,7201573.0],["2025-12-30",109.6588,111.8112,108.1051,108.939,5733908.0],["2025-12-31",108.939,112.0251,106.5585,106.9648,6996673.0],["2026-01-05",106.9648,113.593,106.96475982666016,111.5547,10006354.0],["2026-01-06",111.5547,121.3617,110.4856,116.223,13333047.0],["2026-01-07",116.223,124.7186,116.22297668457031,124.013,14933773.0],["2026-01-08",124.013,126.1511,121.5755,123.9275,11646504.0],["2026-01-09",123.9275,128.1468,121.3118,124.6188,9140895.0],["2026-01-12",124.6188,130.1281,124.3694,126.8639,9877044.0],["2026-01-13",126.8639,129.0091,121.2904,123.7421,9981265.0],["2026-01-14",123.7421,132.922,121.1621,127.5908,11530528.0],["2026-01-15",127.5908,130.57,124.8469,129.4011,9922228.0],["2026-01-16",129.4011,140.1632,129.40113830566406,139.3364,17315716.0],["2026-01-19",139.3364,143.1138,137.2695,137.8183,9550413.0],["2026-01-20",137.8183,139.5431,134.7822,137.5546,9094831.0],["2026-01-21",137.5546,141.8309,135.4307,137.7114,8643255.0],["2026-01-22",137.7114,141.8309,137.1983,139.2509,7322383.0],["2026-01-23",139.2509,142.4724,134.7109,141.3891,9319304.0],["2026-01-26",141.3891,141.4603,135.616,137.7684,7817650.0],["2026-01-27",137.7684,143.9691,136.2717,141.4888,7849185.0],["2026-01-28",141.4888,143.9263,138.5311,139.6928,7397314.0],["2026-01-29",139.6928,141.0184,136.5141,136.8419,7669929.0],["2026-01-30",136.8419,139.479,132.922,134.6182,7179117.0],["2026-02-02",134.6182,134.6182403564453,125.6879,126.1511,10684514.0],["2026-02-03",126.1511,131.7745,126.1511459350586,130.7909,6660017.0],["2026-02-04",130.7909,132.2805,127.6478,129.0733,5718032.0],["2026-02-05",129.0733,131.1259,125.4384,129.1303,5227010.0],["2026-02-06",129.1303,131.6248,126.8995,127.8046,4946522.0],["2026-02-09",127.8046,131.7745,127.80464172363281,128.7739,4436314.0],["2026-02-10",128.7739,130.0711,126.8639,128.7882,3674955.0],["2026-02-11",128.7882,131.4965,127.8617,129.2515,4760590.0],["2026-02-12",129.2515,131.1402,128.4889,130.4916,4011910.0],["2026-02-13",130.4916,135.1314,128.3606,132.2876,5788931.0],["2026-02-24",132.2876,135.7301,129.4867,134.5185,5762940.0],["2026-02-25",134.5185,143.1709,133.7202,141.104,9212233.0],["2026-02-26",141.104,142.8715,136.7706,140.1489,7046075.0],["2026-02-27",140.1489,140.14892578125,136.7564,138.1391,4904438.0],["2026-03-02",138.1391,141.2465,132.922,136.8419,5193337.0],["2026-03-03",136.8419,138.9088,128.4318,128.9949,7082973.0],["2026-03-04",128.9949,130.4845,126.4148,127.1561,4953719.0],["2026-03-05",127.1561,132.5228,125.0322,126.6714,6564485.0],["2026-03-06",126.6714,134.2476,126.1511,127.1632,6259387.0],["2026-03-09",127.1632,127.16320037841797,119.7937,123.3074,9442918.0],["2026-03-10",123.3074,128.1111,123.3073959350586,126.1654,6157996.0],["2026-03-11",126.1654,126.4861,123.3003,124.9894,5097197.0],["2026-03-12",124.9894,127.3556,121.3047,123.0579,4916830.0],["2026-03-13",123.0579,124.797,120.6418,122.2526,5737747.0],["2026-03-16",122.2526,124.3693,118.7389,123.3715,6500740.0],["2026-03-17",123.3715,128.1468,121.7323,122.0103,7248193.0],["2026-03-18",122.0103,125.8447,121.2833,124.8112,5107277.0],["2026-03-19",124.8112,124.81123352050781,120.7559,120.8129,5055890.0],["2026-03-20",120.8129,124.797,120.81288146972656,121.3759,5413305.0],["2026-03-23",121.3759,121.37593078613281,114.4768,115.7312,9617193.0],["2026-03-24",115.7312,118.7175,113.814,117.4845,6247549.0],["2026-03-25",117.4845,123.2147,116.8003,118.8814,6095566.0],["2026-03-26",118.8814,119.5941,116.6292,117.0141,4172373.0],["2026-03-27",117.0141,122.9439,115.3748,121.7893,5676727.0],["2026-03-30",121.7893,132.0881,119.7509,129.6435,9493985.0],["2026-03-31",129.6435,129.6506,124.01298522949219,124.013,6545739.0],["2026-04-01",124.013,128.2822,124.01298522949219,124.8255,5308592.0],["2026-04-02",124.8255,125.36,121.5897,122.5163,3983998.0],["2026-04-03",122.5163,124.9538,120.4494,121.4971,3509062.0],["2026-04-07",121.4971,123.3359,119.1522,119.6797,4490711.0],["2026-04-08",119.6797,127.3913,119.67965698242188,127.263,5907914.0],["2026-04-09",127.263,133.0503,125.1961,129.8145,6576042.0],["2026-04-10",129.8145,135.0601,129.8145294189453,130.7838,5659067.0],["2026-04-13",130.7838,130.9762,127.1988,127.6407,5757270.0],["2026-04-14",127.6407,133.1144,127.6407241821289,131.0333,6360097.0],["2026-04-15",131.0333,134.9176,129.7718,130.7767,8565363.0],["2026-04-16",130.7767,136.4,130.0711,135.0601,8007140.0],["2026-04-17",135.0601,135.502,130.4275,134.7893,5851140.0],["2026-04-20",134.7893,136.1292,130.4488,134.7679,6165597.0],["2026-04-21",134.7679,137.2339,132.5656,135.5519,5853215.0],["2026-04-22",135.5519,137.3123,133.1358,136.6139,6219732.0],["2026-04-23",136.6139,136.61386108398438,130.178,131.411,8031738.0],["2026-04-24",131.411,134.2548,128.2893,130.7339,8607734.0],["2026-04-27",130.7339,140.5837,130.6912,138.2673,12347032.0],["2026-04-28",138.2673,144.6747,134.8463,138.5809,9843876.0],["2026-04-29",138.5809,141.0398,133.2783,137.6972,9433611.0],["2026-04-30",137.6972,142.2586,136.9417,140.712,11415026.0],["2026-05-06",140.712,148.2383,137.5546,137.7827,15245395.0],["2026-05-07",137.7827,144.133,137.78269958496094,142.9927,10134923.0],["2026-05-08",142.9927,142.99267578125,136.8277,139.65,8313757.0],["2026-05-11",139.65,150.3836,139.6500244140625,147.4543,11423766.0],["2026-05-12",147.4543,169.627,144.7745,167.5886,21549374.0],["2026-05-13",167.5886,182.8835,159.5705,178.6856,21975903.0],["2026-05-14",178.6856,183.4394,171.1736,178.5359,13676440.0],["2026-05-15",178.5359,205.7475,177.2459,190.6593,22257379.0],["2026-05-18",190.6593,204.3221,190.2958,194.5721,21573511.0],["2026-05-19",194.5721,201.0578,187.4449,197.8506,16452434.0],["2026-05-20",197.8506,215.02,197.85061645507812,212.3901,17517845.0],["2026-05-21",212.3901,223.0737,199.5611,199.5611,22426476.0],["2026-05-22",199.5611,206.6598,191.0085,196.9098,18378245.0],["2026-05-25",196.9098,217.151,188.8704,210.2519,19703706.0],["2026-05-26",210.2519,214.8418,201.9345,210.1236,18915632.0],["2026-05-27",210.1236,215.8895,200.3309,200.9723,16143544.0],["2026-05-28",200.9723,201.5995,192.4838,195.6412,18118977.0],["2026-05-29",195.6412,199.2048,183.0831,186.2262,18214092.0],["2026-06-01",186.2262,186.22616577148438,173.048,174.4022,16152516.0],["2026-06-02",174.4022,178.1653,169.7552,174.4449,11779598.0],["2026-06-03",174.4449,182.855,172.2355,176.6544,14129794.0],["2026-06-04",176.6544,184.2519,173.1905,181.8002,11922761.0],["2026-06-05",181.8002,183.8528,174.616,176.7541,11426105.0],["2026-06-08",176.7541,177.3813,166.4625,171.2733,10649490.0],["2026-06-09",171.2733,182.3846,171.27333068847656,181.8857,11730010.0],["2026-06-10",181.8857,189.48,178.56,182.22,14286012.0],["2026-06-11",182.22,192.8,180.0,186.74,14271576.0],["2026-06-12",186.74,198.89,183.2,184.0,19278338.0],["2026-06-15",184.0,200.68,183.0,199.33,17467790.0],["2026-06-16",199.33,205.5,193.88,201.18,14965704.0],["2026-06-17",201.18,222.88,196.0,222.31,19898678.0],["2026-06-18",222.31,232.33,220.45,226.86,16050621.0],["2026-06-22",226.86,237.5,223.35,235.1,16679892.0],["2026-06-23",235.1,240.79,225.01,231.01,12627895.0],["2026-06-24",231.01,246.0,228.0,242.49,13306897.0],["2026-06-25",242.49,257.96,242.49000549316406,252.5,13302745.0],["2026-06-26",252.5,265.99,246.2,263.6,13601110.0],["2026-06-29",263.6,316.32000732421875,263.6000061035156,316.32,18324882.0],["2026-06-30",316.32,332.55,303.01,322.18,20738682.0],["2026-07-01",322.18,356.64,320.0,330.0,19006129.0],["2026-07-02",330.0,330.0,275.98,281.0,24415197.0],["2026-07-03",281.0,281.0,259.0,267.5,22536901.0],["2026-07-06",267.5,277.74,256.0,269.0,17306854.0],["2026-07-07",269.0,284.84,259.46,276.0,16795798.0],["2026-07-08",276.0,298.0,262.5,295.0,18745452.0],["2026-07-09",295.0,348.0,292.51,344.0,19165077.0],["2026-07-10",344.0,374.85,324.0,324.6,22505671.0],["2026-07-13",324.6,338.75,314.05,325.51,19561109.0],["2026-07-14",325.51,331.97,285.11,309.0,25376606.0],["2026-07-15",309.0,316.6,282.83,289.98,17774453.0],["2026-07-16",289.98,289.9800109863281,257.0,258.43,16142481.0],["2026-07-17",258.43,265.5,240.88,241.67,19779120.0],["2026-07-20",241.67,252.99,221.02,227.97,19028549.0],["2026-07-21",227.97,273.56,216.0,273.56,22365263.0],["2026-07-22",273.56,284.11,260.01,273.0,21594721.0],["2026-07-23",273.0,279.87,255.01,258.55,15152611.0],["2026-07-24",258.55,277.25,250.0,263.9,15514404.0],["2026-07-27",263.9,278.88,252.5,271.5,14947018.0],["2026-07-28",271.5,273.0,256.01,258.0,14565607.0],["2026-07-29",258.0,268.76,236.46,268.7,19280535.0],["2026-07-30",268.7,283.99,247.06,268.28,20370225.0],["2026-07-31",268.28,300.68,255.11,256.98,22790599.0],["2026-08-03",256.98,256.9800109863281,222.2,226.99,20430699.0],["2026-08-04",226.99,236.16,222.5,228.11,17024505.0],["2026-08-05",228.11,247.0,223.5,243.0,20346923.0],["2026-08-06",243.0,250.0,230.2,244.6,15473089.0],["2026-08-07",244.6,261.5,240.8,259.3,14879831.0],["2026-08-10",259.3,272.85,255.0,263.53,12557436.0],["2026-08-11",263.53,278.5,258.23,268.33,16133669.0],["2026-08-12",268.33,273.6,265.38,273.33,11088197.0],["2026-08-13",273.33,279.0,262.0,262.99,10808392.0],["2026-08-14",262.99,268.33,258.8,263.42,8645012.0],["2026-08-17",263.42,278.93,258.8,277.44,11177601.0],["2026-08-18",277.44,289.35,274.06,288.68,11751057.0],["2026-08-19",288.68,288.67999267578125,266.0,271.54,13512598.0],["2026-08-20",271.54,283.5,271.5400085449219,280.5,9464907.0],["2026-08-21",280.5,280.5,268.76,271.7,7994935.0],["2026-08-24",271.7,275.0,261.0,266.66,8175642.0],["2026-08-25",266.66,268.18,254.07,262.5,8760312.0],["2026-08-26",262.5,266.48,255.55,262.18,6794556.0],["2026-08-27",262.18,272.24,260.36,267.1,8313856.0],["2026-08-28",267.1,272.0,260.2,260.52,6053389.0],["2026-08-31",260.52,261.7,248.9,260.64,8483515.0],["2026-09-01",260.64,263.47,252.0,253.88,6495055.0],["2026-09-02",253.88,254.0,245.0,250.38,5941791.0],["2026-09-03",250.38,254.67,249.36,250.25,5033961.0],["2026-09-04",250.25,257.84,241.3,243.49,6849211.0],["2026-09-07",243.49,252.85,240.11,246.2,8207720.0],["2026-09-08",246.2,248.88,241.11,242.0,5593463.0],["2026-09-09",242.0,246.84,239.4,240.3,4920006.0],["2026-09-10",240.3,246.38,235.41,243.76,5487778.0],["2026-09-11",243.76,244.7,230.36,237.11,7626206.0],["2026-09-14",237.11,238.5,231.0,235.17,4994388.0]]}