{"t":"688271.SS","o":1,"src":"deep","bar_quality":"synthetic_open_deepstore","bars":[["2022-08-22",179.5856,190.744,168.5758,179.5856,28709097.0],["2022-08-23",179.5856,184.3224,171.0433,180.3585,10083709.0],["2022-08-24",180.3585,182.836,172.6685,174.4127,6318546.0],["2022-08-25",174.4127,177.3658,162.5308,171.0334,6960698.0],["2022-08-26",171.0334,176.8901,163.5119,167.9713,5311867.0],["2022-08-29",167.9713,172.9262,164.701,172.3316,3454472.0],["2022-08-30",172.3316,176.4243,169.0614,175.4036,3534865.0],["2022-08-31",175.4036,176.3946,166.9902,170.4487,2986030.0],["2022-09-01",170.4487,170.44869995117188,161.0344,161.0344,4675153.0],["2022-09-02",161.0344,168.4172,160.5389,165.692,3210110.0],["2022-09-05",165.692,174.1153,161.52987670898438,161.5299,3467294.0],["2022-09-06",161.5299,161.52987670898438,153.6021,157.566,4314756.0],["2022-09-07",157.566,161.9164,155.8813,157.9624,2858251.0],["2022-09-08",157.9624,160.0434,154.702,155.584,1505945.0],["2022-09-09",155.584,171.4892,155.58401489257812,170.4487,4080671.0],["2022-09-13",170.4487,171.6379,163.1947,163.5118,2419196.0],["2022-09-14",163.5118,175.0865,161.6389,172.6091,2640578.0],["2022-09-15",172.6091,174.1451,165.1767,167.2181,1891386.0],["2022-09-16",167.2181,172.7874,165.5136,170.4487,1969877.0],["2022-09-19",170.4487,171.4397,162.511,163.8091,1248467.0],["2022-09-20",163.8091,167.1388,162.065,164.4236,894114.0],["2022-09-21",164.4236,167.3569,160.5389,165.4542,1213012.0],["2022-09-22",165.4542,165.4541778564453,162.0254,164.0172,597806.0],["2022-09-23",164.0172,169.2595,157.0705,157.4471,1297836.0],["2022-09-26",157.4471,162.5209,153.8993,158.5867,1201028.0],["2022-09-27",158.5867,181.3495,156.5948,178.3766,3553044.0],["2022-09-28",178.3766,182.2216,170.4487,173.4217,3465649.0],["2022-09-29",173.4217,186.7999,171.9848,182.6675,3221813.0],["2022-09-30",182.6675,188.1774,178.8721,179.9621,2413241.0],["2022-10-10",179.9621,197.6016,179.9621,185.5116,3258949.0],["2022-10-11",185.5116,189.753,178.5748,182.3108,2303374.0],["2022-10-12",182.3108,182.31077575683594,173.8181,180.0612,1639342.0],["2022-10-13",180.0612,195.5007,177.7721,190.7638,3282242.0],["2022-10-14",190.7638,216.0338,189.3765,212.942,4947629.0],["2022-10-17",212.942,212.942,196.4322,203.1015,8357059.0],["2022-10-18",203.1015,203.10154724121094,190.2981,198.6818,5859272.0],["2022-10-19",198.6818,201.1493,192.2602,199.1772,3596291.0],["2022-10-20",199.1772,206.8871,193.2413,196.8881,3351857.0],["2022-10-21",196.8881,198.6619,191.1998,196.5611,2656860.0],["2022-10-24",196.5611,205.8565,193.8854,200.3268,3589562.0],["2022-10-25",200.3268,204.8159,192.399,193.935,3240187.0],["2022-10-26",193.935,204.7268,193.9349822998047,198.2457,3085862.0],["2022-10-27",198.2457,201.1592,193.7368,194.3115,2173194.0],["2022-10-28",194.3115,198.6917,187.0972,189.2774,2551125.0],["2022-10-31",189.2774,213.0609,189.27737426757812,208.6015,4661974.0],["2022-11-01",208.6015,215.0429,201.1691,207.115,2644817.0],["2022-11-02",207.115,215.8951,204.4394,207.66,1985276.0],["2022-11-03",207.66,211.0789,203.6466,208.4925,1321484.0],["2022-11-04",208.4925,209.9691,203.8052,205.8367,1469812.0],["2022-11-07",205.8367,207.7591,197.0169,200.3466,2712619.0],["2022-11-08",200.3466,200.3466033935547,193.2413,198.1962,1973054.0],["2022-11-09",198.1962,201.6151,194.9061,197.2548,1277626.0],["2022-11-10",197.2548,199.6529,192.2503,193.0431,1584374.0],["2022-11-11",193.0431,202.7547,193.0430908203125,197.2052,2323072.0],["2022-11-14",197.2052,202.2196,190.2683,198.1962,1707942.0],["2022-11-15",198.1962,199.1574,192.1512,193.598,2115331.0],["2022-11-16",193.598,195.1935,185.4224,186.9089,2641611.0],["2022-11-17",186.9089,192.3494,184.481,192.1512,1943847.0],["2022-11-18",192.1512,206.1141,190.0701,190.1494,3653409.0],["2022-11-21",190.1494,190.14942932128906,183.3315,188.2864,987094.0],["2022-11-22",188.2864,189.7233,182.4594,183.7179,848755.0],["2022-11-23",183.7179,189.0197,180.4675,188.5837,1550549.0],["2022-11-24",188.5837,192.2503,186.9585,191.2494,1052620.0],["2022-11-25",191.2494,192.7161,187.454,191.1801,837897.0],["2022-11-28",191.1801,195.2034,189.2774,191.9134,1377170.0],["2022-11-29",191.9134,193.2214,185.4224,185.5116,1595345.0],["2022-11-30",185.5116,187.4738,181.6765,183.827,1052839.0],["2022-12-01",183.827,186.7999,183.3315,184.8972,1103782.0],["2022-12-02",184.8972,186.5522,182.7765,184.4513,826565.0],["2022-12-05",184.4513,187.2458,183.3315,187.0972,824147.0],["2022-12-06",187.0972,193.7269,185.1747,192.3494,1192131.0],["2022-12-07",192.3494,197.998,187.4936,188.2864,1796437.0],["2022-12-08",188.2864,189.4557,180.0612,180.9333,2338021.0],["2022-12-09",180.9333,183.827,167.446,167.446,5509122.0],["2022-12-12",167.446,170.3893,165.0479,167.9514,2748530.0],["2022-12-13",167.9514,168.8631,163.2145,163.8091,1422597.0],["2022-12-14",163.8091,168.2686,163.0263,166.3362,1233455.0],["2022-12-15",166.3362,167.8524,164.5029,164.8893,726101.0],["2022-12-16",164.8893,166.455,163.0163,165.6623,653078.0],["2022-12-19",165.6623,167.456,163.4029,166.4749,749813.0],["2022-12-20",166.4749,166.9803,163.819,165.1569,574672.0],["2022-12-21",165.1569,172.6685,164.82,170.6469,1364098.0],["2022-12-22",170.6469,170.9442,167.9713,170.7559,629231.0],["2022-12-23",170.7559,176.3946,168.9722,173.5208,993402.0],["2022-12-26",173.5208,176.0973,170.9442,174.3532,522895.0],["2022-12-27",174.3532,175.7208,168.0307,173.3226,910009.0],["2022-12-28",173.3226,176.1766,172.0145,173.9667,613167.0],["2022-12-29",173.9667,179.2486,173.4216,177.5639,902879.0],["2022-12-30",177.5639,179.0703,175.2054,175.3838,620750.0],["2023-01-03",175.3838,181.845,175.3838,179.0901,1122074.0],["2023-01-04",179.0901,183.3017,178.3766,182.3009,752487.0],["2023-01-05",182.3009,183.708,176.4045,180.0216,1010795.0],["2023-01-06",180.0216,180.02157592773438,173.4217,174.7991,1254877.0],["2023-01-09",174.7991,175.8991,172.9757,173.9667,911922.0],["2023-01-10",173.9667,180.3585,173.5307,179.0703,1048470.0],["2023-01-11",179.0703,180.9234,173.6397,174.3532,914403.0],["2023-01-12",174.3532,174.7793,169.9632,170.4289,769201.0],["2023-01-13",170.4289,173.6,169.8244,172.4307,870234.0],["2023-01-16",172.4307,188.2864,172.0442,184.2233,2490258.0],["2023-01-17",184.2233,185.6702,179.0901,181.5279,932587.0],["2023-01-18",181.5279,182.3306,178.3766,178.4955,662124.0],["2023-01-19",178.4955,187.1765,178.49549865722656,184.6198,1315343.0],["2023-01-20",184.6198,187.0675,183.3513,184.7981,815732.0],["2023-01-30",184.7981,187.7909,181.5774,182.2315,876648.0],["2023-01-31",182.2315,184.3225,179.9423,180.2594,650351.0],["2023-02-01",180.2594,183.6287,179.4964,183.5495,796928.0],["2023-02-02",183.5495,185.3134,180.854,182.7171,625477.0],["2023-02-03",182.7171,188.7819,182.0927,188.2864,1354212.0],["2023-02-06",188.2864,189.9512,184.2333,188.4945,734953.0],["2023-02-07",188.4945,189.7431,179.2486,179.9126,1283169.0],["2023-02-08",179.9126,180.4378,178.6937,179.2486,550319.0],["2023-02-09",179.2486,182.5387,177.9108,181.1315,745775.0],["2023-02-10",181.1315,196.0755,180.418,188.0882,1972390.0],["2023-02-13",188.0882,189.2773,182.4396,184.6296,1184442.0],["2023-02-14",184.6296,185.3035,181.3991,184.6198,976620.0],["2023-02-15",184.6198,184.6197509765625,181.5774,182.0531,715300.0],["2023-02-16",182.0531,184.1639,180.4477,181.2405,985409.0],["2023-02-17",181.2405,182.8261,177.2171,177.2667,1046851.0],["2023-02-20",177.2667,177.9802,169.21,171.1523,2045723.0],["2023-02-21",171.1523,173.2235,168.6451,169.4577,1375003.0],["2023-02-22",169.4577,171.0433,165.692,169.1208,1982319.0],["2023-02-23",169.1208,172.0046,166.9902,168.2884,1110876.0],["2023-02-24",168.2884,169.4379,165.7911,167.3965,1287649.0],["2023-02-27",167.3965,170.2406,166.0884,169.5568,1199390.0],["2023-02-28",169.5568,171.4397,165.6425,166.4947,1134661.0],["2023-03-01",166.4947,167.2677,163.5713,164.1065,1598523.0],["2023-03-02",164.1065,164.9488,159.0524,159.5182,2218083.0],["2023-03-03",159.5182,162.7191,158.6164,158.7551,1358837.0],["2023-03-06",158.7551,166.5839,158.755126953125,165.6424,1990569.0],["2023-03-07",165.6424,165.9893,158.8542,159.0623,1606757.0],["2023-03-08",159.0623,161.8569,158.0713,160.5191,902363.0],["2023-03-09",160.5191,161.302,158.656,159.9245,694084.0],["2023-03-10",159.9245,163.0362,158.438,160.0434,1518010.0],["2023-03-13",160.0434,163.0956,159.0524,161.4903,1346604.0],["2023-03-14",161.4903,165.1569,160.0731,164.5028,1402817.0],["2023-03-15",164.5028,164.9983,161.5299,162.7686,1227312.0],["2023-03-16",162.7686,162.8083,158.5669,158.6759,1302564.0],["2023-03-17",158.6759,160.42,155.3560791015625,155.3561,1386859.0],["2023-03-20",155.3561,155.366,148.6471,150.1832,2395101.0],["2023-03-21",150.1832,165.7911,150.1831512451172,164.1857,3744695.0],["2023-03-22",164.1857,166.8118,155.584,160.7371,2746611.0],["2023-03-23",160.7371,160.7371,155.3858,156.7236,1550936.0],["2023-03-24",156.7236,161.4308,153.4534,154.4444,1677574.0],["2023-03-27",154.4444,162.5209,150.8273,160.5092,2597467.0],["2023-03-28",160.5092,162.5209,157.8831,158.5074,1195706.0],["2023-03-29",158.5074,162.0254,154.4246,156.2083,1401200.0],["2023-03-30",156.2083,159.211,153.1363,153.9687,1551183.0],["2023-03-31",153.9687,155.3858,151.6201,152.8489,1271013.0],["2023-04-03",152.8489,153.5723,149.2417,150.5697,2228395.0],["2023-04-04",150.5697,157.011,149.767,155.584,2649257.0],["2023-04-06",155.584,161.3912,154.4939,160.2416,2730357.0],["2023-04-07",160.2416,164.8992,159.6173,162.2236,2152121.0],["2023-04-10",162.2236,162.9172,157.5461,158.3984,1725016.0],["2023-04-11",158.3984,160.2515,153.4039,155.1282,1472508.0],["2023-04-12",155.1282,156.4561,152.8687,154.4939,995298.0],["2023-04-13",154.4939,160.3209,153.2651,157.457,1653325.0],["2023-04-14",157.457,160.4894,154.6029,157.0209,1670946.0],["2023-04-17",157.0209,161.0146,157.0011,159.7461,1325756.0],["2023-04-18",159.7461,160.3407,154.8606,156.02,1295462.0],["2023-04-19",156.02,156.03,153.6021,154.6029,1057953.0],["2023-04-20",154.6029,154.6228,148.994,150.1336,2911437.0],["2023-04-21",150.1336,151.1246,148.6472,149.4399,1625183.0],["2023-04-24",149.4399,149.9652,142.3644,144.1878,1975602.0],["2023-04-25",144.1878,145.4066,139.2328,141.9085,1359657.0],["2023-04-26",141.9085,147.1607,139.8571,143.494,1119889.0],["2023-04-27",143.494,149.9156,143.1373,149.7868,1576000.0],["2023-04-28",149.7868,149.78677368164062,141.7004,144.4057,2178000.0],["2023-05-04",144.4057,145.6247,142.513,144.9805,704033.0],["2023-05-05",144.9805,148.33,141.7896,147.0616,1088784.0],["2023-05-08",147.0616,148.4489,142.9292,144.5445,1311049.0],["2023-05-09",144.5445,145.5454,141.8688,143.0481,785268.0],["2023-05-10",143.0481,146.1796,141.413,144.7922,810520.0],["2023-05-11",144.7922,147.2003,143.6922,144.3364,1023681.0],["2023-05-12",144.3364,144.6535,142.3049,143.3058,600023.0],["2023-05-15",143.3058,144.5346,142.0076,144.2373,681250.0],["2023-05-16",144.2373,144.5345,141.5913,141.74,803211.0],["2023-05-17",141.74,142.5031,141.413,142.0571,402435.0],["2023-05-18",142.0571,142.6021,138.995,139.1337,1040245.0],["2023-05-19",139.1337,140.6995,137.0428,139.1833,811385.0],["2023-05-22",139.1833,142.0472,138.8562,139.6094,806038.0],["2023-05-23",139.6094,141.3931,139.2328,139.3815,636321.0],["2023-05-24",139.3815,139.5995,136.35897827148438,136.359,923394.0],["2023-05-25",136.359,136.359,133.8022,135.477,847130.0],["2023-05-26",135.477,137.6274,133.0293,136.4581,1077887.0],["2023-05-29",136.4581,137.5482,133.7824,134.2779,898846.0],["2023-05-30",134.2779,135.2293,133.3464,134.3275,516303.0],["2023-05-31",134.3275,136.3292,133.7725,134.4067,615764.0],["2023-06-01",134.4067,137.1319,133.2869,136.8049,912686.0],["2023-06-02",136.8049,138.1427,135.6257,137.2608,797803.0],["2023-06-05",137.2608,139.6788,136.8148,139.0049,971276.0],["2023-06-06",139.0049,139.00489807128906,133.2869,133.941,1335765.0],["2023-06-07",133.941,134.605,130.3041,131.8005,902582.0],["2023-06-08",131.8005,132.8806,128.8275,129.7689,992093.0],["2023-06-09",129.7689,136.7554,129.7392,135.5662,1739035.0],["2023-06-12",135.5662,137.6274,134.1788,136.2301,769941.0],["2023-06-13",136.2301,136.8049,132.068,134.5554,1199405.0],["2023-06-14",134.5554,136.9535,134.55538940429688,135.8833,547788.0],["2023-06-15",135.8833,137.4193,134.9221,137.1518,675808.0],["2023-06-16",137.1518,141.1652,136.5076,139.0148,1165729.0],["2023-06-19",139.0148,140.1049,136.7554,137.4986,730231.0],["2023-06-20",137.4986,139.5301,135.477,135.7644,661534.0],["2023-06-21",135.7644,136.7355,132.1275,132.5635,889367.0],["2023-06-26",132.5635,135.8635,131.7906,134.7238,823138.0],["2023-06-27",134.7238,141.0364,134.2779,138.44,1159029.0],["2023-06-28",138.44,139.431,133.3167,134.4563,1231251.0],["2023-06-29",134.4563,142.7012,133.277,138.1526,1211856.0],["2023-06-30",138.1526,139.4013,135.7644,136.7653,925415.0],["2023-07-03",136.7653,137.7885,135.0692,137.3518,594659.0],["2023-07-04",137.3518,139.5848,135.5654,138.9298,882844.0],["2023-07-05",138.9298,145.3905,138.9297637939453,142.7109,1697341.0],["2023-07-06",142.7109,142.9193,139.7833,141.4902,808610.0],["2023-07-07",141.4902,145.3607,140.5375,142.9987,1152438.0],["2023-07-10",142.9987,143.9018,141.2024,143.1277,608027.0],["2023-07-11",143.1277,143.5942,140.21,140.5772,644063.0],["2023-07-12",140.5772,141.5002,139.7535,140.6268,503979.0],["2023-07-13",140.6268,141.7979,138.8405,139.039,988486.0],["2023-07-14",139.039,139.7436,136.9548,137.0938,658372.0],["2023-07-17",137.0938,137.9373,134.5234,135.0692,715860.0],["2023-07-18",135.0692,136.2204,134.8707,135.2677,308220.0],["2023-07-19",135.2677,135.615,133.9775,134.0768,411937.0],["2023-07-20",134.0768,135.1685,133.8088,133.9875,471625.0],["2023-07-21",133.9875,136.1609,133.9874725341797,135.4662,511324.0],["2023-07-24",135.4662,143.7033,135.4661865234375,138.9397,1939539.0],["2023-07-25",138.9397,141.52,138.1259,139.942,970934.0],["2023-07-26",139.942,147.8715,139.4458,145.9561,2776462.0],["2023-07-27",145.9561,147.3753,143.5842,143.9514,1525106.0],["2023-07-28",143.9514,145.6882,142.572,144.4377,1399330.0],["2023-07-31",144.4377,145.321,139.7833,140.9146,1797636.0],["2023-08-01",140.9146,140.9146270751953,137.461,137.6495,1630306.0],["2023-08-02",137.6495,138.9397,135.9624,135.9922,1055662.0],["2023-08-03",135.9922,137.2426,134.5134,135.5654,1200963.0],["2023-08-04",135.5654,136.8358,132.8164,134.3348,1244101.0],["2023-08-07",134.3348,135.4265,131.7942,132.9851,1553472.0],["2023-08-08",132.9851,134.4738,132.0026,134.0669,772073.0],["2023-08-09",134.0669,135.3074,133.4813,134.9104,827457.0],["2023-08-10",134.9104,134.9203,133.0943,133.9974,677276.0],["2023-08-11",133.9974,134.7715,132.0423,132.3202,752429.0],["2023-08-14",132.3202,132.995,129.8292,130.4445,832733.0],["2023-08-15",130.4445,134.5035,130.44451904296875,133.1935,901366.0],["2023-08-16",133.1935,134.6722,130.0078,133.4813,1044169.0],["2023-08-17",133.4813,133.4813232421875,130.9904,131.6751,860632.0],["2023-08-18",131.6751,133.531,130.0079,130.2262,983715.0],["2023-08-21",130.2262,131.6453,122.0784,124.0533,2022422.0],["2023-08-22",124.0533,124.05329132080078,104.2048,108.1745,17165383.0],["2023-08-23",108.1745,110.0601,104.0857,104.2048,5064651.0],["2023-08-24",104.2048,105.6835,101.2573,103.2322,3786415.0],["2023-08-25",103.2322,106.7851,102.7261,103.6093,4232725.0],["2023-08-28",103.6093,111.509,101.9023,102.21,5645756.0],["2023-08-29",102.21,108.1745,101.2374,107.2813,5887262.0],["2023-08-30",107.2813,109.5539,106.1896,108.9585,4072244.0],["2023-08-31",108.9585,111.2609,107.7775,109.4348,3447890.0],["2023-09-01",109.4348,109.6631,106.9836,107.6088,2367239.0],["2023-09-04",107.6088,108.6012,106.7851,107.2317,3064071.0],["2023-09-05",107.2317,107.2316665649414,105.1972,106.1003,2791845.0],["2023-09-06",106.1003,108.373,105.1972,107.182,3323317.0],["2023-09-07",107.182,107.3805,104.4032,105.9911,2883300.0],["2023-09-08",105.9911,106.7851,105.088,105.3064,1602459.0],["2023-09-11",105.3064,108.2737,105.217,107.5492,2758975.0],["2023-09-12",107.5492,107.6783,104.6811,104.7903,3044463.0],["2023-09-13",104.7903,105.3858,103.4108,104.8002,2339185.0],["2023-09-14",104.8002,104.9987,102.8154,103.3116,1828724.0],["2023-09-15",103.3116,106.7255,103.31159210205078,105.4949,3026634.0],["2023-09-18",105.4949,109.147,104.5323,106.3087,3594052.0],["2023-09-19",106.3087,107.1721,103.7979,105.1972,2933059.0],["2023-09-20",105.1972,105.19719696044922,103.3413,103.5895,1860418.0],["2023-09-21",103.5895,103.7979,102.2695,102.6169,1460449.0],["2023-09-22",102.6169,104.9392,101.2275,104.9094,2269033.0],["2023-09-25",104.9094,104.9094,103.5398,104.2048,1751562.0],["2023-09-26",104.2048,104.5422,102.736,102.865,1951831.0],["2023-09-27",102.865,106.8446,102.4184,106.1698,4037446.0],["2023-09-28",106.1698,106.1995,102.8948,103.3017,3526536.0],["2023-10-09",103.3017,103.9964,101.555,102.4184,2512514.0],["2023-10-10",102.4184,102.9642,100.5923,101.1282,2364641.0],["2023-10-11",101.1282,104.9789,101.029,104.2643,4513416.0],["2023-10-12",104.2643,109.4646,103.7085,108.7699,5770497.0],["2023-10-13",108.7699,108.7699203491211,105.743,106.1698,2908547.0],["2023-10-16",106.1698,107.0729,102.7161,103.4009,2830733.0],["2023-10-17",103.4009,108.0554,103.3711,106.9836,2975026.0],["2023-10-18",106.9836,106.98356628417969,103.7086,105.1972,2359032.0],["2023-10-19",105.1972,106.666,102.9345,105.3461,2205523.0],["2023-10-20",105.3461,108.9684,104.7506,108.1645,4706529.0],["2023-10-23",108.1645,111.3105,106.2591,109.3356,4271773.0],["2023-10-24",109.3356,114.526,108.8791,114.0397,5781345.0],["2023-10-25",114.0397,115.1215,112.2037,114.1489,3051763.0],["2023-10-26",114.1489,115.6177,111.2014,115.5978,3083002.0],["2023-10-27",115.5978,117.2651,114.4069,115.8162,2791706.0],["2023-10-30",115.8162,119.5874,113.6328,119.0812,4085844.0],["2023-10-31",119.0812,119.9844,117.3842,118.456,2997204.0],["2023-11-01",118.456,118.45601654052734,114.0,115.1215,2669857.0],["2023-11-02",115.1215,116.0146,113.6328,114.4168,1617967.0],["2023-11-03",114.4168,116.9078,113.2458,115.8757,2279116.0],["2023-11-06",115.8757,120.7981,115.87570190429688,120.024,2963961.0],["2023-11-07",120.024,121.0363,118.2277,120.5302,2902767.0],["2023-11-08",120.5302,123.4876,119.6866,122.0684,4026208.0],["2023-11-09",122.0684,123.4578,119.895,120.8775,2212863.0],["2023-11-10",120.8775,121.4631,119.1507,120.8775,2048492.0],["2023-11-13",120.8775,121.4531,118.9919,119.6568,1562669.0],["2023-11-14",119.6568,121.999,119.2301,121.8501,1897851.0],["2023-11-15",121.8501,123.5372,121.334,121.6715,2175611.0],["2023-11-16",121.6715,122.0684,119.8851,121.7211,1630718.0],["2023-11-17",121.7211,124.4205,120.9569,123.8647,2128400.0],["2023-11-20",123.8647,127.1497,123.1403,126.5046,2991079.0],["2023-11-21",126.5046,127.4275,124.8472,126.3359,2798403.0],["2023-11-22",126.3359,129.0948,125.0656,128.2314,3700728.0],["2023-11-23",128.2314,128.6482,127.3581,128.023,1959149.0],["2023-11-24",128.023,129.1246,126.9809,128.8269,2885364.0],["2023-11-27",128.8269,134.2058,125.0457,128.023,7350708.0],["2023-11-28",128.023,133.5409,127.0306,132.9057,8035889.0],["2023-11-29",132.9057,138.2152,131.4965,136.5876,9337229.0],["2023-11-30",136.5876,144.0904,135.2975,141.917,13292522.0],["2023-12-01",141.917,142.9987,137.0342,142.5025,9005940.0],["2023-12-04",142.5025,146.8096,138.0465,144.6362,8966160.0],["2023-12-05",144.6362,145.6683,140.726,143.1277,9732948.0],["2023-12-06",143.1277,148.8639373779297,142.6116,148.8639,10484638.0],["2023-12-07",148.8639,154.7986,144.5568,145.2813,18694769.0],["2023-12-08",145.2813,158.1134,143.356,148.9433,28230370.0],["2023-12-11",148.9433,149.3502,142.8002,146.1943,11312738.0],["2023-12-12",146.1943,148.2784,139.3168,140.4085,10421758.0],["2023-12-13",140.4085,141.2917,137.9671,139.426,6513267.0],["2023-12-14",139.426,140.8055,134.8707,135.2082,6042824.0],["2023-12-15",135.2082,136.2899,132.8759,133.0844,4812473.0],["2023-12-18",133.0844,135.3471,131.0995,133.8783,4127431.0],["2023-12-19",133.8783,135.2479,132.2904,133.4417,4253222.0],["2023-12-20",133.4417,135.7937,132.0423,133.3622,3875172.0],["2023-12-21",133.3622,134.7715,132.0423,134.3447,3094619.0],["2023-12-22",134.3447,135.2478,133.0149,133.918,2867897.0],["2023-12-25",133.918,136.4388,132.4988,135.9128,3146959.0],["2023-12-26",135.9128,137.1335,134.8509,135.8235,2565201.0],["2023-12-27",135.8235,136.9151,134.1165,134.97,2599616.0],["2023-12-28",134.97,135.9624,132.9851,134.8707,2739857.0],["2023-12-29",134.8707,136.8655,134.0173,135.9723,2338207.0],["2024-01-02",135.9723,139.8428,134.9501,138.5923,2937455.0],["2024-01-03",138.5923,143.5048,137.0044,141.8475,3301947.0],["2024-01-04",141.8475,144.7851,141.52,144.7057,2844841.0],["2024-01-05",144.7057,144.8446,138.0366,138.6717,3676350.0],["2024-01-08",138.6717,138.67173767089844,133.5111,137.0541,2900135.0],["2024-01-09",137.0541,141.262,135.3471,139.7237,2360341.0],["2024-01-10",139.7237,139.8924,135.3273,135.8136,1900153.0],["2024-01-11",135.8136,138.1656,134.6921,135.4662,2054525.0],["2024-01-12",135.4662,136.7067,129.4223,130.8018,2791090.0],["2024-01-16",130.8018,131.9927,128.936,131.7247,1858650.0],["2024-01-17",131.7247,132.2607,129.5613,130.4247,1923202.0],["2024-01-18",130.4247,131.0003,125.1549,130.3949,2987427.0],["2024-01-19",130.3949,134.9204,128.1718,133.263,2802985.0],["2024-01-22",133.263,134.9501,131.5362,133.9081,3121000.0],["2024-01-23",133.9081,134.4738,129.2238,132.0522,2376306.0],["2024-01-24",132.0522,136.1609,131.5064,135.9128,2772385.0],["2024-01-25",135.9128,138.4336,134.1364,137.5404,2044501.0],["2024-01-26",137.5404,138.2549,134.5631,136.0616,2138990.0],["2024-01-29",136.0616,138.2946,135.1089,136.141,1818791.0],["2024-01-30",136.141,137.4213,132.5882,134.7318,1966989.0],["2024-01-31",134.7318,134.7715,129.988,133.8585,2448346.0],["2024-02-01",133.8585,134.96,131.0003,133.7096,1816815.0],["2024-02-02",133.7096,136.9548,132.9851,136.3891,2920711.0],["2024-02-05",136.3891,143.2071,132.8661,142.4628,4792710.0],["2024-02-06",142.4628,144.0011,139.813,141.9666,4011650.0],["2024-02-07",141.9666,147.8715,140.5375,145.7477,5427571.0],["2024-02-08",145.7477,146.631,137.9473,143.6835,4656947.0],["2024-02-19",143.6835,145.8073,139.4359,142.9094,4486001.0],["2024-02-20",142.9094,143.3063,140.7757,141.52,2085122.0],["2024-02-21",141.52,142.5918,139.6245,141.4704,2669736.0],["2024-02-22",141.4704,141.8177,138.4236,139.2374,2291996.0],["2024-02-23",139.2374,140.4184,138.1457,138.9397,1914497.0],["2024-02-26",138.9397,139.9321,138.2152,138.2152,2167327.0],["2024-02-27",138.2152,139.0191,134.7616,138.9397,3000629.0],["2024-02-28",138.9397,143.3957,138.93968200683594,140.5672,3792723.0],["2024-02-29",140.5672,141.3215,137.451,141.2222,3591497.0],["2024-03-01",141.2222,141.2222442626953,136.012,137.451,3294951.0],["2024-03-04",137.451,138.8106,135.7341,138.106,2855086.0],["2024-03-05",138.106,142.5025,137.4411,141.4208,4840934.0],["2024-03-06",141.4208,142.4628,139.7039,140.0314,2820245.0],["2024-03-07",140.0314,140.736,138.245,138.5923,2138798.0],["2024-03-08",138.5923,138.8405,135.7739,136.7067,1924203.0],["2024-03-11",136.7067,138.6122,135.9227,136.9548,2345266.0],["2024-03-12",136.9548,138.6221,136.538,138.3641,2256739.0],["2024-03-13",138.3641,138.4137,136.9548,137.461,1444782.0],["2024-03-14",137.461,140.6566,137.46096801757812,139.7832,3207880.0],["2024-03-15",139.7832,143.7926,137.7289,138.9397,3355998.0],["2024-03-18",138.9397,139.3565,137.9572,138.3045,2153387.0],["2024-03-19",138.3045,138.7412,135.5655,135.6845,2539836.0],["2024-03-20",135.6845,136.1907,134.4936,135.2479,1557076.0],["2024-03-21",135.2479,135.5952,132.0522,133.5508,1898951.0],["2024-03-22",133.5508,133.7592,131.3278,131.4965,2272101.0],["2024-03-25",131.4965,132.2606,129.6803,131.6156,1869982.0],["2024-03-26",131.6156,133.7791,131.0698,133.1638,1920994.0],["2024-03-27",133.1638,133.9478,131.2881,131.4965,1445529.0],["2024-03-28",131.4965,132.4393,129.2139,130.1369,2371919.0],["2024-03-29",130.1369,130.6827,127.4275,128.8169,937763.0],["2024-04-01",128.8169,128.8169403076172,126.0381,127.1695,2094620.0],["2024-04-02",127.1695,127.8543,124.3113,125.8297,2292620.0],["2024-04-03",125.8297,126.9016,124.0533,126.584,2002754.0],["2024-04-08",126.584,127.6955,124.0731,124.1525,1732066.0],["2024-04-09",124.1525,125.7106,122.3165,124.8472,1429801.0],["2024-04-10",124.8472,127.2489,124.4999,125.1251,1514060.0],["2024-04-11",125.1251,125.5419,123.1601,123.1601,1335600.0],["2024-04-12",123.1601,123.8052,122.3265,122.5349,1211681.0],["2024-04-15",122.5349,127.2489,122.53487396240234,124.6785,2272442.0],["2024-04-16",124.6785,124.8472,118.5949,119.6866,2929840.0],["2024-04-17",119.6866,122.3066,119.0912,121.2943,2115199.0],["2024-04-18",121.2943,123.696,120.3416,121.9593,2247116.0],["2024-04-19",121.9593,122.8723,120.3615,120.4309,1287523.0],["2024-04-22",120.4309,122.8326,119.0912,122.0387,1344117.0],["2024-04-23",122.0387,125.8,120.9669,125.4725,2366990.0],["2024-04-24",125.4725,125.8397,124.351,124.7281,1191292.0],["2024-04-25",124.7281,127.0008,123.0807,126.4252,1691444.0],["2024-04-26",126.4252,128.6978,124.7083,128.1223,2118915.0],["2024-04-29",128.1223,132.4691,127.3184,131.5957,3295740.0],["2024-04-30",131.5957,133.1836,130.8812,131.556,1988213.0],["2024-05-06",131.556,133.8386,130.3949,130.9804,2362789.0],["2024-05-07",130.9804,134.1264,130.9804229736328,133.4813,2375939.0],["2024-05-08",133.4813,133.9776,129.08489990234375,129.0849,2160812.0],["2024-05-09",129.0849,131.5759,127.9039,129.7796,2024094.0],["2024-05-10",129.7796,131.2682,128.6185,130.514,1430209.0],["2024-05-13",130.514,134.0272,129.5513,133.6501,2683033.0],["2024-05-14",133.6501,139.3664,133.4913,134.6524,4271466.0],["2024-05-15",134.6524,135.615,132.19117736816406,132.1912,1785384.0],["2024-05-16",132.1912,133.5905,130.9804,131.0598,1892066.0],["2024-05-17",131.0598,131.5957,127.9039,128.3207,2244030.0],["2024-05-20",128.3207,128.6383,124.6487,125.9687,3096412.0],["2024-05-21",125.9687,127.0306,124.9167,126.4153,1859235.0],["2024-05-22",126.4153,127.0206,125.5916,126.5939,1210914.0],["2024-05-23",126.5939,127.497,125.8595,126.1672,1173741.0],["2024-05-24",126.1672,126.9313,125.3534,126.4847,1281672.0],["2024-05-27",126.4847,126.9809,124.351,125.2839,1416991.0],["2024-05-28",125.2839,125.7106,122.7234,124.093,1180303.0],["2024-05-29",124.093,125.6412,123.1601,123.9044,980560.0],["2024-05-30",123.9044,125.5419,123.17,125.0854,1128276.0],["2024-05-31",125.0854,126.8321,125.08541870117188,126.8321,1450988.0],["2024-06-03",126.8321,126.8321,120.2821,121.7707,2841254.0],["2024-06-04",121.7707,123.2891,120.6592,120.7485,1920092.0],["2024-06-05",120.7485,121.7707,119.4683,120.7783,2106827.0],["2024-06-06",120.7783,121.076,119.7065,120.292,1510404.0],["2024-06-07",120.292,122.3066,118.9721,120.4309,1850504.0],["2024-06-11",120.4309,120.6691,117.275,120.292,3039222.0],["2024-06-12",120.292,122.0684,114.7245,115.0619,4663166.0],["2024-06-13",115.0619,115.0718,110.6555,111.251,7062884.0],["2024-06-14",111.251,113.2259,110.0402,112.1442,11597873.0],["2024-06-17",112.1442,112.14417266845703,109.7624,111.8465,4247808.0],["2024-06-18",111.8465,112.6205,111.2014,112.2732,2486268.0],["2024-06-19",112.2732,116.0643,111.7968,115.1115,3558105.0],["2024-06-20",115.1115,118.0888,115.0024,115.0123,3487422.0],["2024-06-21",115.0123,116.8086,114.139,116.1933,1845836.0],["2024-06-24",116.1933,116.9872,113.603,113.6427,2372312.0],["2024-06-25",113.6427,114.8237,112.4717,113.4244,2580646.0],["2024-06-26",113.4244,114.2779,112.3427,113.216,1636409.0],["2024-06-27",113.216,113.2557,109.9211,110.2883,1789167.0],["2024-06-28",110.2883,111.4396,108.86917114257812,108.8692,2669594.0],["2024-07-01",108.8692,109.1967,105.1972,106.666,3075287.0],["2024-07-02",106.666,106.7851,104.959,105.2964,1846865.0],["2024-07-03",105.2964,105.9911,103.6391,104.1154,1770574.0],["2024-07-04",104.1154,104.5124,102.2993,102.7955,1553823.0],["2024-07-08",102.7955,107.0729,102.79552459716797,103.3215,2180977.0],["2024-07-09",103.3215,104.8002,101.5451,104.2246,2250656.0],["2024-07-10",104.2246,105.8919,103.133,104.3239,1332668.0],["2024-07-11",104.3239,108.3035,104.32386779785156,106.5767,2627453.0],["2024-07-12",106.5767,107.4798,105.0781,105.8522,1827695.0],["2024-07-15",105.8522,105.882,103.907,104.6613,1342720.0],["2024-07-16",104.6613,106.1698,104.2048,104.3834,1788750.0],["2024-07-17",104.3834,106.6362,103.3116,106.1797,2611565.0],["2024-07-18",106.1797,110.7854,105.0457,110.0493,4095214.0],["2024-07-19",110.0493,113.3419,109.4823,112.4068,3743011.0],["2024-07-22",112.4068,118.2361,112.4068,115.6895,4260425.0],["2024-07-23",115.6895,115.8885,112.6456,112.6854,2292727.0],["2024-07-24",112.6854,113.133,110.5268,111.5514,1598425.0],["2024-07-25",111.5514,112.5561,110.2184,111.5514,1188864.0],["2024-07-26",111.5514,117.1319,111.422,115.6398,2757738.0],["2024-07-29",115.6398,117.1518,114.7743,115.3115,2560635.0],["2024-07-30",115.3115,116.3659,113.6204,114.1974,1782010.0],["2024-07-31",114.1974,116.5549,113.7299,115.6398,2879017.0],["2024-08-01",115.6398,115.9382,110.9147,111.5613,2871602.0],["2024-08-02",111.5613,115.0728,110.9644,112.7053,2605664.0],["2024-08-05",112.7053,115.8984,111.3126,113.7199,2563941.0],["2024-08-06",113.7199,119.3403,113.71990966796875,117.4403,3325055.0],["2024-08-07",117.4403,119.1413,116.4455,118.6539,2027871.0],["2024-08-08",118.6539,119.002,116.6644,117.4801,1269969.0],["2024-08-09",117.4801,118.2261,113.1032,114.5257,2811924.0],["2024-08-12",114.5257,115.7393,113.4613,114.8241,1538503.0],["2024-08-13",114.8241,115.1921,113.4812,114.6848,1171698.0],["2024-08-14",114.6848,115.968,113.7995,114.8838,1026882.0],["2024-08-15",114.8838,117.0623,113.5409,113.9984,1736423.0],["2024-08-16",113.9984,114.3764,109.7508,110.4173,2706351.0],["2024-08-19",110.4173,111.2927,106.12,106.508,2880601.0],["2024-08-20",106.508,106.7467,105.1054,106.2394,1604456.0],["2024-08-21",106.2394,107.6519,104.4787,104.7273,1431089.0],["2024-08-22",104.7273,105.7022,103.6232,105.2745,1551464.0],["2024-08-23",105.2745,106.4184,103.2551,105.9708,1583225.0],["2024-08-26",105.9708,106.8362,104.4886,104.8467,1554191.0],["2024-08-27",104.8467,105.5431,102.3599,103.4143,1782732.0],["2024-08-28",103.4143,104.3295,102.0216,102.4096,1301901.0],["2024-08-29",102.4096,104.608,101.7431,103.5337,1514937.0],["2024-08-30",103.5337,106.4185,102.7379,105.1551,3234562.0],["2024-09-02",105.1551,105.553,101.8028,103.653,3736858.0],["2024-09-03",103.653,106.3389,102.3399,102.4394,2843122.0],["2024-09-04",102.4394,103.4242,101.0567,102.4096,1875141.0],["2024-09-05",102.4096,103.6033,102.1311,103.4043,1640471.0],["2024-09-06",103.4043,104.6677,102.2106,102.2106,1288866.0],["2024-09-09",102.2106,102.9567,97.9929,98.2913,3299270.0],["2024-09-10",98.2913,98.7489,95.6652,97.6447,2353995.0],["2024-09-11",97.6447,99.0274,96.6898,97.1076,2220622.0],["2024-09-12",97.1076,97.784,95.6751,95.8542,1921241.0],["2024-09-13",95.8542,97.0081,94.6804,97.0081,2274286.0],["2024-09-18",97.0081,97.0877,91.5171,92.7108,3012761.0],["2024-09-19",92.7108,94.1034,91.8155,93.3573,2417259.0],["2024-09-20",93.3573,94.4814,92.1438,94.4018,1764086.0],["2024-09-23",94.4018,94.7202,92.3228,92.3228,2014604.0],["2024-09-24",92.3228,98.0725,92.32282257080078,97.784,3752298.0],["2024-09-25",97.784,100.6688,97.78400421142578,99.3657,3191252.0],["2024-09-26",99.3657,104.9462,98.6793,104.6776,3340263.0],["2024-09-27",104.6776,117.3408,104.67762756347656,114.3566,3918020.0],["2024-09-30",114.3566,127.8255,114.35655212402344,127.3281,10363202.0],["2024-10-08",127.3281,151.2021,127.32809448242188,138.8075,16498992.0],["2024-10-09",138.8075,141.2248,125.2192,125.5475,12458892.0],["2024-10-10",125.5475,134.4092,122.4708,124.1137,9189271.0],["2024-10-11",124.1137,127.4493,118.3685,119.0655,5062883.0],["2024-10-14",119.0655,120.1309,114.0074,118.6075,6446598.0],["2024-10-15",118.6075,118.60748291015625,112.99175262451172,112.9918,5589405.0],["2024-10-16",112.9918,113.5095,110.5025,111.4086,4291802.0],["2024-10-17",111.4086,112.7428,109.5566,109.8752,4012226.0],["2024-10-18",109.8752,120.3599,108.3618,115.2022,8706182.0],["2024-10-21",115.2022,117.9901,113.3004,115.7996,7582360.0],["2024-10-22",115.7996,118.1395,113.3104,115.5109,6072490.0],["2024-10-23",115.5109,120.6288,115.0827,119.7028,8152659.0],["2024-10-24",119.7028,122.9089,117.4923,120.8577,6663849.0],["2024-10-25",120.8577,123.1678,118.2291,121.2361,5925452.0],["2024-10-28",121.2361,125.1492,120.4993,124.4622,5854978.0],["2024-10-29",124.4622,125.5873,121.8734,123.0284,4501941.0],["2024-10-30",123.0284,124.4622,120.3599,120.6387,4621881.0],["2024-10-31",120.6387,122.9388,114.5052,121.6543,7755931.0],["2024-11-01",121.6543,125.3284,119.1252,123.2673,5828681.0],["2024-11-04",123.2673,124.4423,119.1352,120.7283,3721067.0],["2024-11-05",120.7283,123.0682,119.9915,122.7496,4896939.0],["2024-11-06",122.7496,124.4025,117.9503,119.643,6171464.0],["2024-11-07",119.643,124.4522,116.9546,124.4423,5664553.0],["2024-11-08",124.4423,133.6027,124.44227600097656,130.058,8879772.0],["2024-11-11",130.058,137.1275,126.9514,136.2114,9647094.0],["2024-11-12",136.2114,144.0376,135.7136,138.8002,9766409.0],["2024-11-13",138.8002,142.3648,136.3608,139.7462,6486968.0],["2024-11-14",139.7462,139.74615478515625,136.0222,137.2868,3851258.0],["2024-11-15",137.2868,139.5968,134.41915893554688,134.4192,3827517.0],["2024-11-18",134.4192,136.769,130.0381,131.5316,4448415.0],["2024-11-19",131.5316,137.1274,131.0935,136.6097,2876954.0],["2024-11-20",136.6097,144.6051,134.8871,143.0817,6330873.0],["2024-11-21",143.0817,143.8683,134.9668,138.0933,6109744.0],["2024-11-22",138.0933,138.3721,133.0152,133.9213,4107486.0],["2024-11-25",133.9213,136.1417,127.8476,130.1377,5961513.0],["2024-11-26",130.1377,131.9897,127.8476,129.4407,2816604.0],["2024-11-27",129.4407,132.7265,127.2004,132.368,3421778.0],["2024-11-28",132.368,132.7464,128.0268,129.2714,2775002.0],["2024-11-29",129.2714,131.7607,128.5844,130.5857,3136850.0],["2024-12-02",130.5857,139.8457,130.58572387695312,139.3976,6417961.0],["2024-12-03",139.3976,140.1743,137.8045,139.3976,3774031.0],["2024-12-04",139.3976,139.6764,135.9625,138.7903,3466391.0],["2024-12-05",138.7903,140.6821,137.6552,139.0989,2897761.0],["2024-12-06",139.0989,144.2766,137.6552,139.5072,4102902.0],["2024-12-09",139.5072,142.2653,138.4019,140.3933,3578440.0],["2024-12-10",140.3933,147.3234,138.3024,138.611,5125763.0],["2024-12-11",138.611,140.8713,137.3067,140.5925,4461127.0],["2024-12-12",140.5925,142.6835,137.6751,138.4318,6001189.0],["2024-12-13",138.4318,141.7973,132.9256,132.9256,15256819.0],["2024-12-16",132.9256,135.2854,131.3225,133.762,5039600.0],["2024-12-17",133.762,134.6382,130.0082,130.1377,3389405.0],["2024-12-18",130.1377,132.4377,130.13766479492188,131.5416,2418280.0],["2024-12-19",131.5416,131.54159545898438,127.6285,128.0566,3443933.0],["2024-12-20",128.0566,128.674,123.576,124.0539,4537942.0],["2024-12-23",124.0539,126.0354,122.6699,124.4721,3193835.0],["2024-12-24",124.4721,126.9614,123.9643,126.5034,2698785.0],["2024-12-25",126.5034,131.8503,126.50336456298828,129.7892,3914920.0],["2024-12-26",129.7892,129.78916931152344,126.4536,126.812,2898408.0],["2024-12-27",126.812,127.7281,124.97,126.364,2700041.0],["2024-12-30",126.364,126.9514,124.0938,125.7068,2568587.0],["2024-12-31",125.7068,128.0766,124.9799,125.8562,2952884.0],["2025-01-02",125.8562,127.2501,124.273,125.5575,3572488.0],["2025-01-03",125.5575,129.2814,124.4622,126.2943,3045591.0],["2025-01-06",126.2943,128.1562,123.805,124.2531,2564507.0],["2025-01-07",124.2531,124.3029,119.882,120.0114,3116714.0],["2025-01-08",120.0114,121.9132,117.6715,118.5975,3176192.0],["2025-01-09",118.5975,119.2846,116.9745,116.9945,2038334.0],["2025-01-10",116.9945,121.963,116.5862,118.5477,3684516.0],["2025-01-13",118.5477,123.815,118.0997,123.0682,4464966.0],["2025-01-14",123.0682,126.2544,122.9686,125.2886,3858179.0],["2025-01-15",125.2886,125.7566,121.9431,122.4708,2615218.0],["2025-01-16",122.4708,125.2787,121.5846,124.0838,2714170.0],["2025-01-17",124.0838,124.4622,120.9772,121.8734,2296517.0],["2025-01-20",121.8734,125.0397,121.276,121.6742,2035293.0],["2025-01-21",121.6742,123.3968,120.2305,120.9772,1484513.0],["2025-01-22",120.9772,122.2617,119.9417,121.7937,1490173.0],["2025-01-23",121.7937,124.6115,121.7838,123.4864,2315383.0],["2025-01-24",123.4864,123.4864,120.1508,121.4154,2242170.0],["2025-01-27",121.4154,126.0553,121.0868,123.8548,2348726.0],["2025-02-05",123.8548,125.7566,115.9888,116.2775,4978537.0],["2025-02-06",116.2775,119.4837,114.9931,118.5079,4216261.0],["2025-02-07",118.5079,122.6201,117.9304,119.4837,4277316.0],["2025-02-10",119.4837,127.9272,119.0655,127.3497,6866224.0],["2025-02-11",127.3497,131.1334,127.3497085571289,129.9186,5229550.0],["2025-02-12",129.9186,130.2372,127.5489,129.6896,3247367.0],["2025-02-13",129.6896,130.2273,125.3384,126.3839,3282977.0],["2025-02-14",126.3839,138.8301,126.38388061523438,134.6083,6865238.0],["2025-02-17",134.6083,139.9951,134.23,134.3196,7869980.0],["2025-02-18",134.3196,134.31959533691406,129.9584,131.0338,3796506.0],["2025-02-19",131.0338,131.9299,128.7238,129.6996,4118156.0],["2025-02-20",129.6996,142.6635,129.69955444335938,141.1501,9780065.0],["2025-02-21",141.1501,142.8328,137.466,139.9154,8098424.0],["2025-02-24",139.9154,141.2696,136.4106,138.9496,5281284.0],["2025-02-25",138.9496,143.7688,137.3167,139.7959,6152937.0],["2025-02-26",139.7959,140.6921,136.4205,137.4062,5090684.0],["2025-02-27",137.4062,140.8115,136.5798,138.7007,4642057.0],["2025-02-28",138.7007,139.9951,133.3637,134.3694,6242654.0],["2025-03-03",134.3694,136.6893,132.5174,134.21,3268118.0],["2025-03-04",134.21,137.5058,132.9256,135.9127,3686245.0],["2025-03-05",135.9127,135.9227,133.1148,133.7122,2982090.0],["2025-03-06",133.7122,134.9369,130.2074,134.5386,5916466.0],["2025-03-07",134.5386,134.53863525390625,130.2771,131.1533,4088458.0],["2025-03-10",131.1533,137.2868,131.1532745361328,135.2157,5363039.0],["2025-03-11",135.2157,135.21572875976562,131.7507,132.0892,3762443.0],["2025-03-12",132.0892,132.6667,129.4307,129.5801,3493938.0],["2025-03-13",129.5801,130.4164,127.9969,129.4207,3667114.0],["2025-03-14",129.4207,131.3922,128.4549,130.287,3520413.0],["2025-03-17",130.287,130.28701782226562,123.6457,125.9956,7522822.0],["2025-03-18",125.9956,127.9571,124.6215,126.9514,4532029.0],["2025-03-19",126.9514,128.6441,125.7964,128.5147,3516535.0],["2025-03-20",128.5147,129.1021,127.1804,127.2999,2188484.0],["2025-03-21",127.2999,128.216,125.4579,126.9614,2506804.0],["2025-03-24",126.9614,126.96138763427734,121.8236,122.4708,4364538.0],["2025-03-25",122.4708,124.3128,122.47078704833984,123.6656,2325435.0],["2025-03-26",123.6656,125.2787,122.4708,123.9345,1897157.0],["2025-03-27",123.9345,124.1037,122.1223,122.7695,2304817.0],["2025-03-28",122.7695,124.044,121.3755,121.7738,2328423.0],["2025-03-31",121.7738,122.4509,119.9915,121.4651,2001506.0],["2025-04-01",121.4651,127.3298,121.0071,126.6328,5267465.0],["2025-04-02",126.6328,126.822,123.3669,123.9544,2896722.0],["2025-04-03",123.9544,125.0895,122.182,123.9643,2125481.0],["2025-04-07",123.9643,130.058,116.5962,125.4579,13016738.0],["2025-04-08",125.4579,131.0338,123.4765,131.0338,10984151.0],["2025-04-09",131.0338,134.7876,127.9173,134.4689,8628569.0],["2025-04-10",134.4689,136.3807,131.2329,134.4889,6410922.0],["2025-04-11",134.4889,134.48887634277344,129.142,131.6312,5676731.0],["2025-04-14",131.6312,132.3879,129.4407,130.3368,3826152.0],["2025-04-15",130.3368,130.4364,128.1064,130.3368,3207009.0],["2025-04-16",130.3368,132.41781616210938,127.4493,132.4178,4473212.0],["2025-04-17",132.4178,132.8858,128.0766,130.3268,3933014.0],["2025-04-18",130.3268,130.32684326171875,128.1761,129.361,1870939.0],["2025-04-21",129.361,129.7892,127.6484,128.3454,1840110.0],["2025-04-22",128.3454,128.6242,124.4622,125.0198,3946925.0],["2025-04-23",125.0198,128.0268,125.019775390625,126.5531,3197410.0],["2025-04-24",126.5531,128.6939,125.5176,125.5575,1818744.0],["2025-04-25",125.5575,126.9315,125.0397,126.8718,1975352.0],["2025-04-28",126.8718,126.87177276611328,123.5362,124.1535,2309444.0],["2025-04-29",124.1535,130.4563,123.9743,128.6043,5345490.0],["2025-04-30",128.6043,132.7464,128.60430908203125,132.3282,5507987.0],["2025-05-06",132.3282,135.8131,131.4321,133.6724,4263844.0],["2025-05-07",133.6724,135.3651,132.9455,135.1958,4228744.0],["2025-05-08",135.1958,135.19581604003906,133.5231,134.6183,2282564.0],["2025-05-09",134.6183,136.769,133.9412,136.0919,2593702.0],["2025-05-12",136.0919,139.3976,135.0066,139.2981,3546530.0],["2025-05-13",139.2981,139.547,136.6097,138.1829,3690695.0],["2025-05-14",138.1829,139.1985,137.2171,137.7548,1970948.0],["2025-05-15",137.7548,138.2725,136.3309,137.008,2203636.0],["2025-05-16",137.008,137.3664,135.4149,137.237,2287801.0],["2025-05-19",137.237,138.392,135.4248,137.6353,1910317.0],["2025-05-20",137.6353,138.4716,136.6694,137.4361,1795397.0],["2025-05-21",137.4361,139.3479,137.0677,138.4617,2049275.0],["2025-05-22",138.4617,138.6708,135.9127,136.4006,1776356.0],["2025-05-23",136.4006,139.3777,136.40060424804688,137.4062,1958958.0],["2025-05-26",137.4062,138.6509,136.1019,138.0833,2013114.0],["2025-05-27",138.0833,138.6011,136.4105,137.0577,1752964.0],["2025-05-28",137.0577,138.3721,136.0123,137.1474,1589508.0],["2025-05-29",137.1474,138.2028,135.9127,137.6552,1927822.0],["2025-05-30",137.6552,140.2838,136.1915,136.8387,3444091.0],["2025-06-03",136.8387,143.2809,136.8386993408203,141.409,6770028.0],["2025-06-04",141.409,141.6778,133.1546,137.3863,4728235.0],["2025-06-05",137.3863,137.6253,135.2157,136.8586,2316463.0],["2025-06-06",136.8586,137.456,132.7563,133.5828,4711587.0],["2025-06-09",133.5828,136.6893,133.1845,133.9313,2748431.0],["2025-06-10",133.9313,135.2954,131.1035,131.2031,3672409.0],["2025-06-11",131.2031,133.772,131.20306396484375,131.6113,2865693.0],["2025-06-12",131.6113,133.2044,131.0935,131.5615,4224185.0],["2025-06-13",131.5615,132.8858,128.1264,128.9428,15794439.0],["2025-06-16",128.9428,129.9584,126.1748,126.354,4059293.0],["2025-06-17",126.354,127.7579,124.6713,125.6968,3158739.0],["2025-06-18",125.6968,126.8917,124.2929,126.3839,2519500.0],["2025-06-19",126.3839,127.8177,125.8362,126.5731,2005810.0],["2025-06-20",126.5731,127.9073,125.9657,127.9073,2293055.0],["2025-06-23",127.9073,128.445,126.115,127.5489,3193719.0],["2025-06-24",127.5489,127.9471,126.4735,126.9315,3288842.0],["2025-06-25",126.9315,128.9428,126.6826,128.3255,3157783.0],["2025-06-26",128.3255,130.2571,127.2402,128.5246,3227187.0],["2025-06-27",128.5246,129.2814,127.1605,127.6484,2444401.0],["2025-06-30",127.6484,127.9471,126.7921,127.1904,2134369.0],["2025-07-01",127.1904,128.3255,126.9813,127.4991,2070182.0],["2025-07-02",127.4991,128.7138,125.4778,125.6072,2601993.0],["2025-07-03",125.6072,126.7025,125.3882,125.8363,1700944.0],["2025-07-04",125.8363,127.4095,125.8362,125.8761,2060811.0],["2025-07-07",125.8761,130.0381,125.8760757446289,129.1519,4225035.0],["2025-07-08",129.1519,129.1519317626953,126.7523,127.3497,2716736.0],["2025-07-09",127.3497,128.4948,125.9259,126.2544,2635821.0],["2025-07-10",126.2544,126.4137,125.1492,125.3085,2762483.0],["2025-07-11",125.3085,126.5432,124.96,124.96,3260465.0],["2025-07-14",124.96,125.5475,124.30286407470703,124.3029,2541476.0],["2025-07-15",124.3029,124.8107,122.0227,123.566,4259157.0],["2025-07-16",123.566,125.0596,122.8292,124.7609,2768440.0],["2025-07-17",124.7609,126.2345,123.6955,126.0951,3809937.0],["2025-07-18",126.0951,128.0766,125.3583,127.3497,4498446.0],["2025-07-21",127.3497,129.3013,126.7722,128.9428,4418612.0],["2025-07-22",128.9428,133.8516,128.5047,133.0252,6375212.0],["2025-07-23",133.0252,135.8928,131.8104,132.8957,4288664.0],["2025-07-24",132.8957,137.2868,132.149,136.6595,5106811.0],["2025-07-25",136.6595,138.9111,136.0019,136.5798,4899876.0],["2025-07-28",136.5798,139.6384,136.2709,137.1875,4045949.0],["2025-07-29",137.1875,138.3631,135.4042,136.8089,4296402.0],["2025-07-30",136.8089,139.1601,135.2946,136.5001,3740193.0],["2025-07-31",136.5001,136.6694,132.6843,132.8039,3891080.0],["2025-08-01",132.8039,134.6669,132.0268,132.8138,2738628.0],["2025-08-04",132.8138,132.81382751464844,128.759,130.8014,4119357.0],["2025-08-05",130.8014,130.80136108398438,127.5236,128.0716,3129421.0],["2025-08-06",128.0716,129.9147,128.07156372070312,128.6693,2377015.0],["2025-08-07",128.6693,133.4315,128.6693115234375,131.6681,4335743.0],["2025-08-08",131.6681,133.9895,129.9944,130.2136,3217501.0],["2025-08-11",130.2136,131.6582,129.2173,130.1936,2827841.0],["2025-08-12",130.1936,134.9858,130.0044,130.6818,5597422.0],["2025-08-13",130.6818,132.8537,130.2135,130.5523,4322414.0],["2025-08-14",130.5523,130.9807,127.2845,127.4439,5449009.0],["2025-08-15",127.4439,129.3169,127.1351,127.4838,4560388.0],["2025-08-18",127.4838,130.8113,127.414,129.1774,7087359.0],["2025-08-19",129.1774,132.8039,129.018,129.0678,5588228.0],["2025-08-20",129.0678,130.3132,127.5634,129.546,4744983.0],["2025-08-21",129.546,135.4938,129.54603576660156,133.302,8566229.0],["2025-08-22",133.302,134.9758,131.7877,134.8761,6973748.0],["2025-08-25",134.8761,137.4266,133.9097,135.3444,7401393.0],["2025-08-26",135.3444,138.3631,134.5075,135.992,6175560.0],["2025-08-27",135.992,140.4653,134.9957,135.0953,9877034.0],["2025-08-28",135.0953,137.0679,132.7042,135.7529,8707022.0],["2025-08-29",135.7529,142.4478,135.4341,141.2722,12306356.0],["2025-09-01",141.2722,151.53392028808594,141.27224731445312,151.5339,14722027.0],["2025-09-02",151.5339,151.8129,148.6547,149.9996,11245307.0],["2025-09-03",149.9996,153.4866,146.164,148.286,7398106.0],["2025-09-04",148.286,149.1428,138.4827,140.6745,9314230.0],["2025-09-05",140.6745,142.6969,139.4789,142.1091,6034177.0],["2025-09-08",142.1091,163.8878,142.10911560058594,157.7108,16477747.0],["2025-09-09",157.7108,157.71083068847656,151.3347,153.0383,8183007.0],["2025-09-10",153.0383,155.9674,151.1354,151.7232,5721153.0],["2025-09-11",151.7232,154.6024,148.3259,154.4132,8099228.0],["2025-09-12",154.4132,155.2401,150.5376,150.5376,8385769.0],["2025-09-15",150.5376,153.4268,150.1391,151.4343,6272349.0],["2025-09-16",151.4343,153.1778,149.3122,152.4106,6985452.0],["2025-09-17",152.4106,153.3272,149.2425,151.0358,6167161.0],["2025-09-18",151.0358,152.9785,148.2562,149.4417,14170324.0],["2025-09-19",149.4417,150.8365,147.3495,147.3495,6742655.0],["2025-09-22",147.3495,151.4143,144.1714,145.3869,7685592.0],["2025-09-23",145.3869,146.8614,141.4616,143.3545,6907583.0],["2025-09-24",143.3545,147.3197,142.6571,146.682,7302239.0],["2025-09-25",146.682,149.0333,145.8651,148.1964,6352903.0],["2025-09-26",148.1964,148.19638061523438,143.474,143.7829,7248074.0],["2025-09-29",143.7829,147.9075,142.5475,147.3495,6902081.0],["2025-09-30",147.3495,151.3845,147.3495330810547,151.1354,7510575.0],["2025-10-09",151.1354,158.468,149.6908,156.9636,12620558.0],["2025-10-10",156.9636,158.2887,154.5825,155.8179,7731793.0],["2025-10-13",155.8179,156.1068,150.3185,152.4604,8471035.0],["2025-10-14",152.4604,154.3833,146.961,147.2499,8116801.0],["2025-10-15",147.2499,148.5949,145.7555,147.8078,4904107.0],["2025-10-16",147.8078,149.7406,146.5127,147.1104,4209243.0],["2025-10-17",147.1104,148.4566,142.7927,143.4808,4803709.0],["2025-10-20",143.4808,144.6076,140.1303,140.6489,4883934.0],["2025-10-21",140.6489,143.8597,140.64886474609375,142.6232,4046874.0],["2025-10-22",142.6232,143.2116,139.6018524169922,139.6019,3961277.0],["2025-10-23",139.6019,140.4594,138.1061,139.6019,3004703.0],["2025-10-24",139.6019,142.8526,139.6018524169922,141.7557,4176690.0],["2025-10-27",141.7557,147.3697,141.75572204589844,143.421,6664109.0],["2025-10-28",143.421,145.5549,142.723,144.3982,4373411.0],["2025-10-29",144.3982,146.1432,142.6332,146.1432,5592428.0],["2025-10-30",146.1432,154.4595,140.609,140.6289,12913324.0],["2025-10-31",140.6289,142.0349,139.203,139.5221,6570573.0],["2025-11-03",139.5221,140.2799,135.4936,137.2984,6733465.0],["2025-11-04",137.2984,138.0962,135.7129,136.6104,3826026.0],["2025-11-05",136.6104,140.2899,135.6232,138.5847,4936283.0],["2025-11-06",138.5847,139.1332,137.1389,137.4081,3691267.0],["2025-11-07",137.4081,138.9038,137.1389,137.2685,3300900.0],["2025-11-10",137.2685,141.5962,136.6104,141.3668,6345819.0],["2025-11-11",141.3668,141.3967,139.7215,141.0976,3341468.0],["2025-11-12",141.0976,141.0976,137.6973,139.4822,3518442.0],["2025-11-13",139.4822,139.7714,137.2087,137.6275,4252376.0],["2025-11-14",137.6275,138.166,136.4907,136.4907,2994359.0],["2025-11-17",136.4907,136.49073791503906,132.9508,133.6189,4858515.0],["2025-11-18",133.6189,134.0178,132.0234,133.8682,4080338.0],["2025-11-19",133.8682,134.1075,130.6873,130.7371,3283546.0],["2025-11-20",130.7371,131.9437,129.7599,130.3183,2818701.0],["2025-11-21",130.3183,135.0847,129.5106,133.1203,6151234.0],["2025-11-24",133.1203,135.1147,132.7215,134.3169,3431129.0],["2025-11-25",134.3169,135.1146,132.5719,133.3098,3128991.0],["2025-11-26",133.3098,134.3867,131.3454,131.5249,3246435.0],["2025-11-27",131.5249,132.7813,129.7001,131.7243,3490027.0],["2025-11-28",131.7243,133.579,131.6645,132.7215,2580722.0],["2025-12-01",132.7215,132.7214813232422,129.5206,130.9266,4236161.0],["2025-12-02",130.9266,131.2756,128.314,128.344,3398991.0],["2025-12-03",128.344,129.5106,128.2343,128.5135,2643198.0],["2025-12-04",128.5135,129.8098,128.344,128.5035,2225589.0],["2025-12-05",128.5035,130.4878,127.2371,130.2386,3641123.0],["2025-12-08",130.2386,130.8169,129.0619,129.3511,3425503.0],["2025-12-09",129.3511,130.448,128.1046,128.6132,3025532.0],["2025-12-10",128.6132,129.8198,127.5462,129.4209,2914998.0],["2025-12-11",129.4209,129.6203,128.333984375,128.334,2565743.0],["2025-12-12",128.334,129.4009,127.267,128.2642,4879051.0],["2025-12-15",128.2642,130.1588,127.9451,129.4309,4621682.0],["2025-12-16",129.4309,129.6103,126.6488,126.8283,3422188.0],["2025-12-17",126.8283,127.3867,125.6516,127.0975,3510539.0],["2025-12-18",127.0975,127.626,126.1602,126.4992,2949545.0],["2025-12-19",126.4992,127.636,126.2499,126.9779,2864116.0],["2025-12-22",126.9779,128.0548,126.3596,128.0348,3122884.0],["2025-12-23",128.0348,128.0647,124.9437,125.0035,5183744.0],["2025-12-24",125.0035,126.1702,124.475,125.9907,3435270.0],["2025-12-25",125.9907,129.5705,125.3226,129.2514,4835637.0],["2025-12-26",129.2514,130.6075,127.9152,129.9494,3628887.0],["2025-12-29",129.9494,129.9493865966797,127.2471,127.3069,3287263.0],["2025-12-30",127.3069,128.0348,126.4593,126.7485,2885434.0],["2025-12-31",126.7485,127.8354,124.2556,125.1431,4838525.0],["2026-01-05",125.1431,132.4223,124.8938,132.4124,9004760.0],["2026-01-06",132.4124,135.1047,131.6346,133.6089,7527900.0],["2026-01-07",133.6089,136.8298,132.6218,133.8084,6260525.0],["2026-01-08",133.8084,135.713,132.6218,133.6389,5024151.0],["2026-01-09",133.6389,137.8867,133.6388702392578,137.0192,6741560.0],["2026-01-12",137.0192,144.5478,137.01922607421875,141.2771,10956319.0],["2026-01-13",141.2771,147.5791,141.1973,141.8654,15110872.0],["2026-01-14",141.8654,150.5606,141.7657,144.468,16652467.0],["2026-01-15",144.468,144.4879,138.6047,139.203,11819206.0],["2026-01-16",139.203,140.2002,135.9124,136.4409,11552263.0],["2026-01-19",136.4409,137.1887,133.4793,133.9779,7933195.0],["2026-01-20",133.9779,134.995,131.2257,131.5548,9003879.0],["2026-01-21",131.5548,133.8483,130.9066,132.0634,7917967.0],["2026-01-22",132.0634,133.2998,131.505,131.6844,7072843.0],["2026-01-23",131.6844,134.7955,131.68443298339844,133.1403,8664846.0],["2026-01-26",133.1403,135.4138,132.3027,133.569,9575784.0],["2026-01-27",133.569,134.3169,131.3255,131.7044,7868489.0],["2026-01-28",131.7044,132.203,127.6459,127.6459,11507017.0],["2026-01-29",127.6459,132.1032,126.7485,130.7272,9268211.0],["2026-01-30",130.7272,131.2955,128.334,128.9323,5941186.0],["2026-02-02",128.9323,130.1488,126.3197,126.5491,4823973.0],["2026-02-03",126.5491,127.9251,125.891,127.267,5533366.0],["2026-02-04",127.267,129.5904,126.3397,129.5804,5412818.0],["2026-02-05",129.5804,131.2856,128.4337,129.042,4303004.0],["2026-02-06",129.042,129.4309,127.4465,128.1346,3266039.0],["2026-02-09",128.1346,129.2613,127.8454,128.5534,3882548.0],["2026-02-10",128.5534,129.1118,127.3368,128.3041,3992449.0],["2026-02-11",128.3041,129.2115,127.636,128.1445,3147866.0],["2026-02-12",128.1445,128.4038,126.3696,126.8582,4308618.0],["2026-02-13",126.8582,127.616,125.64166259765625,125.6417,3901331.0],["2026-02-24",125.6417,126.8981,124.8439,126.7186,3299412.0],["2026-02-25",126.7186,128.1844,125.9608,127.0875,3820379.0],["2026-02-26",127.0875,133.1502,127.0875473022461,130.6274,10605297.0],["2026-02-27",130.6274,130.9465,129.1417,130.3283,4437790.0],["2026-03-02",130.3283,130.3282928466797,127.3169,127.5363,5428865.0],["2026-03-03",127.5363,128.5833,125.3724,125.4622,6149659.0],["2026-03-04",125.4622,125.4621810913086,122.2713,122.4508,4666506.0],["2026-03-05",122.4508,123.9365,120.0676,120.1972,6105552.0],["2026-03-06",120.1972,123.9266,119.7585,123.4679,4733050.0],["2026-03-09",123.4679,123.4678726196289,120.8653,121.4536,4121438.0],["2026-03-10",121.4536,123.5277,121.45361328125,122.7001,3430491.0],["2026-03-11",122.7001,124.106,122.1516,122.8496,3457624.0],["2026-03-12",122.8496,122.9394,120.6758,120.6758,3501047.0],["2026-03-13",120.6758,120.67583465576172,118.1032,118.9408,6023366.0],["2026-03-16",118.9408,120.0576,117.7542,119.3396,3473382.0],["2026-03-17",119.3396,120.3368,118.7613,118.7812,3461506.0],["2026-03-18",118.7812,119.4892,116.6872,117.5647,3809024.0],["2026-03-19",117.5647,117.56470489501953,114.7527,115.4009,4072824.0],["2026-03-20",115.4009,116.4678,113.5462,113.6359,3662438.0],["2026-03-23",113.6359,113.63591003417969,110.3852,111.3624,5217496.0],["2026-03-24",111.3624,113.1174,111.3125,112.6387,3706169.0],["2026-03-25",112.6387,114.0547,112.63874816894531,113.7955,3498318.0],["2026-03-26",113.7955,113.79545593261719,111.0333,111.3823,3361151.0],["2026-03-27",111.3823,114.0747,109.9065,113.3966,3291627.0],["2026-03-30",113.3966,113.6459,111.6815,112.5291,2895012.0],["2026-03-31",112.5291,114.1644,111.6516,111.6815,3353532.0],["2026-04-01",111.6815,114.8724,111.68148040771484,114.3838,4408904.0],["2026-04-02",114.3838,115.022,113.0775,114.3838,4262669.0],["2026-04-03",114.3838,114.38377380371094,111.0632,111.5519,3058656.0],["2026-04-07",111.5519,112.1302,108.7,109.2883,3721497.0],["2026-04-08",109.2883,115.1316,109.2883071899414,115.0519,5978879.0],["2026-04-09",115.0519,115.05187225341797,112.4692,112.4692,3495866.0],["2026-04-10",112.4692,114.1544,112.46923828125,113.6758,4570675.0],["2026-04-13",113.6758,113.67579650878906,111.7313,112.6487,3343513.0],["2026-04-14",112.6487,114.653,112.5789,114.3738,3908699.0],["2026-04-15",114.3738,115.7698,113.5362,113.6758,4361223.0],["2026-04-16",113.6758,114.6729,113.1074,114.1843,3990946.0],["2026-04-17",114.1843,114.18434143066406,112.4194,112.6587,4470163.0],["2026-04-20",112.6587,116.4479,112.65869903564453,114.5234,5543726.0],["2026-04-21",114.5234,117.6544,114.52337646484375,116.5476,5977958.0],["2026-04-22",116.5476,116.7071,115.4308,116.0291,3437682.0],["2026-04-23",116.0291,117.9137,115.6701,116.3282,4432333.0],["2026-04-24",116.3282,116.32823181152344,113.6858,114.653,4401278.0],["2026-04-27",114.653,116.1687,114.0049,114.673,4422713.0],["2026-04-28",114.673,115.5106,111.2627,112.0305,6788359.0],["2026-04-29",112.0305,113.8154,111.4422,112.1501,5328454.0],["2026-04-30",112.1501,112.4493,109.5675,109.6373,8187819.0],["2026-05-06",109.6373,111.3724,109.2684,109.6772,8747060.0],["2026-05-07",109.6772,110.9635,109.1686,110.9336,6631647.0],["2026-05-08",110.9336,117.5348,110.93360900878906,115.6103,11931699.0],["2026-05-11",115.6103,116.6374,113.4764,116.2285,9636076.0],["2026-05-12",116.2285,116.6673,113.5162,114.1943,6633235.0],["2026-05-13",114.1943,115.1715,113.247,114.1843,6042638.0],["2026-05-14",114.1843,114.4536,111.4821,111.6516,7254483.0],["2026-05-15",111.6516,114.1245,111.0433,111.6316,6672988.0],["2026-05-18",111.6316,111.63162231445312,108.8296,109.388,6733958.0],["2026-05-19",109.388,113.5262,109.1088,112.6886,7287329.0],["2026-05-20",112.6886,112.68861389160156,110.3852,111.6815,5627017.0],["2026-05-21",111.6815,130.3881,111.68148040771484,122.9493,33342142.0],["2026-05-22",122.9493,122.94934844970703,115.2712,115.6801,21691475.0],["2026-05-25",115.6801,117.455,112.6786,116.5476,13649355.0],["2026-05-26",116.5476,120.1473,115.6502,117.465,11206459.0],["2026-05-27",117.465,122.9394,116.4778,121.5633,14675486.0],["2026-05-28",121.5633,122.5904,118.9906,121.8126,10759532.0],["2026-05-29",121.8126,121.8126,117.9636,119.9579,10300161.0],["2026-06-01",119.9579,119.95787811279297,115.7698,117.0163,8881198.0],["2026-06-02",117.0163,118.4621,115.7698,117.8838,7124308.0],["2026-06-03",117.8838,117.8837890625,113.7356,113.9949,9152907.0],["2026-06-04",113.9949,114.3539,110.4749,111.2627,6811136.0],["2026-06-05",111.2627,112.9778,109.9763,112.6587,6063053.0],["2026-06-08",112.6587,115.2214,110.086,114.3738,7639088.0],["2026-06-09",114.3738,114.3738021850586,111.861,112.4194,5719940.0],["2026-06-10",112.4194,112.41937255859375,109.9863,110.2855,5136452.0],["2026-06-11",110.2855,112.9678,109.1886,111.9009,6140273.0],["2026-06-12",111.9009,113.9749,109.8667,113.6957,7794178.0],["2026-06-15",113.6957,115.1715,112.1801,112.9379,5589302.0],["2026-06-16",112.9379,112.93789672851562,110.6843,110.6843,5646343.0],["2026-06-17",110.6843,111.3823,109.5775,109.757,5436514.0],["2026-06-18",109.757,110.0063,101.7099,103.1857,16709159.0],["2026-06-22",103.1857,104.3624,98.9179,103.8937,10348722.0],["2026-06-23",103.8937,105.0803,101.9393,102.2284,6474924.0],["2026-06-24",102.2284,105.7683,101.5404,102.039,8203751.0],["2026-06-25",102.039,102.1387,99.8153,101.2113,7379349.0],["2026-06-26",101.2113,101.5903,97.9506,97.9506,6453268.0],["2026-06-29",97.9506,102.1586,95.6273,101.7398,9561957.0],["2026-06-30",101.7398,102.0888,99.2868,100.9421,7124563.0],["2026-07-01",100.9421,104.5817,99.5162,103.5846,9587844.0],["2026-07-02",103.5846,106.4464,102.6971,103.5846,9332683.0],["2026-07-03",103.5846,105.9977,103.5048,104.6316,7886693.0],["2026-07-06",104.6316,107.4336,102.9165,106.4464,9509566.0],["2026-07-07",106.4464,106.4464111328125,103.1159,103.5048,5597913.0],["2026-07-08",103.5048,105.8481,102.737,104.6715,5263078.0],["2026-07-09",104.6715,108.4108,103.1558,107.8325,7564736.0],["2026-07-10",107.8325,110.116,106.0974,108.69,8279965.0],["2026-07-13",108.69,109.1886,106.8951,108.0817,5842757.0],["2026-07-14",108.0817,110.1858,107.3239,109.8966,7176231.0],["2026-07-15",109.8966,112.6687,107.992,108.69,10561228.0],["2026-07-16",108.69,112.1302,107.653,111.4023,8726471.0],["2026-07-17",111.4023,113.1074,109.5476,110.0561,8809320.0],["2026-07-20",110.0561,119.7044,107.7589,117.8566,13911975.0],["2026-07-21",117.8566,117.9066,113.0924,114.3809,11734830.0],["2026-07-22",114.3809,114.6206,112.1436,113.7017,7114791.0],["2026-07-23",113.7017,114.4608,112.0537,113.7117,5181826.0],["2026-07-24",113.7117,113.8215,109.6366,109.6366,5679467.0],["2026-07-27",109.6366,111.3146,108.6778,110.3158,4150725.0],["2026-07-28",110.3158,111.6442,109.327,110.8452,4643075.0],["2026-07-29",110.8452,114.6306,110.4157,113.8415,7437320.0],["2026-07-30",113.8415,117.1575,113.2622,116.3585,7854459.0],["2026-07-31",116.3585,116.3585,112.7428,115.3796,7069862.0],["2026-08-03",115.3796,117.0276,113.8915,116.3085,5051113.0],["2026-08-04",116.3085,117.0276,114.0712,114.281,5339675.0],["2026-08-05",114.281,114.8503,112.603,112.7928,6390298.0],["2026-08-06",112.7928,113.1923,110.4257,110.8651,5022589.0],["2026-08-07",110.8651,112.4432,109.8963,112.4133,6254826.0],["2026-08-10",112.4133,114.5207,110.995,112.5631,6438948.0],["2026-08-11",112.5631,113.0125,110.8152,110.955,5373408.0],["2026-08-12",110.955,111.5543,110.0861,110.3657,4091097.0],["2026-08-13",110.3657,111.3446,108.8676,109.1572,7209150.0],["2026-08-14",109.1572,110.6953,107.8388,108.2683,4779738.0],["2026-08-17",108.2683,108.7177,106.1309,107.669,5341116.0],["2026-08-18",107.669,109.367,106.7701,109.0374,5217931.0],["2026-08-19",109.0374,110.1959,108.1984,108.518,5526214.0],["2026-08-20",108.518,110.7353,107.0598,109.8564,7275714.0],["2026-08-21",109.8564,109.85636138916016,105.6415,105.8712,5286227.0],["2026-08-24",105.8712,106.4405,104.4629,105.2719,4754396.0],["2026-08-25",105.2719,106.84,105.1721,106.6403,3113808.0],["2026-08-26",106.6403,107.4193,105.5716,105.6715,3037691.0],["2026-08-27",105.6715,105.8712,104.5029,105.1521,3079720.0],["2026-08-28",105.1521,105.7713,104.7226,105.4317,2527013.0],["2026-08-31",105.4317,105.4917,102.9248,104.373,3899485.0],["2026-09-01",104.373,107.4193,104.0035,105.5716,4343927.0],["2026-09-02",105.5716,106.1708,103.6839,104.1034,3602849.0],["2026-09-03",104.1034,105.7613,103.8836,104.9523,2628546.0],["2026-09-04",104.9523,109.6566,104.95233154296875,108.4481,7322404.0],["2026-09-07",108.4481,109.0873,106.88,107.1097,3758352.0],["2026-09-08",107.1097,107.5292,106.1309,106.87,3036461.0],["2026-09-09",106.87,106.87,103.37,103.5,4003432.0],["2026-09-10",103.5,103.8,102.08,102.36,2388742.0],["2026-09-11",102.36,103.44,101.3,103.11,4382279.0],["2026-09-14",103.11,103.88,102.3,102.35,2227417.0]]}