{"t":"688235.SS","o":1,"src":"deep","bar_quality":"synthetic_open_deepstore","bars":[["2021-12-15",160.98,176.96,155.02,160.98,31835375.0],["2021-12-16",160.98,163.8,156.2,161.0,15379175.0],["2021-12-17",161.0,164.95,160.3,162.0,7294762.0],["2021-12-20",162.0,162.09,155.52,155.67,7221636.0],["2021-12-21",155.67,158.76,155.6699981689453,157.06,3950798.0],["2021-12-22",157.06,159.45,156.0,157.85,4048105.0],["2021-12-23",157.85,157.85000610351562,153.61,153.97,4871340.0],["2021-12-24",153.97,153.97000122070312,146.0,146.0,6639696.0],["2021-12-27",146.0,147.87,145.5,146.46,2421230.0],["2021-12-28",146.46,146.8,143.41,144.55,3420713.0],["2021-12-29",144.55,147.0,144.1,144.1,2532024.0],["2021-12-30",144.1,144.10000610351562,141.51,141.88,3097902.0],["2021-12-31",141.88,146.57,141.8800048828125,144.51,3623952.0],["2022-01-04",144.51,144.50999450683594,141.81,141.97,3379331.0],["2022-01-05",141.97,141.97000122070312,136.0,136.2,4939543.0],["2022-01-06",136.2,136.1999969482422,130.2,132.6,3179723.0],["2022-01-07",132.6,135.5,132.60000610351562,133.0,2478768.0],["2022-01-10",133.0,135.87,132.2,134.53,2165181.0],["2022-01-11",134.53,137.18,134.52999877929688,135.12,1982722.0],["2022-01-12",135.12,136.49,134.38,134.9,1685506.0],["2022-01-13",134.9,136.9,134.56,134.61,2165498.0],["2022-01-14",134.61,134.61000061035156,131.0,133.12,2568121.0],["2022-01-17",133.12,134.95,131.8,134.31,1822494.0],["2022-01-18",134.31,134.7,132.61,133.23,1596229.0],["2022-01-19",133.23,133.6,131.9,132.48,1408646.0],["2022-01-20",132.48,134.42,132.47999572753906,132.8,1347441.0],["2022-01-21",132.8,135.45,132.8000030517578,133.08,1691626.0],["2022-01-24",133.08,133.49,132.47999572753906,132.48,1187418.0],["2022-01-25",132.48,132.47999572753906,127.79,128.08,2248017.0],["2022-01-26",128.08,128.0800018310547,123.1,123.97,2196999.0],["2022-01-27",123.97,123.97000122070312,118.0,118.01,2688604.0],["2022-01-28",118.01,118.01000213623047,112.04,112.73,2709115.0],["2022-02-07",112.73,118.94,112.7300033569336,116.95,2168415.0],["2022-02-08",116.95,116.94999694824219,113.85,116.0,1267815.0],["2022-02-09",116.0,116.78,114.7,116.47,1328744.0],["2022-02-10",116.47,119.74,116.47000122070312,118.36,2040512.0],["2022-02-11",118.36,118.36000061035156,114.7,114.73,1168926.0],["2022-02-14",114.73,114.7300033569336,111.12,113.58,1276341.0],["2022-02-15",113.58,120.2,113.58000183105469,117.83,2273566.0],["2022-02-16",117.83,120.93,117.83000183105469,119.2,1569536.0],["2022-02-17",119.2,119.78,117.72,118.0,1110486.0],["2022-02-18",118.0,118.0,114.6,116.2,1501430.0],["2022-02-21",116.2,118.43,116.19999694824219,117.8,1253405.0],["2022-02-22",117.8,117.80000305175781,114.11,114.65,1423176.0],["2022-02-23",114.65,122.22,114.6500015258789,121.09,3168607.0],["2022-02-24",121.09,122.3,117.5,118.03,3287510.0],["2022-02-25",118.03,124.94,118.02999877929688,123.58,2915252.0],["2022-02-28",123.58,123.58000183105469,121.0,121.55,1474200.0],["2022-03-01",121.55,125.29,121.55000305175781,124.89,1973328.0],["2022-03-02",124.89,126.09,123.61,125.95,1595108.0],["2022-03-03",125.95,125.99,123.83,123.86,1135895.0],["2022-03-04",123.86,123.86000061035156,114.0,116.18,3741427.0],["2022-03-07",116.18,116.18000030517578,113.02,114.5,1950837.0],["2022-03-08",114.5,115.48,111.92,112.53,1325129.0],["2022-03-09",112.53,113.88,106.19,109.71,1677084.0],["2022-03-10",109.71,114.69,109.70999908447266,114.0,1654741.0],["2022-03-11",114.0,114.0,104.61,109.31,4049578.0],["2022-03-14",109.31,109.30999755859375,101.57,101.83,2662971.0],["2022-03-15",101.83,101.83000183105469,96.81,97.19,2462545.0],["2022-03-16",97.19,100.74,94.3,100.33,2431657.0],["2022-03-17",100.33,107.0,100.33000183105469,103.1,2824209.0],["2022-03-18",103.1,105.9,103.0999984741211,105.1,1669218.0],["2022-03-21",105.1,106.48,104.5,105.25,1319073.0],["2022-03-22",105.25,105.25,103.02,103.64,1218093.0],["2022-03-23",103.64,106.16,103.51,105.1,1525829.0],["2022-03-24",105.1,108.18,104.03,107.66,2251958.0],["2022-03-25",107.66,109.88,104.30999755859375,104.31,1694035.0],["2022-03-28",104.31,104.77,102.6,103.09,923424.0],["2022-03-29",103.09,106.37,103.08999633789062,105.12,1365236.0],["2022-03-30",105.12,110.18,105.12000274658203,110.17,1973010.0],["2022-03-31",110.17,110.16999816894531,108.11,108.86,1184606.0],["2022-04-01",108.86,108.86000061035156,105.58,107.26,1068548.0],["2022-04-06",107.26,110.8,107.26000213623047,109.89,1407504.0],["2022-04-07",109.89,112.99,109.7,111.17,1488377.0],["2022-04-08",111.17,111.27,108.18,108.6,837994.0],["2022-04-11",108.6,108.5999984741211,101.45,101.63,1305167.0],["2022-04-12",101.63,102.68,100.01,102.48,846559.0],["2022-04-13",102.48,102.4800033569336,99.12,99.49,837223.0],["2022-04-14",99.49,100.66,99.48999786376953,99.91,707111.0],["2022-04-15",99.91,99.97,98.02,99.04,637984.0],["2022-04-18",99.04,100.45,97.65,100.37,558636.0],["2022-04-19",100.37,100.37000274658203,97.0,97.2,992717.0],["2022-04-20",97.2,98.06,96.82,96.98,519514.0],["2022-04-21",96.98,96.99,94.31,94.45,776623.0],["2022-04-22",94.45,94.44999694824219,92.38,93.11,615275.0],["2022-04-25",93.11,93.11000061035156,86.0,86.01,1246694.0],["2022-04-26",86.01,89.45,86.01,86.5,1074298.0],["2022-04-27",86.5,87.2,82.0,86.42,1258816.0],["2022-04-28",86.42,89.66,86.1,89.2,1328526.0],["2022-04-29",89.2,92.77,87.01,92.0,1049162.0],["2022-05-05",92.0,92.5,89.9,91.84,726536.0],["2022-05-06",91.84,92.69,89.31,91.67,589267.0],["2022-05-09",91.67,91.66999816894531,88.93,90.13,508143.0],["2022-05-10",90.13,90.12999725341797,85.01,87.96,1421540.0],["2022-05-11",87.96,92.56,87.95999908447266,89.74,1630530.0],["2022-05-12",89.74,89.73999786376953,82.25,83.46,3966516.0],["2022-05-13",83.46,86.68,83.45999908447266,85.21,2078392.0],["2022-05-16",85.21,85.79,83.29,83.96,1124782.0],["2022-05-17",83.96,84.85,83.39,84.75,992544.0],["2022-05-18",84.75,86.36,84.75,84.95,1097435.0],["2022-05-19",84.95,84.94999694824219,82.56,84.35,771171.0],["2022-05-20",84.35,87.23,84.32,86.99,1404938.0],["2022-05-23",86.99,87.63,86.61,87.31,912516.0],["2022-05-24",87.31,87.30999755859375,83.86,83.88,1143789.0],["2022-05-25",83.88,84.22000122070312,82.5,84.22,1079176.0],["2022-05-26",84.22,84.8,83.08,83.63,621589.0],["2022-05-27",83.63,85.69,83.62999725341797,84.54,787252.0],["2022-05-30",84.54,85.84,84.54000091552734,85.57,855169.0],["2022-05-31",85.57,89.6,84.91,88.9,1687398.0],["2022-06-01",88.9,89.49,87.0,88.1,1167448.0],["2022-06-02",88.1,92.0,88.0999984741211,90.9,1885630.0],["2022-06-06",90.9,96.5,90.9000015258789,94.92,2362388.0],["2022-06-07",94.92,95.38,92.89,94.96,1703903.0],["2022-06-08",94.96,104.18000030517578,94.95999908447266,104.18,4585919.0],["2022-06-09",104.18,104.18000030517578,98.6,99.2,2759717.0],["2022-06-10",99.2,99.19999694824219,96.77,97.9,1533607.0],["2022-06-13",97.9,97.9000015258789,95.55,96.11,1225174.0],["2022-06-14",96.11,96.11000061035156,89.86,92.02,2756684.0],["2022-06-15",92.02,93.66,90.56,91.26,3320915.0],["2022-06-16",91.26,92.6,91.26,91.68,1794670.0],["2022-06-17",91.68,94.27,91.0,93.99,2192313.0],["2022-06-20",93.99,94.88,92.84,94.08,1608235.0],["2022-06-21",94.08,98.35,93.3,97.14,3070792.0],["2022-06-22",97.14,100.97,95.31,95.88,2565583.0],["2022-06-23",95.88,97.8,95.78,97.23,1225970.0],["2022-06-24",97.23,102.66,96.51,102.18,2839153.0],["2022-06-27",102.18,107.2,102.18000030517578,103.0,3310007.0],["2022-06-28",103.0,103.0,99.78,100.96,1708966.0],["2022-06-29",100.96,101.47,99.32,100.06,1314055.0],["2022-06-30",100.06,100.99,99.0,99.33,1331699.0],["2022-07-01",99.33,102.0,99.04,100.3,1132467.0],["2022-07-04",100.3,108.28,100.3,107.3,2846556.0],["2022-07-05",107.3,108.9,104.9,107.6,2287649.0],["2022-07-06",107.6,117.8,107.5999984741211,112.09,6125126.0],["2022-07-07",112.09,112.08999633789062,107.32,107.79,2868759.0],["2022-07-08",107.79,110.26,106.78,106.82,1639088.0],["2022-07-11",106.82,107.77,104.28,105.08,1489278.0],["2022-07-12",105.08,105.08000183105469,101.4,102.18,1239815.0],["2022-07-13",102.18,103.76,102.01,102.85,903489.0],["2022-07-14",102.85,104.15,99.6,104.02,2504152.0],["2022-07-15",104.02,106.12,102.43,105.03,2088880.0],["2022-07-18",105.03,107.17,102.3,106.7,1537960.0],["2022-07-19",106.7,106.69999694824219,103.26,103.58,1098339.0],["2022-07-20",103.58,106.85,103.58000183105469,106.7,1389539.0],["2022-07-21",106.7,108.2,106.69999694824219,106.72,1056394.0],["2022-07-22",106.72,108.59,106.28,107.97,1432051.0],["2022-07-25",107.97,107.97000122070312,105.19,105.82,873658.0],["2022-07-26",105.82,106.3,100.45,101.38,2658065.0],["2022-07-27",101.38,102.3,100.9,102.1,771955.0],["2022-07-28",102.1,103.18,101.52,102.29,711885.0],["2022-07-29",102.29,102.4,100.03,100.3,1148344.0],["2022-08-01",100.3,100.94,99.4,99.5,1113283.0],["2022-08-02",99.5,99.5,95.2,95.86,1755263.0],["2022-08-03",95.86,100.5,95.86000061035156,97.95,1274881.0],["2022-08-04",97.95,100.99,97.94999694824219,99.95,893108.0],["2022-08-05",99.95,113.2,99.94999694824219,112.05,6288486.0],["2022-08-08",112.05,117.3,111.88,116.25,4064759.0],["2022-08-09",116.25,117.46,114.24,116.63,2206457.0],["2022-08-10",116.63,116.62999725341797,111.49,111.7,1715772.0],["2022-08-11",111.7,113.22,111.46,112.85,1078108.0],["2022-08-12",112.85,114.5,112.22,112.8,1097651.0],["2022-08-15",112.8,112.80000305175781,109.0,110.28,1020289.0],["2022-08-16",110.28,113.03,110.27999877929688,110.68,996647.0],["2022-08-17",110.68,110.68000030517578,108.32,108.92,920043.0],["2022-08-18",108.92,108.91999816894531,106.62,107.2,838611.0],["2022-08-19",107.2,107.59,104.5,104.52,1147067.0],["2022-08-22",104.52,105.13,103.83,104.06,698717.0],["2022-08-23",104.06,104.3,101.32,101.6,1473995.0],["2022-08-24",101.6,102.31,99.25,99.37,1719783.0],["2022-08-25",99.37,100.89,98.6,100.85,1364534.0],["2022-08-26",100.85,104.2,100.51,103.41,1695156.0],["2022-08-29",103.41,103.41000366210938,101.62,102.25,774216.0],["2022-08-30",102.25,102.25,98.8,99.2,1437743.0],["2022-08-31",99.2,101.8,98.71,100.3,1186559.0],["2022-09-01",100.3,102.27,99.5,99.9,944756.0],["2022-09-02",99.9,101.18,99.66,100.09,528224.0],["2022-09-05",100.09,100.55,97.6,98.19,1058598.0],["2022-09-06",98.19,99.02,97.9,98.81,557694.0],["2022-09-07",98.81,99.06,97.81,98.51,623693.0],["2022-09-08",98.51,99.18,98.0,98.14,545710.0],["2022-09-09",98.14,101.6,98.13999938964844,101.22,1075592.0],["2022-09-13",101.22,101.96,99.91,100.2,914263.0],["2022-09-14",100.2,100.19999694824219,97.38,97.56,1111156.0],["2022-09-15",97.56,97.55999755859375,94.88,95.81,1510811.0],["2022-09-16",95.81,97.45,95.09,95.24,776761.0],["2022-09-19",95.24,95.6,90.2,90.86,1183866.0],["2022-09-20",90.86,93.39,90.86000061035156,92.49,485051.0],["2022-09-21",92.49,92.51,90.9,92.03,384816.0],["2022-09-22",92.03,92.02999877929688,89.5,89.88,928118.0],["2022-09-23",89.88,89.87999725341797,88.18,88.24,660827.0],["2022-09-26",88.24,89.2,86.8,87.14,532732.0],["2022-09-27",87.14,89.0,85.0,88.9,1177650.0],["2022-09-28",88.9,90.25,87.0,87.03,713357.0],["2022-09-29",87.03,90.27,87.02999877929688,88.14,741476.0],["2022-09-30",88.14,88.13999938964844,85.05,85.88,971401.0],["2022-10-10",85.88,86.45,84.26,84.33,693020.0],["2022-10-11",84.33,85.56,83.78,84.74,547727.0],["2022-10-12",84.74,84.73999786376953,82.26,84.3,1152700.0],["2022-10-13",84.3,97.5,84.30000305175781,95.69,3812385.0],["2022-10-14",95.69,101.78,95.11,101.2,4390178.0],["2022-10-17",101.2,107.0,100.66,104.1,3604560.0],["2022-10-18",104.1,117.63,104.0999984741211,116.58,7241336.0],["2022-10-19",116.58,116.58000183105469,112.0,113.95,3206305.0],["2022-10-20",113.95,114.39,108.0,112.0,3340171.0],["2022-10-21",112.0,120.53,112.0,118.16,3424619.0],["2022-10-24",118.16,119.95,113.47,113.73,2255010.0],["2022-10-25",113.73,114.71,109.31,113.72,2708861.0],["2022-10-26",113.72,119.52,113.28,117.9,2563372.0],["2022-10-27",117.9,122.55,117.59,119.67,2541322.0],["2022-10-28",119.67,122.39,117.96,119.1,2252331.0],["2022-10-31",119.1,126.26,119.0999984741211,125.81,2759336.0],["2022-11-01",125.81,129.47,120.07,124.0,3791075.0],["2022-11-02",124.0,130.09,121.13,126.82,2972474.0],["2022-11-03",126.82,133.96,126.51,133.18,2993045.0],["2022-11-04",133.18,134.58,130.5,131.59,2031613.0],["2022-11-07",131.59,135.58,130.46,135.08,2260974.0],["2022-11-08",135.08,136.5,132.01,133.26,1809805.0],["2022-11-09",133.26,135.78,130.2,133.05,1466900.0],["2022-11-10",133.05,133.97,128.13,131.65,2028804.0],["2022-11-11",131.65,139.98,131.64999389648438,133.31,3285726.0],["2022-11-14",133.31,139.35,130.18,138.4,2661157.0],["2022-11-15",138.4,138.39999389648438,131.0,131.95,2998028.0],["2022-11-16",131.95,133.99,130.48,132.3,1844917.0],["2022-11-17",132.3,132.77,127.01,130.11,2515910.0],["2022-11-18",130.11,131.65,127.5,128.09,1587049.0],["2022-11-21",128.09,128.98,126.38,127.21,1567387.0],["2022-11-22",127.21,127.20999908447266,119.66,120.2,3241387.0],["2022-11-23",120.2,121.46,116.18,117.3,2964484.0],["2022-11-24",117.3,122.22,117.30000305175781,118.73,2205613.0],["2022-11-25",118.73,120.18,116.91,117.32,1178458.0],["2022-11-28",117.32,119.67,116.3,118.46,1785951.0],["2022-11-29",118.46,122.76,118.05,122.12,1983563.0],["2022-11-30",122.12,122.3,118.72,120.43,1371461.0],["2022-12-01",120.43,124.7,120.43000030517578,122.42,1586089.0],["2022-12-02",122.42,126.21,122.01,123.76,1171046.0],["2022-12-05",123.76,125.4,123.0,125.24,1051164.0],["2022-12-06",125.24,125.23999786376953,117.65,118.22,2716006.0],["2022-12-07",118.22,121.25,117.19,119.5,1279639.0],["2022-12-08",119.5,124.68,119.5,122.51,1771752.0],["2022-12-09",122.51,127.18,122.1,126.53,1851869.0],["2022-12-12",126.53,126.98,123.88,124.88,958713.0],["2022-12-13",124.88,127.96,124.69,125.72,974774.0],["2022-12-14",125.72,126.66,124.5,124.82,908149.0],["2022-12-15",124.82,129.37,124.63,128.21,1363604.0],["2022-12-16",128.21,128.56,127.14,127.85,612350.0],["2022-12-19",127.85,127.8499984741211,123.0,124.0,1064781.0],["2022-12-20",124.0,124.7,123.01,123.12,694346.0],["2022-12-21",123.12,129.5,123.12000274658203,128.31,1621768.0],["2022-12-22",128.31,130.54,128.0,129.09,915837.0],["2022-12-23",129.09,139.91,129.08999633789062,137.88,2608639.0],["2022-12-26",137.88,137.8800048828125,131.95,132.12,1085238.0],["2022-12-27",132.12,134.05,129.29,132.41,969149.0],["2022-12-28",132.41,134.82,131.32,132.31,803617.0],["2022-12-29",132.31,134.96,130.43,134.05,763320.0],["2022-12-30",134.05,136.05,132.32,132.45,745494.0],["2023-01-03",132.45,137.32,131.0,136.31,1159949.0],["2023-01-04",136.31,143.35,136.0,142.62,2320533.0],["2023-01-05",142.62,148.6,142.6199951171875,144.8,1706055.0],["2023-01-06",144.8,146.0,142.08,142.66,1067317.0],["2023-01-09",142.66,145.8,142.18,145.39,1031254.0],["2023-01-10",145.39,145.89,143.23,144.85,824718.0],["2023-01-11",144.85,149.91,144.55,148.55,1706452.0],["2023-01-12",148.55,148.5500030517578,145.7,146.51,1295958.0],["2023-01-13",146.51,155.0,146.50999450683594,154.5,2636044.0],["2023-01-16",154.5,160.5,154.5,157.25,2366453.0],["2023-01-17",157.25,160.5,155.77,156.2,1541264.0],["2023-01-18",156.2,156.1999969482422,151.88,155.0,1463872.0],["2023-01-19",155.0,162.61,153.5,160.51,2495029.0],["2023-01-20",160.51,165.9,158.6,160.54,1951127.0],["2023-01-30",160.54,160.5399932861328,152.8,154.0,1666583.0],["2023-01-31",154.0,154.21,148.5,148.74,1867243.0],["2023-02-01",148.74,151.88,146.7,151.19,1755317.0],["2023-02-02",151.19,156.5,149.48,154.01,2207866.0],["2023-02-03",154.01,159.24,152.28,158.62,1767322.0],["2023-02-06",158.62,158.6199951171875,148.02,151.8,2192213.0],["2023-02-07",151.8,155.5,149.55,152.31,1438326.0],["2023-02-08",152.31,155.35,151.5,153.12,940133.0],["2023-02-09",153.12,153.53,149.63,152.3,1458860.0],["2023-02-10",152.3,153.0,146.24,147.25,2077442.0],["2023-02-13",147.25,150.57,147.25,149.17,1528452.0],["2023-02-14",149.17,150.9,148.15,150.09,1154517.0],["2023-02-15",150.09,150.08999633789062,145.4,146.1,1580442.0],["2023-02-16",146.1,147.3,142.58,144.0,2298058.0],["2023-02-17",144.0,144.61,140.8,141.0,1191757.0],["2023-02-20",141.0,142.1,138.76,142.0,1693226.0],["2023-02-21",142.0,142.4,138.1,138.99,2017328.0],["2023-02-22",138.99,140.6,138.17,138.95,839651.0],["2023-02-23",138.95,139.66,136.11,137.13,919423.0],["2023-02-24",137.13,138.5,135.6,136.21,922200.0],["2023-02-27",136.21,136.2100067138672,132.52,132.73,1441696.0],["2023-02-28",132.73,143.41,132.72999572753906,140.54,4177808.0],["2023-03-01",140.54,145.25,137.96,144.96,2824620.0],["2023-03-02",144.96,146.0,142.47,143.6,1766256.0],["2023-03-03",143.6,145.51,141.3,142.7,1299440.0],["2023-03-06",142.7,147.38,142.01,146.7,1768039.0],["2023-03-07",146.7,148.24,144.8,144.84,1409723.0],["2023-03-08",144.84,144.83999633789062,139.57,139.7,1909646.0],["2023-03-09",139.7,141.88,139.58,141.4,631412.0],["2023-03-10",141.4,141.39999389648438,136.85,138.05,1471696.0],["2023-03-13",138.05,138.87,134.55,136.51,1351441.0],["2023-03-14",136.51,149.3,136.50999450683594,148.71,2985832.0],["2023-03-15",148.71,152.0,146.13,149.47,2124949.0],["2023-03-16",149.47,149.67,139.55,140.6,2060426.0],["2023-03-17",140.6,142.0,135.61,135.61,1856970.0],["2023-03-20",135.61,138.18,133.91,136.48,1678947.0],["2023-03-21",136.48,144.97,136.47999572753906,141.92,1634214.0],["2023-03-22",141.92,143.5,137.7,138.82,897425.0],["2023-03-23",138.82,138.82000732421875,134.67,135.54,1539354.0],["2023-03-24",135.54,136.58,133.33,134.03,1563278.0],["2023-03-27",134.03,134.75,132.36,134.19,1805942.0],["2023-03-28",134.19,134.98,132.0,132.15,1489915.0],["2023-03-29",132.15,132.88,129.08,131.91,1307910.0],["2023-03-30",131.91,132.32,128.11,130.98,1381113.0],["2023-03-31",130.98,131.98,129.15,130.81,1168964.0],["2023-04-03",130.81,131.69,129.32,131.5,1078573.0],["2023-04-04",131.5,131.5,126.16,128.89,2162924.0],["2023-04-06",128.89,136.4,127.69,135.98,2325532.0],["2023-04-07",135.98,157.5,135.97999572753906,154.58,5363366.0],["2023-04-10",154.58,164.88,151.61,158.6,4418412.0],["2023-04-11",158.6,159.5,154.26,156.0,3509863.0],["2023-04-12",156.0,160.5,153.08,153.95,2578560.0],["2023-04-13",153.95,163.77,153.0,160.07,3382114.0],["2023-04-14",160.07,170.49,160.07000732421875,165.0,4073211.0],["2023-04-17",165.0,167.33,160.81,164.7,3150210.0],["2023-04-18",164.7,166.39,163.01,165.35,1713910.0],["2023-04-19",165.35,167.6,163.21,164.23,1601042.0],["2023-04-20",164.23,167.49,162.0,163.33,2101640.0],["2023-04-21",163.33,166.57,159.51,161.8,2446264.0],["2023-04-24",161.8,163.14,157.4,158.45,1969884.0],["2023-04-25",158.45,159.3,152.01,155.0,1931579.0],["2023-04-26",155.0,157.8,150.5,151.58,1570762.0],["2023-04-27",151.58,159.0,149.81,156.16,2489718.0],["2023-04-28",156.16,165.0,156.16000366210938,159.65,2126887.0],["2023-05-04",159.65,165.28,159.64999389648438,163.05,1818086.0],["2023-05-05",163.05,163.0500030517578,153.0,154.57,1800205.0],["2023-05-08",154.57,156.33,150.0,155.5,1728274.0],["2023-05-09",155.5,155.51,147.38,147.49,2473175.0],["2023-05-10",147.49,148.63,146.01,147.12,886718.0],["2023-05-11",147.12,153.51,146.88,147.4,1396968.0],["2023-05-12",147.4,149.99,147.01,148.45,1018488.0],["2023-05-15",148.45,149.68,145.63,148.88,778454.0],["2023-05-16",148.88,154.08,148.8800048828125,150.18,1480397.0],["2023-05-17",150.18,150.89,141.95,142.16,2192518.0],["2023-05-18",142.16,144.4,141.7,142.51,1079664.0],["2023-05-19",142.51,146.5,141.1,143.0,1287849.0],["2023-05-22",143.0,148.6,143.0,147.2,1136065.0],["2023-05-23",147.2,151.2,147.0,147.31,1165846.0],["2023-05-24",147.31,148.9,144.0,146.21,778281.0],["2023-05-25",146.21,147.0,143.21,145.32,736754.0],["2023-05-26",145.32,145.32000732421875,143.08,144.13,577038.0],["2023-05-29",144.13,150.88,143.84,144.85,1346798.0],["2023-05-30",144.85,146.29,140.51,143.05,1611656.0],["2023-05-31",143.05,143.0500030517578,136.31,136.97,2189283.0],["2023-06-01",136.97,139.35,136.25,137.79,1855268.0],["2023-06-02",137.79,139.59,134.57,138.39,1372149.0],["2023-06-05",138.39,138.99,132.0,135.33,1722958.0],["2023-06-06",135.33,135.3300018310547,129.11,129.66,2535583.0],["2023-06-07",129.66,134.44,129.66000366210938,132.72,2151475.0],["2023-06-08",132.72,132.99,128.18,130.35,2571211.0],["2023-06-09",130.35,131.77,129.01,130.94,2782666.0],["2023-06-12",130.94,135.46,128.21,134.82,2997336.0],["2023-06-13",134.82,134.82000732421875,131.27,132.12,1482591.0],["2023-06-14",132.12,133.37,130.5,130.68,1066984.0],["2023-06-15",130.68,130.67999267578125,111.19,112.3,10608240.0],["2023-06-16",112.3,120.99,112.30000305175781,117.42,5908454.0],["2023-06-19",117.42,118.28,114.74,117.0,2160820.0],["2023-06-20",117.0,118.05,115.68,116.01,1725350.0],["2023-06-21",116.01,116.01000213623047,111.0,111.35,3183925.0],["2023-06-26",111.35,113.77,108.03,111.27,1782489.0],["2023-06-27",111.27,111.88,109.28,111.6,1622153.0],["2023-06-28",111.6,112.5,108.44,110.3,1266676.0],["2023-06-29",110.3,111.88,109.05,109.66,1284990.0],["2023-06-30",109.66,110.46,108.4,109.11,1226666.0],["2023-07-03",109.11,113.36,108.01,111.57,1878420.0],["2023-07-04",111.57,125.19,110.82,121.92,5879309.0],["2023-07-05",121.92,124.46,116.5,122.44,4368217.0],["2023-07-06",122.44,124.3,119.27,120.0,2452907.0],["2023-07-07",120.0,121.6,118.15,120.67,1837510.0],["2023-07-10",120.67,121.34,117.58,119.13,1160154.0],["2023-07-11",119.13,121.38,118.72,120.25,1058251.0],["2023-07-12",120.25,120.88,112.2,116.27,3575102.0],["2023-07-13",116.27,122.5,116.2699966430664,119.45,2456986.0],["2023-07-14",119.45,121.87,117.3,118.47,1507586.0],["2023-07-17",118.47,119.9,116.8,118.9,813787.0],["2023-07-18",118.9,121.01,118.12,118.76,759350.0],["2023-07-19",118.76,118.88,116.85,117.96,882161.0],["2023-07-20",117.96,120.2,117.3,117.48,686889.0],["2023-07-21",117.48,121.59,117.4800033569336,118.52,1235161.0],["2023-07-24",118.52,122.88,118.5199966430664,119.01,1821327.0],["2023-07-25",119.01,120.7,117.3,118.15,1447001.0],["2023-07-26",118.15,123.4,117.61,121.74,1976689.0],["2023-07-27",121.74,127.0,121.73999786376953,126.64,2332196.0],["2023-07-28",126.64,134.5,126.15,133.9,3400420.0],["2023-07-31",133.9,138.93,127.51,130.83,4193296.0],["2023-08-01",130.83,131.18,126.18,127.2,2226572.0],["2023-08-02",127.2,127.19999694824219,122.05,124.49,2471256.0],["2023-08-03",124.49,124.48999786376953,116.63,122.69,2902543.0],["2023-08-04",122.69,128.5,122.69000244140625,125.9,3010655.0],["2023-08-07",125.9,125.9000015258789,116.78,117.01,3812069.0],["2023-08-08",117.01,119.36,114.36,117.94,2543766.0],["2023-08-09",117.94,124.29,117.7,120.7,3266769.0],["2023-08-10",120.7,123.48,120.0,121.47,1588890.0],["2023-08-11",121.47,122.77,120.32,120.5,1270293.0],["2023-08-14",120.5,123.36,119.7,122.86,1521404.0],["2023-08-15",122.86,126.35,122.0,126.18,2174101.0],["2023-08-16",126.18,126.18000030517578,122.01,122.43,1600340.0],["2023-08-17",122.43,122.43000030517578,117.35,120.06,1960382.0],["2023-08-18",120.06,120.3,117.68,117.95,1261400.0],["2023-08-21",117.95,119.6,116.8,119.0,1106399.0],["2023-08-22",119.0,120.4,116.4,119.0,1218615.0],["2023-08-23",119.0,119.91,117.68,118.9,988351.0],["2023-08-24",118.9,128.38,118.9000015258789,126.79,3217781.0],["2023-08-25",126.79,127.24,123.55,123.9,2363355.0],["2023-08-28",123.9,135.98,123.9000015258789,126.03,2418085.0],["2023-08-29",126.03,135.73,124.69,134.62,3918844.0],["2023-08-30",134.62,138.96,134.0,137.52,2472348.0],["2023-08-31",137.52,137.52000427246094,132.8,133.0,2008028.0],["2023-09-01",133.0,133.63,130.51,131.89,1158712.0],["2023-09-04",131.89,133.39,130.55,131.7,1503632.0],["2023-09-05",131.7,132.33,130.2,131.11,922297.0],["2023-09-06",131.11,131.11000061035156,127.5,128.3,1196694.0],["2023-09-07",128.3,128.3000030517578,124.63,125.75,1465419.0],["2023-09-08",125.75,127.5,123.0,126.43,1022643.0],["2023-09-11",126.43,138.99,125.48,135.36,4177461.0],["2023-09-12",135.36,137.78,134.5,136.21,2223526.0],["2023-09-13",136.21,136.2100067138672,132.6,134.01,1365354.0],["2023-09-14",134.01,134.00999450683594,130.24,131.73,1403355.0],["2023-09-15",131.73,138.5,131.3,137.89,2960628.0],["2023-09-18",137.89,144.04,135.6,142.8,3628132.0],["2023-09-19",142.8,145.88,141.46,144.82,2401043.0],["2023-09-20",144.82,144.82000732421875,138.0,138.9,2981946.0],["2023-09-21",138.9,138.89999389648438,133.45,134.8,1805668.0],["2023-09-22",134.8,136.87,131.51,135.1,1758838.0],["2023-09-25",135.1,143.5,134.3,140.41,2547711.0],["2023-09-26",140.41,141.12,137.5,138.6,1383384.0],["2023-09-27",138.6,144.0,137.57,142.06,1897293.0],["2023-09-28",142.06,142.5,140.16,141.25,937738.0],["2023-10-09",141.25,141.25,135.0,138.87,1503630.0],["2023-10-10",138.87,139.35,136.55,136.67,802662.0],["2023-10-11",136.67,145.18,136.6,142.44,2243183.0],["2023-10-12",142.44,143.86,139.6,142.33,1651423.0],["2023-10-13",142.33,142.3300018310547,138.62,139.78,1289094.0],["2023-10-16",139.78,142.62,135.95,136.96,1146477.0],["2023-10-17",136.96,137.3,134.56,136.95,772675.0],["2023-10-18",136.95,139.0,134.77,134.92,767071.0],["2023-10-19",134.92,135.5,132.2,133.05,893527.0],["2023-10-20",133.05,133.48,128.0,129.09,1336985.0],["2023-10-23",129.09,135.27,129.08999633789062,133.3,1327438.0],["2023-10-24",133.3,137.97,132.24,134.98,1384978.0],["2023-10-25",134.98,137.69,131.8,135.11,1280241.0],["2023-10-26",135.11,135.97,133.0,134.71,619155.0],["2023-10-27",134.71,143.58,133.53,142.5,1995487.0],["2023-10-30",142.5,149.85,142.5,148.46,2394598.0],["2023-10-31",148.46,151.49,146.7,148.5,1439849.0],["2023-11-01",148.5,148.5,144.1,147.72,1367738.0],["2023-11-02",147.72,149.18,145.81,146.85,755602.0],["2023-11-03",146.85,150.18,146.21,149.6,1425692.0],["2023-11-06",149.6,158.2,149.60000610351562,155.93,1975461.0],["2023-11-07",155.93,157.33,153.72,153.73,1042700.0],["2023-11-08",153.73,156.4,152.82,154.16,832117.0],["2023-11-09",154.16,155.9,150.1,151.3,1270805.0],["2023-11-10",151.3,152.0,145.31,148.88,2304662.0],["2023-11-13",148.88,153.0,147.3,150.07,1533015.0],["2023-11-14",150.07,153.15,149.0,151.15,948370.0],["2023-11-15",151.15,157.45,146.67,148.75,2160205.0],["2023-11-16",148.75,148.75,143.18,144.75,1714326.0],["2023-11-17",144.75,145.25,143.0,145.0,952727.0],["2023-11-20",145.0,146.7,141.38,145.81,1622590.0],["2023-11-21",145.81,146.9,144.09,146.01,1095451.0],["2023-11-22",146.01,147.6,143.97,144.97,928902.0],["2023-11-23",144.97,147.56,143.0,147.12,789677.0],["2023-11-24",147.12,147.64,144.8,146.3,621695.0],["2023-11-27",146.3,153.28,144.9,152.18,1967489.0],["2023-11-28",152.18,154.0,150.11,152.45,980976.0],["2023-11-29",152.45,152.99,149.13,150.05,791633.0],["2023-11-30",150.05,153.97,149.13,152.53,1197738.0],["2023-12-01",152.53,154.29,151.26,154.04,823186.0],["2023-12-04",154.04,154.23,150.7,151.09,1150924.0],["2023-12-05",151.09,153.6,150.29,151.63,1175815.0],["2023-12-06",151.63,158.35,150.18,157.19,2196368.0],["2023-12-07",157.19,159.55,155.72,156.47,2060132.0],["2023-12-08",156.47,163.88,155.03,162.1,3888991.0],["2023-12-11",162.1,163.31,152.6,153.39,3257020.0],["2023-12-12",153.39,155.13,150.22,152.51,1926422.0],["2023-12-13",152.51,154.3,150.6,151.76,1056880.0],["2023-12-14",151.76,154.77,151.01,152.38,1157202.0],["2023-12-15",152.38,153.33,148.51,149.7,1444490.0],["2023-12-18",149.7,150.0,144.47,147.25,1750698.0],["2023-12-19",147.25,147.5,144.5,146.22,1231891.0],["2023-12-20",146.22,147.49,143.0,143.89,1206029.0],["2023-12-21",143.89,143.88999938964844,138.41,139.51,1881319.0],["2023-12-22",139.51,140.54,135.81,136.0,1711488.0],["2023-12-25",136.0,137.99,134.5,136.52,1264761.0],["2023-12-26",136.52,141.68,136.51,137.09,1796851.0],["2023-12-27",137.09,140.8,137.0,139.84,1631831.0],["2023-12-28",139.84,140.0,135.0,137.99,1704002.0],["2023-12-29",137.99,140.5,137.11,139.04,1650386.0],["2024-01-02",139.04,141.95,135.12,135.4,1484652.0],["2024-01-03",135.4,138.19,132.53,134.5,1950604.0],["2024-01-04",134.5,136.2,134.12,134.9,843439.0],["2024-01-05",134.9,134.89999389648438,128.88,129.55,2014073.0],["2024-01-08",129.55,129.67,126.01,126.47,1406500.0],["2024-01-09",126.47,132.99,126.47000122070312,132.0,2112717.0],["2024-01-10",132.0,137.37,132.0,134.38,2103766.0],["2024-01-11",134.38,136.57,131.31,135.0,1584786.0],["2024-01-12",135.0,135.88,133.01,134.49,1461572.0],["2024-01-15",134.49,134.49000549316406,134.49,134.49,0.0],["2024-01-16",134.49,135.61,131.58,134.38,1106747.0],["2024-01-17",134.38,135.33,127.36,127.86,1467296.0],["2024-01-18",127.86,128.87,125.0,128.18,1728966.0],["2024-01-19",128.18,130.07,127.01,127.25,1071314.0],["2024-01-22",127.25,127.4,120.1,120.5,1682043.0],["2024-01-23",120.5,125.39,120.01,122.8,1316234.0],["2024-01-24",122.8,125.15,120.66,123.63,1703161.0],["2024-01-25",123.63,123.7,116.5,119.14,3307648.0],["2024-01-26",119.14,122.44,115.0,115.5,3333642.0],["2024-01-29",115.5,119.6,115.0,115.57,2217483.0],["2024-01-30",115.57,117.04,112.8,113.0,1793348.0],["2024-01-31",113.0,113.0,107.12,107.8,2172616.0],["2024-02-01",107.8,109.3,104.55,106.7,2134476.0],["2024-02-02",106.7,107.0,99.0,102.01,3036571.0],["2024-02-05",102.01,105.77,98.5,103.19,3220629.0],["2024-02-06",103.19,115.87,100.65,115.0,3788212.0],["2024-02-07",115.0,119.78,113.88,117.46,3727370.0],["2024-02-08",117.46,121.99,114.63,115.42,3065861.0],["2024-02-19",115.42,120.92,114.68,116.2,2349103.0],["2024-02-20",116.2,118.9,115.15,116.79,1927965.0],["2024-02-21",116.79,120.48,114.11,117.35,2100166.0],["2024-02-22",117.35,118.5,116.63,117.67,1431311.0],["2024-02-23",117.67,119.28,116.32,119.0,2072127.0],["2024-02-26",119.0,122.9,118.5,120.04,1855267.0],["2024-02-27",120.04,125.55,120.04000091552734,125.04,3694550.0],["2024-02-28",125.04,137.5,125.04000091552734,128.4,4267068.0],["2024-02-29",128.4,132.5,128.39999389648438,132.02,2454205.0],["2024-03-01",132.02,132.02000427246094,125.6,127.7,2789052.0],["2024-03-04",127.7,131.49,127.0,128.18,1982465.0],["2024-03-05",128.18,129.48,127.03,128.79,1844309.0],["2024-03-06",128.79,128.99,126.3,128.04,1639553.0],["2024-03-07",128.04,128.78,124.6,124.88,1967558.0],["2024-03-08",124.88,127.5,124.87999725341797,126.72,1329881.0],["2024-03-11",126.72,128.45,125.77,127.96,1436642.0],["2024-03-12",127.96,131.28,127.95999908447266,130.0,1734216.0],["2024-03-13",130.0,130.0,127.4,128.71,1386409.0],["2024-03-14",128.71,143.5,128.7100067138672,139.05,6520998.0],["2024-03-15",139.05,142.0,135.55,137.66,2723858.0],["2024-03-18",137.66,139.88,136.2,139.69,1551682.0],["2024-03-19",139.69,141.68,138.21,139.71,1568764.0],["2024-03-20",139.71,142.38,139.0,140.88,1146324.0],["2024-03-21",140.88,141.96,137.5,138.0,1124952.0],["2024-03-22",138.0,138.0,132.2,133.33,1570806.0],["2024-03-25",133.33,134.59,130.19,131.67,1252414.0],["2024-03-26",131.67,134.98,130.78,132.04,1391095.0],["2024-03-27",132.04,133.31,130.24,130.24,1070936.0],["2024-03-28",130.24,132.79,129.8,130.77,1103942.0],["2024-03-29",130.77,132.3,130.46,132.2,553973.0],["2024-04-01",132.2,132.99,128.71,130.67,1610933.0],["2024-04-02",130.67,130.6699981689453,126.01,127.01,1859318.0],["2024-04-03",127.01,127.66,125.08,125.62,1102256.0],["2024-04-08",125.62,129.99,125.1,127.12,1586877.0],["2024-04-09",127.12,130.75,125.82,130.48,1447121.0],["2024-04-10",130.48,132.48,129.5,131.16,1199819.0],["2024-04-11",131.16,131.16000366210938,126.82,126.99,1032944.0],["2024-04-12",126.99,127.06,124.95,125.19,857509.0],["2024-04-15",125.19,127.9,122.96,124.1,1511633.0],["2024-04-16",124.1,124.48,120.12,120.17,1593538.0],["2024-04-17",120.17,122.7,117.69,120.01,1666470.0],["2024-04-18",120.01,121.0,118.01,118.21,1574449.0],["2024-04-19",118.21,118.20999908447266,115.42,116.3,1334427.0],["2024-04-22",116.3,120.77,115.55,119.9,1481621.0],["2024-04-23",119.9,125.71,117.63,125.05,2016678.0],["2024-04-24",125.05,126.5,122.7,124.42,1691173.0],["2024-04-25",124.42,131.71,123.78,129.2,2112242.0],["2024-04-26",129.2,131.5,129.15,130.77,1218306.0],["2024-04-29",130.77,135.57,129.95,134.5,1984835.0],["2024-04-30",134.5,135.5,132.8,133.31,1055192.0],["2024-05-06",133.31,139.14,133.30999755859375,137.5,1626881.0],["2024-05-07",137.5,141.0,136.61,138.4,1838180.0],["2024-05-08",138.4,138.84,134.34,134.35,1448225.0],["2024-05-09",134.35,141.3,134.35000610351562,138.46,2639284.0],["2024-05-10",138.46,140.99,137.08,137.44,1144053.0],["2024-05-13",137.44,137.44000244140625,130.36,131.41,2045557.0],["2024-05-14",131.41,134.69,131.41000366210938,132.93,1079982.0],["2024-05-15",132.93,134.57,131.33,131.85,1063901.0],["2024-05-16",131.85,134.38,131.52,131.63,992940.0],["2024-05-17",131.63,135.28,131.6300048828125,133.37,1112396.0],["2024-05-20",133.37,134.61,131.66,132.1,1052869.0],["2024-05-21",132.1,132.48,128.61,128.85,1043753.0],["2024-05-22",128.85,129.94,128.35,129.1,608360.0],["2024-05-23",129.1,129.6,125.83,126.27,864293.0],["2024-05-24",126.27,126.2699966430664,120.23,121.47,1734493.0],["2024-05-27",121.47,123.77,119.62,123.0,1123897.0],["2024-05-28",123.0,126.26,121.53,124.84,1123387.0],["2024-05-29",124.84,125.84,122.0,122.06,730829.0],["2024-05-30",122.06,123.73,121.21,122.42,610638.0],["2024-05-31",122.42,127.48,121.5199966430664,121.52,1240921.0],["2024-06-03",121.52,122.5,120.0,120.95,1239932.0],["2024-06-04",120.95,125.5,120.0,124.89,1815797.0],["2024-06-05",124.89,130.68,124.88999938964844,127.54,1810724.0],["2024-06-06",127.54,129.16,124.07,124.39,1660832.0],["2024-06-07",124.39,125.69,123.67,124.12,1175638.0],["2024-06-11",124.12,129.66,122.16,126.97,1723192.0],["2024-06-12",126.97,128.16,124.81,126.01,1193859.0],["2024-06-13",126.01,131.22,126.01000213623047,130.4,1852321.0],["2024-06-14",130.4,130.56,126.7,130.0,1570269.0],["2024-06-17",130.0,130.0,126.68,127.9,1073542.0],["2024-06-18",127.9,128.85,125.08,126.11,1049054.0],["2024-06-19",126.11,126.11000061035156,124.05,124.1,790316.0],["2024-06-20",124.1,126.05,122.0,122.01,1163654.0],["2024-06-21",122.01,124.37,121.37,123.0,996238.0],["2024-06-24",123.0,123.4,121.2,121.47,883656.0],["2024-06-25",121.47,123.08,120.12,121.0,1089840.0],["2024-06-26",121.0,122.2,116.06,121.34,1136029.0],["2024-06-27",121.34,121.33999633789062,115.89,116.16,1558196.0],["2024-06-28",116.16,119.39,115.21,115.84,1203630.0],["2024-07-01",115.84,115.91,112.61,113.6,1293409.0],["2024-07-02",113.6,114.59,112.7,113.84,1093966.0],["2024-07-03",113.84,117.3,113.34,116.1,1094669.0],["2024-07-04",116.1,116.79,113.2,113.82,685527.0],["2024-07-05",113.82,113.82,113.81999969482422,113.82,0.0],["2024-07-08",113.82,119.23,112.88,113.07,1349089.0],["2024-07-09",113.07,114.65,111.22,113.94,1474227.0],["2024-07-10",113.94,117.1,112.87,116.69,1443089.0],["2024-07-11",116.69,121.58,116.69000244140625,119.9,1435049.0],["2024-07-12",119.9,123.68,119.9000015258789,122.71,1412517.0],["2024-07-15",122.71,122.70999908447266,119.2,120.95,996123.0],["2024-07-16",120.95,122.6,119.03,121.96,1029315.0],["2024-07-17",121.96,127.97,121.95999908447266,126.88,1740276.0],["2024-07-18",126.88,128.5,125.71,127.49,1236204.0],["2024-07-19",127.49,128.8,125.82,128.48,1363845.0],["2024-07-22",128.48,129.33,126.58,129.0,1444700.0],["2024-07-23",129.0,129.99,124.0,124.45,1161483.0],["2024-07-24",124.45,126.16,123.63,123.93,801412.0],["2024-07-25",123.93,128.6,123.93000030517578,124.85,1323480.0],["2024-07-26",124.85,127.1,124.2,125.39,1067554.0],["2024-07-29",125.39,125.95,122.81,124.29,792031.0],["2024-07-30",124.29,125.28,122.69,123.11,656112.0],["2024-07-31",123.11,129.9,122.15,129.7,1688765.0],["2024-08-01",129.7,131.91,128.23,129.7,882921.0],["2024-08-02",129.7,132.68,128.41,129.18,1455751.0],["2024-08-05",129.18,134.49,129.17999267578125,131.01,1902376.0],["2024-08-06",131.01,137.33,131.00999450683594,137.08,2588459.0],["2024-08-07",137.08,138.98,135.7,137.5,1768104.0],["2024-08-08",137.5,141.9,136.98,140.88,3466035.0],["2024-08-09",140.88,142.0,138.5,140.01,1766554.0],["2024-08-12",140.01,142.06,139.39,141.0,2230721.0],["2024-08-13",141.0,142.88,140.1,142.0,1966199.0],["2024-08-14",142.0,142.0,138.68,140.7,1620548.0],["2024-08-15",140.7,145.08,140.11,142.49,1944236.0],["2024-08-16",142.49,147.53,141.35,147.3,2385032.0],["2024-08-19",147.3,148.71,146.0,148.23,1333582.0],["2024-08-20",148.23,148.87,145.37,147.22,1464204.0],["2024-08-21",147.22,152.92,146.75,150.66,2074197.0],["2024-08-22",150.66,153.33,150.2,152.6,1869550.0],["2024-08-23",152.6,152.60000610351562,145.0,148.0,3014768.0],["2024-08-26",148.0,152.23,146.63,151.12,1854409.0],["2024-08-27",151.12,152.5,150.28,151.19,1023340.0],["2024-08-28",151.19,152.45,148.57,151.67,1231353.0],["2024-08-29",151.67,152.1,147.2,149.18,2481057.0],["2024-08-30",149.18,150.3,145.2,145.48,2229133.0],["2024-09-02",145.48,146.74,142.2,144.4,2189786.0],["2024-09-03",144.4,150.98,143.94,148.07,2127184.0],["2024-09-04",148.07,149.28,145.3,147.0,1086992.0],["2024-09-05",147.0,150.8,146.5,147.6,1190042.0],["2024-09-06",147.6,148.99,145.68,146.0,1032637.0],["2024-09-09",146.0,150.98,145.41,146.21,1552638.0],["2024-09-10",146.21,151.51,145.55,150.45,1643551.0],["2024-09-11",150.45,161.36,150.4499969482422,161.1,3440944.0],["2024-09-12",161.1,162.5,143.33,144.01,4783927.0],["2024-09-13",144.01,151.6,144.00999450683594,151.0,3655775.0],["2024-09-18",151.0,157.97,148.67,154.35,2137785.0],["2024-09-19",154.35,155.55,151.5,151.76,1930910.0],["2024-09-20",151.76,154.38,149.57,152.0,1541003.0],["2024-09-23",152.0,153.88,145.41,146.14,1635802.0],["2024-09-24",146.14,148.98,143.6,146.0,2552084.0],["2024-09-25",146.0,152.0,146.0,146.52,1996723.0],["2024-09-26",146.52,152.8,144.58,152.35,1920560.0],["2024-09-27",152.35,160.76,152.0,159.75,1455575.0],["2024-09-30",159.75,183.99,159.75,180.46,5087074.0],["2024-10-08",180.46,207.98,180.4600067138672,191.0,7225471.0],["2024-10-09",191.0,199.3,183.01,188.3,6031338.0],["2024-10-10",188.3,195.4,185.67999267578125,185.68,3529478.0],["2024-10-11",185.68,185.98,172.55,174.74,3219091.0],["2024-10-14",174.74,180.0,168.07,178.9,2874996.0],["2024-10-15",178.9,183.56,174.01,174.95,2320094.0],["2024-10-16",174.95,175.76,170.81,172.26,1235533.0],["2024-10-17",172.26,176.98,170.7,171.0,1722407.0],["2024-10-18",171.0,186.62,167.02,180.21,3404026.0],["2024-10-21",180.21,190.5,177.33,186.72,3625911.0],["2024-10-22",186.72,186.72000122070312,177.36,178.68,2579151.0],["2024-10-23",178.68,183.49,177.11,180.38,1483935.0],["2024-10-24",180.38,182.66,178.05,179.04,1204943.0],["2024-10-25",179.04,179.0399932861328,160.0,172.6,7062565.0],["2024-10-28",172.6,181.97,171.56,172.74,3929831.0],["2024-10-29",172.74,178.89,172.02,175.0,3279849.0],["2024-10-30",175.0,177.5,172.0,173.58,2164807.0],["2024-10-31",173.58,173.5800018310547,166.16,167.1,3294922.0],["2024-11-01",167.1,171.5,166.26,168.5,1947095.0],["2024-11-04",168.5,176.13,168.5,170.92,2314359.0],["2024-11-05",170.92,176.6,167.89,175.42,2938203.0],["2024-11-06",175.42,185.58,173.17,179.88,3441778.0],["2024-11-07",179.88,180.47,174.1,179.88,2387449.0],["2024-11-08",179.88,185.77,179.8800048828125,181.34,2575278.0],["2024-11-11",181.34,187.52,179.6,186.92,3023802.0],["2024-11-12",186.92,189.49,170.2,178.0,6388929.0],["2024-11-13",178.0,178.0,170.2,175.73,4335800.0],["2024-11-14",175.73,175.72999572753906,168.18,168.82,2975536.0],["2024-11-15",168.82,171.72,164.79,165.32,1979864.0],["2024-11-18",165.32,166.88,154.14,156.21,3972195.0],["2024-11-19",156.21,159.56,153.3,156.64,2509174.0],["2024-11-20",156.64,169.63,156.01,166.4,3777853.0],["2024-11-21",166.4,174.21,165.98,169.28,3425642.0],["2024-11-22",169.28,172.5,166.08,166.43,2300938.0],["2024-11-25",166.43,173.26,163.0,164.9,2023945.0],["2024-11-26",164.9,173.0,164.0,165.55,1838940.0],["2024-11-27",165.55,176.8,165.5500030517578,176.32,3319197.0],["2024-11-28",176.32,181.43,175.21,176.0,2070460.0],["2024-11-29",176.0,184.0,175.0,181.38,2709050.0],["2024-12-02",181.38,184.56,178.5,181.33,2127042.0],["2024-12-03",181.33,181.3300018310547,175.5,178.16,1980491.0],["2024-12-04",178.16,178.16000366210938,171.7,172.58,1836767.0],["2024-12-05",172.58,172.5800018310547,169.13,170.95,1406948.0],["2024-12-06",170.95,173.6,168.7,172.3,1530178.0],["2024-12-09",172.3,174.3,168.7,168.91,1400374.0],["2024-12-10",168.91,175.44,165.6,166.28,2163450.0],["2024-12-11",166.28,166.27999877929688,156.69,161.89,3327617.0],["2024-12-12",161.89,164.73,161.0,163.66,1993252.0],["2024-12-13",163.66,165.88,161.72,162.01,2588647.0],["2024-12-16",162.01,166.17,159.16,164.79,2116861.0],["2024-12-17",164.79,166.75,163.59,165.63,1324662.0],["2024-12-18",165.63,167.5,163.06,164.58,1111318.0],["2024-12-19",164.58,165.5,160.66,161.57,1412105.0],["2024-12-20",161.57,163.36,159.65,161.22,1463040.0],["2024-12-23",161.22,162.19,156.1,161.0,1523084.0],["2024-12-24",161.0,163.0,160.26,161.21,1154261.0],["2024-12-25",161.21,163.28,158.57,160.0,1266679.0],["2024-12-26",160.0,163.55,158.51,162.4,1274786.0],["2024-12-27",162.4,165.78,161.01,164.0,1778064.0],["2024-12-30",164.0,166.25,159.54,160.44,1681388.0],["2024-12-31",160.44,162.95,160.03,161.02,1151483.0],["2025-01-02",161.02,163.6,156.36,159.35,2052471.0],["2025-01-03",159.35,161.99,157.97,159.55,1456525.0],["2025-01-06",159.55,161.29,154.09,156.8,1974372.0],["2025-01-07",156.8,158.35,154.1,156.18,1000276.0],["2025-01-08",156.18,156.77,151.13,155.01,1351535.0],["2025-01-09",155.01,161.98,154.39,159.27,1503893.0],["2025-01-10",159.27,162.37,157.58,160.65,1464554.0],["2025-01-13",160.65,165.27,159.0,163.2,1424075.0],["2025-01-14",163.2,179.49,163.1999969482422,178.6,3801202.0],["2025-01-15",178.6,180.98,173.7,175.65,2190908.0],["2025-01-16",175.65,179.8,175.0,178.5,2062629.0],["2025-01-17",178.5,183.8,177.77,182.18,2184554.0],["2025-01-20",182.18,192.99,182.17999267578125,187.8,3299100.0],["2025-01-21",187.8,191.29,186.08,189.78,1962102.0],["2025-01-22",189.78,191.86,186.86,190.17,1658667.0],["2025-01-23",190.17,192.0,186.97,187.25,1856845.0],["2025-01-24",187.25,189.78,186.64,189.0,1237584.0],["2025-01-27",189.0,192.89,187.86,190.69,1470836.0],["2025-02-05",190.69,195.59,187.11,192.86,2426197.0],["2025-02-06",192.86,199.38,191.29,198.9,2048852.0],["2025-02-07",198.9,198.89999389648438,192.28,195.0,2512187.0],["2025-02-10",195.0,195.0,189.57,190.23,2734848.0],["2025-02-11",190.23,193.8,188.88,192.18,1618617.0],["2025-02-12",192.18,193.3,190.02,191.21,1318037.0],["2025-02-13",191.21,193.76,188.65,189.0,1763757.0],["2025-02-14",189.0,199.9,189.0,197.74,2730908.0],["2025-02-17",197.74,203.27,197.42,201.54,2919523.0],["2025-02-18",201.54,210.0,199.2,205.98,3001770.0],["2025-02-19",205.98,211.5,203.75,206.28,2348676.0],["2025-02-20",206.28,210.2,204.0,207.0,2213175.0],["2025-02-21",207.0,226.3,207.0,224.0,5136834.0],["2025-02-24",224.0,227.19,217.98,219.77,3532769.0],["2025-02-25",219.77,225.95,216.68,220.88,3091663.0],["2025-02-26",220.88,230.0,216.82,228.29,3812935.0],["2025-02-27",228.29,229.07,220.61,226.0,2824469.0],["2025-02-28",226.0,248.0,226.0,238.41,5398816.0],["2025-03-03",238.41,238.88,227.8,237.0,3852177.0],["2025-03-04",237.0,237.0,216.11,226.35,4294510.0],["2025-03-05",226.35,237.04,226.35000610351562,234.46,2760429.0],["2025-03-06",234.46,241.05,231.55,232.49,2878364.0],["2025-03-07",232.49,237.2,228.88,230.2,2940809.0],["2025-03-10",230.2,231.37,214.55,218.38,4350325.0],["2025-03-11",218.38,221.61,216.06,218.35,2356944.0],["2025-03-12",218.35,220.48,215.01,216.3,1536672.0],["2025-03-13",216.3,218.96,212.1,213.56,1583365.0],["2025-03-14",213.56,217.71,212.5,215.58,2079027.0],["2025-03-17",215.58,223.6,213.58,218.8,2276265.0],["2025-03-18",218.8,225.77,218.8000030517578,224.28,2436622.0],["2025-03-19",224.28,226.99,220.5,223.0,1864187.0],["2025-03-20",223.0,229.33,221.8,227.62,1908966.0],["2025-03-21",227.62,227.98,219.5,224.0,2138311.0],["2025-03-24",224.0,228.97,219.5,223.06,2200757.0],["2025-03-25",223.06,226.93,221.65,222.58,1588003.0],["2025-03-26",222.58,223.6,217.0,217.63,1605875.0],["2025-03-27",217.63,233.85,217.01,231.66,3132754.0],["2025-03-28",231.66,240.75,230.56,231.38,2794727.0],["2025-03-31",231.38,242.81,230.0,238.84,3432386.0],["2025-04-01",238.84,251.26,236.99,249.51,4499144.0],["2025-04-02",249.51,254.0,244.66,248.2,3123478.0],["2025-04-03",248.2,254.77,246.9,250.78,2775557.0],["2025-04-07",250.78,250.77999877929688,200.7,209.0,5369329.0],["2025-04-08",209.0,223.28,206.0,220.0,5081746.0],["2025-04-09",220.0,220.0,194.44,212.5,4737887.0],["2025-04-10",212.5,231.95,212.5,220.91,3869026.0],["2025-04-11",220.91,236.98,219.01,235.3,3444821.0],["2025-04-14",235.3,251.95,235.3000030517578,249.2,3594505.0],["2025-04-15",249.2,252.97,240.6,248.66,2462141.0],["2025-04-16",248.66,248.66000366210938,237.0,240.56,2069462.0],["2025-04-17",240.56,241.44,236.0,238.9,1463691.0],["2025-04-18",238.9,244.78,236.08,237.6,1123403.0],["2025-04-21",237.6,251.77,236.03,250.38,1733305.0],["2025-04-22",250.38,258.0,248.39,249.62,3057985.0],["2025-04-23",249.62,255.0,244.47,246.08,2097012.0],["2025-04-24",246.08,247.98,238.49,243.58,2052008.0],["2025-04-25",243.58,245.89,235.0,239.0,1846784.0],["2025-04-28",239.0,250.1,229.1,246.81,2671768.0],["2025-04-29",246.81,249.3,243.0,246.91,1597028.0],["2025-04-30",246.91,262.64,246.7,261.18,2702313.0],["2025-05-06",261.18,261.17999267578125,253.83,259.0,2164595.0],["2025-05-07",259.0,259.0,235.0,238.5,4089352.0],["2025-05-08",238.5,242.8,236.0,238.4,1974831.0],["2025-05-09",238.4,246.38,238.39999389648438,243.52,1711135.0],["2025-05-12",243.52,243.52000427246094,219.51,221.5,4594833.0],["2025-05-13",221.5,234.89,221.5,232.98,2986166.0],["2025-05-14",232.98,232.97999572753906,224.52,227.17,2540955.0],["2025-05-15",227.17,228.2,222.14,223.88,2027210.0],["2025-05-16",223.88,232.8,222.5,230.5,2290707.0],["2025-05-19",230.5,236.8,227.58,231.99,1903234.0],["2025-05-20",231.99,245.48,231.99000549316406,244.44,2500544.0],["2025-05-21",244.44,250.49,241.42,247.8,1919685.0],["2025-05-22",247.8,247.8000030517578,235.56,241.01,2813779.0],["2025-05-23",241.01,241.00999450683594,230.18,231.0,3799416.0],["2025-05-26",231.0,236.36,227.58,228.33,2563849.0],["2025-05-27",228.33,230.3,221.39,223.3,2779708.0],["2025-05-28",223.3,225.8,220.0,221.31,1834915.0],["2025-05-29",221.31,229.87,219.62,228.1,2863400.0],["2025-05-30",228.1,234.0,227.05,230.2,2512089.0],["2025-06-03",230.2,237.0,227.74,234.41,2765098.0],["2025-06-04",234.41,239.5,232.26,236.98,2645642.0],["2025-06-05",236.98,238.98,233.33,235.54,2042966.0],["2025-06-06",235.54,236.8,228.3,235.69,2206736.0],["2025-06-09",235.69,255.8,233.37,253.0,4322376.0],["2025-06-10",253.0,253.0,246.0,250.08,3227936.0],["2025-06-11",250.08,250.72,244.57,247.6,2383489.0],["2025-06-12",247.6,268.47,247.25,267.4,5330005.0],["2025-06-13",267.4,267.3999938964844,254.35,257.11,5188676.0],["2025-06-16",257.11,263.55,252.2,256.8,3220022.0],["2025-06-17",256.8,259.37,244.44,247.01,3947035.0],["2025-06-18",247.01,250.36,244.3,247.47,1670901.0],["2025-06-19",247.47,253.34,243.44,246.51,1741677.0],["2025-06-20",246.51,249.0,243.0,244.89,1502087.0],["2025-06-23",244.89,252.0,240.68,250.4,2157495.0],["2025-06-24",250.4,257.99,250.0,254.02,2138364.0],["2025-06-25",254.02,261.88,253.88,256.68,1889876.0],["2025-06-26",256.68,256.67999267578125,248.58,254.72,2113907.0],["2025-06-27",254.72,254.72000122070312,235.31,236.1,4130486.0],["2025-06-30",236.1,237.5,231.6,233.64,3261365.0],["2025-07-01",233.64,242.89,233.0,242.16,3576406.0],["2025-07-02",242.16,242.49,231.2,231.62,2761528.0],["2025-07-03",231.62,235.6,229.42,232.89,3020527.0],["2025-07-04",232.89,233.9,228.03,229.64,2353690.0],["2025-07-07",229.64,230.0,223.09,223.35,2533698.0],["2025-07-08",223.35,227.38,222.22,223.15,2656974.0],["2025-07-09",223.15,229.22,220.01,226.46,3089930.0],["2025-07-10",226.46,230.37,226.22,227.33,2421064.0],["2025-07-11",227.33,231.49,225.28,229.9,2905519.0],["2025-07-14",229.9,231.18,222.22,225.94,2784985.0],["2025-07-15",225.94,242.75,225.45,241.3,4902128.0],["2025-07-16",241.3,246.28,237.79,239.94,2077279.0],["2025-07-17",239.94,251.88,239.94000244140625,250.85,3644646.0],["2025-07-18",250.85,251.62,246.34,249.76,2019158.0],["2025-07-21",249.76,249.75999450683594,235.1,236.45,3550239.0],["2025-07-22",236.45,242.86,235.2,236.72,2694094.0],["2025-07-23",236.72,241.82,236.72000122070312,238.13,2061488.0],["2025-07-24",238.13,239.77,235.61,237.68,2187718.0],["2025-07-25",237.68,241.55,234.0,234.87,2364308.0],["2025-07-28",234.87,242.18,234.8699951171875,241.42,2781201.0],["2025-07-29",241.42,247.7,237.0,245.78,2740500.0],["2025-07-30",245.78,249.69,240.58,242.0,2243506.0],["2025-07-31",242.0,244.97,237.11,238.24,2175425.0],["2025-08-01",238.24,239.85,234.66,237.88,2646800.0],["2025-08-04",237.88,244.45,234.24,243.51,2485919.0],["2025-08-05",243.51,253.3,242.89,249.46,2835726.0],["2025-08-06",249.46,250.3,243.6,245.54,1991925.0],["2025-08-07",245.54,250.99,234.2,235.66,4829224.0],["2025-08-08",235.66,235.66000366210938,223.3,224.63,5388098.0],["2025-08-11",224.63,231.32,224.6300048828125,228.98,2534607.0],["2025-08-12",228.98,232.0,224.53,229.92,2944075.0],["2025-08-13",229.92,236.36,228.1,233.79,3634937.0],["2025-08-14",233.79,239.65,233.5,234.06,3418406.0],["2025-08-15",234.06,241.96,231.5,241.19,4540079.0],["2025-08-18",241.19,246.95,239.33,243.0,3726488.0],["2025-08-19",243.0,245.95,234.6,234.7,3952354.0],["2025-08-20",234.7,237.88,232.89,237.5,2323688.0],["2025-08-21",237.5,248.77,237.5,243.25,4053626.0],["2025-08-22",243.25,247.34,240.5,247.25,3429052.0],["2025-08-25",247.25,257.5,246.5,254.99,4531212.0],["2025-08-26",254.99,261.76,250.18,250.51,3772835.0],["2025-08-27",250.51,254.9,246.00999450683594,246.01,3527380.0],["2025-08-28",246.01,247.0,238.21,247.0,3545716.0],["2025-08-29",247.0,286.28,247.0,278.0,9004370.0],["2025-09-01",278.0,310.3,278.0,300.0,11803229.0],["2025-09-02",300.0,346.0,298.0,324.85,13711337.0],["2025-09-03",324.85,330.0,311.2,326.08,9456319.0],["2025-09-04",326.08,337.99,298.88,308.1,10550777.0],["2025-09-05",308.1,320.0,293.11,319.8,8708276.0],["2025-09-08",319.8,328.68,312.1,318.0,7181244.0],["2025-09-09",318.0,345.0,313.06,323.2,9544346.0],["2025-09-10",323.2,328.67,315.65,316.99,5741825.0],["2025-09-11",316.99,316.989990234375,278.9,305.18,13134392.0],["2025-09-12",305.18,319.4,305.17999267578125,315.57,7508727.0],["2025-09-15",315.57,329.16,311.0,320.0,6545905.0],["2025-09-16",320.0,323.33,314.0,316.59,4079966.0],["2025-09-17",316.59,321.5,312.11,313.33,4589407.0],["2025-09-18",313.33,325.0,310.1,314.95,5835429.0],["2025-09-19",314.95,322.56,306.28,310.2,4792338.0],["2025-09-22",310.2,316.5,306.0,314.89,4500614.0],["2025-09-23",314.89,314.9,297.3,303.55,5322594.0],["2025-09-24",303.55,311.77,303.21,309.68,4374708.0],["2025-09-25",309.68,324.3,309.67999267578125,315.67,5037332.0],["2025-09-26",315.67,315.6700134277344,301.01,301.85,4494550.0],["2025-09-29",301.85,302.61,295.3,301.02,3101099.0],["2025-09-30",301.02,308.66,301.01,306.9,3525160.0],["2025-10-09",306.9,312.0,299.02,304.48,3918395.0],["2025-10-10",304.48,304.4800109863281,283.0,285.59,5536072.0],["2025-10-13",285.59,286.96,274.0,284.15,3683424.0],["2025-10-14",284.15,287.92,272.2,273.71,3520002.0],["2025-10-15",273.71,281.78,270.66,281.63,3470077.0],["2025-10-16",281.63,293.0,278.88,285.68,3846896.0],["2025-10-17",285.68,285.67999267578125,271.99,273.67,3678358.0],["2025-10-20",273.67,279.79,272.17,274.55,2252067.0],["2025-10-21",274.55,284.65,274.54998779296875,282.56,3285703.0],["2025-10-22",282.56,286.58,278.79,281.95,1921058.0],["2025-10-23",281.95,281.95001220703125,270.0,276.35,2699740.0],["2025-10-24",276.35,281.32,276.3500061035156,279.8,2241471.0],["2025-10-27",279.8,292.99,279.79998779296875,288.21,3543163.0],["2025-10-28",288.21,291.88,284.41,285.0,2235566.0],["2025-10-29",285.0,289.2,280.88,289.19,2463724.0],["2025-10-30",289.19,289.19000244140625,279.07,281.8,2564142.0],["2025-10-31",281.8,298.68,280.29,296.75,5708962.0],["2025-11-03",296.75,299.0,281.01,282.5,5934178.0],["2025-11-04",282.5,282.99,271.04,272.51,4301774.0],["2025-11-05",272.51,276.51,267.83,270.29,3114575.0],["2025-11-06",270.29,279.2,270.2900085449219,277.5,2777996.0],["2025-11-07",277.5,286.0,277.5,279.0,3616317.0],["2025-11-10",279.0,283.58,270.3,280.16,3102642.0],["2025-11-11",280.16,284.65,276.66,278.0,2618999.0],["2025-11-12",278.0,293.9,278.0,293.62,6197797.0],["2025-11-13",293.62,313.25,293.6199951171875,304.59,7301617.0],["2025-11-14",304.59,307.77,296.02,298.8,4021693.0],["2025-11-17",298.8,298.79998779296875,287.0,290.78,3076587.0],["2025-11-18",290.78,302.67,286.39,289.37,3343120.0],["2025-11-19",289.37,289.3699951171875,280.66,284.02,2414042.0],["2025-11-20",284.02,286.94,282.3,283.58,1904443.0],["2025-11-21",283.58,284.0,277.31,278.88,2323704.0],["2025-11-24",278.88,287.2,277.01,285.08,2894829.0],["2025-11-25",285.08,287.5,276.1,283.4,2811213.0],["2025-11-26",283.4,293.29,282.49,285.28,2975534.0],["2025-11-27",285.28,291.6,284.38,286.81,2323906.0],["2025-11-28",286.81,290.25,285.0,289.7,1816047.0],["2025-12-01",289.7,289.71,281.24,288.0,2742213.0],["2025-12-02",288.0,288.0,278.08,279.66,2190277.0],["2025-12-03",279.66,281.0,274.03,275.2,1826145.0],["2025-12-04",275.2,282.4,275.20001220703125,280.23,1933970.0],["2025-12-05",280.23,280.2300109863281,276.19,279.25,1415897.0],["2025-12-08",279.25,281.8,276.14,279.49,2295354.0],["2025-12-09",279.49,282.97,276.21,277.54,2238495.0],["2025-12-10",277.54,277.5400085449219,271.1,276.8,1799534.0],["2025-12-11",276.8,280.53,274.5,274.62,1603707.0],["2025-12-12",274.62,277.48,272.0,276.5,1633015.0],["2025-12-15",276.5,276.5,269.36,270.54,2260319.0],["2025-12-16",270.54,272.0,264.51,266.01,1662900.0],["2025-12-17",266.01,271.69,265.47,271.4,1501422.0],["2025-12-18",271.4,274.61,270.2,271.66,1226006.0],["2025-12-19",271.66,274.88,269.79,274.0,1799606.0],["2025-12-22",274.0,277.38,273.01,274.3,1378041.0],["2025-12-23",274.3,278.8,273.8,276.83,1486029.0],["2025-12-24",276.83,279.23,274.74,277.92,1313519.0],["2025-12-25",277.92,277.9200134277344,271.58,273.05,1964707.0],["2025-12-26",273.05,276.39,271.16,275.06,1804022.0],["2025-12-29",275.06,277.89,272.0,274.2,2047681.0],["2025-12-30",274.2,274.84,268.0,272.0,2064953.0],["2025-12-31",272.0,272.7,267.71,268.6,1328122.0],["2026-01-05",268.6,305.0,268.6000061035156,300.89,7617285.0],["2026-01-06",300.89,302.0,295.63,298.69,3655761.0],["2026-01-07",298.69,310.78,298.69000244140625,307.93,3764011.0],["2026-01-08",307.93,314.88,306.0,307.64,3537242.0],["2026-01-09",307.64,317.84,297.0,312.99,3272901.0],["2026-01-12",312.99,318.1,308.17,313.31,2863600.0],["2026-01-13",313.31,319.24,308.93,310.8,3645341.0],["2026-01-14",310.8,318.14,302.51,308.0,3653495.0],["2026-01-15",308.0,310.41,304.3,307.0,2046847.0],["2026-01-16",307.0,311.77,304.01,307.1,2092603.0],["2026-01-19",307.1,307.1000061035156,292.77,294.5,3331773.0],["2026-01-20",294.5,297.5,285.61,287.48,2507248.0],["2026-01-21",287.48,294.5,286.69,292.47,2021958.0],["2026-01-22",292.47,295.86,285.0,287.3,2019062.0],["2026-01-23",287.3,292.5,286.01,289.38,2181511.0],["2026-01-26",289.38,290.58,284.14,285.12,2571576.0],["2026-01-27",285.12,287.5,279.55,285.75,1801618.0],["2026-01-28",285.75,290.16,284.6,288.99,2366607.0],["2026-01-29",288.99,292.0,283.7,285.78,2027958.0],["2026-01-30",285.78,290.79,277.12,277.26,2717845.0],["2026-02-02",277.26,278.3,268.68,269.0,2407815.0],["2026-02-03",269.0,274.88,267.52,273.4,2396042.0],["2026-02-04",273.4,279.9,270.05,277.63,2132027.0],["2026-02-05",277.63,279.79,273.13,275.6,1980040.0],["2026-02-06",275.6,275.6000061035156,270.71,272.5,1411383.0],["2026-02-09",272.5,280.85,272.5,276.93,1846514.0],["2026-02-10",276.93,291.67,274.32,286.02,3699512.0],["2026-02-11",286.02,290.0,284.56,287.25,1611171.0],["2026-02-12",287.25,290.32,281.42,282.7,1600934.0],["2026-02-13",282.7,285.88,279.14,279.62,1120307.0],["2026-02-24",279.62,287.49,279.6199951171875,280.18,2081390.0],["2026-02-25",280.18,281.5,276.6,279.22,1839289.0],["2026-02-26",279.22,279.2200012207031,263.01,263.44,4781342.0],["2026-02-27",263.44,263.44000244140625,251.0,257.7,3172136.0],["2026-03-02",257.7,259.2,250.19,250.84,4039643.0],["2026-03-03",250.84,254.36,233.41,234.99,5478594.0],["2026-03-04",234.99,236.83,228.28,231.26,3028630.0],["2026-03-05",231.26,239.98,231.25999450683594,237.12,3351430.0],["2026-03-06",237.12,242.1,235.34,238.49,3144657.0],["2026-03-09",238.49,238.49000549316406,229.95,232.89,2786832.0],["2026-03-10",232.89,245.78,232.88999938964844,245.2,3503242.0],["2026-03-11",245.2,246.75,237.6,238.09,3114088.0],["2026-03-12",238.09,238.74,232.0,233.84,2360677.0],["2026-03-13",233.84,233.83999633789062,227.0,228.68,3099814.0],["2026-03-16",228.68,232.46,221.56,231.3,3083279.0],["2026-03-17",231.3,243.0,229.2,236.74,3857930.0],["2026-03-18",236.74,242.2,235.08,238.5,2502408.0],["2026-03-19",238.5,238.5,233.77,235.0,2156972.0],["2026-03-20",235.0,237.8,227.57,227.57,2375100.0],["2026-03-23",227.57,227.57000732421875,213.33,215.51,4083198.0],["2026-03-24",215.51,221.95,215.42,221.11,3817066.0],["2026-03-25",221.11,226.0,219.37,220.17,3060124.0],["2026-03-26",220.17,226.85,215.27,216.49,3494775.0],["2026-03-27",216.49,235.5,215.43,232.69,6131885.0],["2026-03-30",232.69,243.0,230.52,235.3,5917177.0],["2026-03-31",235.3,241.88,232.69,233.59,3123496.0],["2026-04-01",233.59,253.16,233.58999633789062,249.9,6171809.0],["2026-04-02",249.9,252.98,244.9,249.25,4480637.0],["2026-04-03",249.25,249.25,238.0,239.29,3744060.0],["2026-04-07",239.29,242.21,233.72,237.12,2626669.0],["2026-04-08",237.12,246.92,237.1199951171875,245.88,4173879.0],["2026-04-09",245.88,247.68,242.0,242.56,2448029.0],["2026-04-10",242.56,247.87,242.55999755859375,244.12,2456457.0],["2026-04-13",244.12,245.2,239.9,241.95,2124707.0],["2026-04-14",241.95,244.18,238.05,242.07,3217190.0],["2026-04-15",242.07,259.0,242.07000732421875,254.4,6091843.0],["2026-04-16",254.4,257.7,249.6,256.99,4579158.0],["2026-04-17",256.99,256.989990234375,245.2,246.5,4529363.0],["2026-04-20",246.5,250.18,244.48,245.2,2832805.0],["2026-04-21",245.2,245.88,238.98,240.1,2700253.0],["2026-04-22",240.1,242.12,238.1,241.19,2271758.0],["2026-04-23",241.19,242.12,233.48,234.32,3107920.0],["2026-04-24",234.32,237.68,229.98,234.86,2415147.0],["2026-04-27",234.86,236.77,231.6,235.0,1819342.0],["2026-04-28",235.0,243.4,233.0,233.01,3128103.0],["2026-04-29",233.01,237.6,231.0,236.31,2219966.0],["2026-04-30",236.31,237.97,232.05,234.8,2536115.0],["2026-05-06",234.8,246.97,231.02,246.86,5140551.0],["2026-05-07",246.86,262.0,246.86000061035156,254.4,6124120.0],["2026-05-08",254.4,257.4,247.0,247.5,4059660.0],["2026-05-11",247.5,264.5,243.88,262.08,6228449.0],["2026-05-12",262.08,276.01,254.52,267.98,7062081.0],["2026-05-13",267.98,269.0,259.3,260.8,5069471.0],["2026-05-14",260.8,265.2,249.05,249.7,4547808.0],["2026-05-15",249.7,254.63,247.41,252.02,3655977.0],["2026-05-18",252.02,252.02000427246094,238.0,239.2,4621721.0],["2026-05-19",239.2,242.46,235.58,239.97,3043726.0],["2026-05-20",239.97,248.21,239.2,243.98,3715868.0],["2026-05-21",243.98,261.47,243.97999572753906,251.96,6936414.0],["2026-05-22",251.96,254.61,243.06,244.57,4617531.0],["2026-05-25",244.57,245.25,238.02,241.71,3739727.0],["2026-05-26",241.71,244.69,238.0,244.08,3711435.0],["2026-05-27",244.08,244.0800018310547,235.03,239.38,3876214.0],["2026-05-28",239.38,241.92,231.1,233.25,3547264.0],["2026-05-29",233.25,245.3,226.6,243.9,6135948.0],["2026-06-01",243.9,248.88,233.3,234.62,5162035.0],["2026-06-02",234.62,234.6199951171875,218.89,220.82,5745599.0],["2026-06-03",220.82,225.97,217.39,222.41,3097805.0],["2026-06-04",222.41,231.1,222.22,223.98,2958101.0],["2026-06-05",223.98,228.88,219.69,220.18,3287048.0],["2026-06-08",220.18,222.0,213.61,214.57,2886620.0],["2026-06-09",214.57,217.51,209.11,213.9,2838104.0],["2026-06-10",213.9,215.13,207.13,213.34,3339614.0],["2026-06-11",213.34,213.33999633789062,205.51,208.0,3381229.0],["2026-06-12",208.0,216.88,206.48,216.36,4199405.0],["2026-06-15",216.36,219.3,213.01,216.78,2901331.0],["2026-06-16",216.78,217.69,211.37,213.31,2886528.0],["2026-06-17",213.31,215.33,210.5,211.72,3277611.0],["2026-06-18",211.72,223.32,211.17,218.22,5470206.0],["2026-06-22",218.22,228.88,212.11,228.79,6239100.0],["2026-06-23",228.79,234.7,225.67,228.0,5392973.0],["2026-06-24",228.0,240.6,227.19,236.79,6557043.0],["2026-06-25",236.79,242.98,229.5,242.71,6092609.0],["2026-06-26",242.71,243.98,232.1,232.1,4567837.0],["2026-06-29",232.1,258.93,227.75,255.9,9585220.0],["2026-06-30",255.9,258.9,251.02,254.61,6530136.0],["2026-07-01",254.61,262.12,239.08,261.8,9947465.0],["2026-07-02",261.8,268.88,252.43,253.56,8121600.0],["2026-07-03",253.56,268.7,253.55999755859375,266.96,8606123.0],["2026-07-06",266.96,288.96,260.5,277.0,10514198.0],["2026-07-07",277.0,277.0,262.66,263.16,6861077.0],["2026-07-08",263.16,271.0,256.48,256.62,5685295.0],["2026-07-09",256.62,264.88,250.01,260.78,5443398.0],["2026-07-10",260.78,272.63,253.89,267.84,6950681.0],["2026-07-13",267.84,267.8399963378906,255.4,260.6,5840181.0],["2026-07-14",260.6,270.59,253.2,269.0,5919095.0],["2026-07-15",269.0,285.85,265.07,274.51,8892300.0],["2026-07-16",274.51,278.89,263.72,271.73,6229557.0],["2026-07-17",271.73,271.7300109863281,245.66,250.51,7616370.0],["2026-07-20",250.51,262.87,248.1,259.3,6065475.0],["2026-07-21",259.3,276.0,251.08,275.5,7843799.0],["2026-07-22",275.5,284.66,270.16,277.29,5929100.0],["2026-07-23",277.29,277.96,267.65,272.45,4184596.0],["2026-07-24",272.45,282.97,270.77,271.0,5585285.0],["2026-07-27",271.0,280.0,267.04,274.0,4544263.0],["2026-07-28",274.0,274.0,262.05,263.18,3590301.0],["2026-07-29",263.18,272.63,263.17999267578125,268.6,4290236.0],["2026-07-30",268.6,268.6000061035156,256.66,259.51,4372109.0],["2026-07-31",259.51,265.97,255.17,257.05,4143954.0],["2026-08-03",257.05,258.33,249.0,249.65,3467539.0],["2026-08-04",249.65,266.52,249.64999389648438,261.96,5297305.0],["2026-08-05",261.96,281.0,261.0,280.6,6309488.0],["2026-08-06",280.6,292.98,264.38,269.0,10588219.0],["2026-08-07",269.0,305.0,264.0,299.33,12304636.0],["2026-08-10",299.33,309.96,295.06,299.79,10823735.0],["2026-08-11",299.79,314.85,297.02,300.3,9461803.0],["2026-08-12",300.3,305.0,291.21,293.65,7906310.0],["2026-08-13",293.65,301.96,290.11,292.18,7063627.0],["2026-08-14",292.18,295.33,283.22,287.71,5627059.0],["2026-08-17",287.71,292.88,282.81,289.9,4890534.0],["2026-08-18",289.9,298.56,287.37,293.78,5922165.0],["2026-08-19",293.78,297.78,286.9,287.56,5646421.0],["2026-08-20",287.56,304.99,287.55999755859375,298.88,8204166.0],["2026-08-21",298.88,298.8800048828125,283.8,289.25,5761754.0],["2026-08-24",289.25,291.04,273.62,276.67,5209244.0],["2026-08-25",276.67,279.87,272.01,275.1,3503429.0],["2026-08-26",275.1,285.3,275.1000061035156,279.0,4006621.0],["2026-08-27",279.0,280.99,272.81,279.75,4021394.0],["2026-08-28",279.75,279.75,271.0,271.7,3773385.0],["2026-08-31",271.7,271.70001220703125,263.11,269.86,3158157.0],["2026-09-01",269.86,269.8599853515625,265.63,266.69,2592774.0],["2026-09-02",266.69,271.0,263.13,268.21,3107441.0],["2026-09-03",268.21,269.5,264.0,269.08,3270521.0],["2026-09-04",269.08,272.24,266.28,271.0,4024466.0],["2026-09-07",271.0,271.0,263.5,265.03,2865779.0],["2026-09-08",265.03,265.88,257.02,260.1,3586009.0],["2026-09-09",260.1,260.1000061035156,254.54,256.8,2228958.0],["2026-09-10",256.8,258.34,252.2,253.7,1748225.0],["2026-09-11",253.7,253.6999969482422,244.23,247.3,2665446.0],["2026-09-14",247.3,257.48,245.54,256.6,3158217.0]]}