{"t":"688301.SS","o":1,"src":"deep","bar_quality":"synthetic_open_deepstore","bars":[["2020-09-18",39.7244,46.2698,39.6995,39.7244,44384221.0],["2020-09-21",39.7244,42.677,39.724361419677734,42.0567,22337079.0],["2020-09-22",42.0567,43.6695,41.1932,41.759,13867084.0],["2020-09-23",41.759,43.6621,41.6845,42.3991,12001757.0],["2020-09-24",42.3991,42.39912033081055,39.6995,39.6995,10426440.0],["2020-09-25",39.6995,40.3645,39.1611,39.2033,6126495.0],["2020-09-28",39.2033,39.6574,36.3747,36.6377,7667737.0],["2020-09-29",36.6377,37.4664,36.2755,36.7221,2783074.0],["2020-09-30",36.7221,37.464,35.7346,36.5509,6185813.0],["2020-10-09",36.5509,37.7146,36.55087661743164,37.3697,3364231.0],["2020-10-12",37.3697,38.5557,37.2208,37.6823,7320257.0],["2020-10-13",37.6823,38.6748,37.4962,38.0421,4924961.0],["2020-10-14",38.0421,40.0965,37.6277,39.5507,7110828.0],["2020-10-15",39.5507,39.6995,38.4589,38.9304,3958884.0],["2020-10-16",38.9304,40.1958,38.5582,39.7045,3991848.0],["2020-10-19",39.7045,40.769,38.0272,38.2108,4799426.0],["2020-10-20",38.2108,39.0867,37.3449,38.7294,2533988.0],["2020-10-21",38.7294,40.8161,38.72938919067383,39.836,6078191.0],["2020-10-22",39.836,40.8409,39.6921,39.7889,4803164.0],["2020-10-23",39.7889,41.6845,39.6996,40.3695,5915745.0],["2020-10-26",40.3695,41.1883,39.841,40.3496,2847774.0],["2020-10-27",40.3496,41.7342,39.9179,40.9278,3597147.0],["2020-10-28",40.9278,43.6695,40.692,41.1908,7649770.0],["2020-10-29",41.1908,43.7688,40.8235,43.538,6759414.0],["2020-10-30",43.538,44.2898,42.677,43.4239,4033146.0],["2020-11-02",43.4239,45.0342,42.5728,43.6447,4658162.0],["2020-11-03",43.6447,46.8107,43.4065,46.374,5414696.0],["2020-11-04",46.374,46.5428,45.5925,46.2748,2341689.0],["2020-11-05",46.2748,47.6395,45.1831,45.6942,3589994.0],["2020-11-06",45.6942,49.5698,45.1582,49.3465,5833757.0],["2020-11-09",49.3465,50.6963,48.6022,49.5128,3605729.0],["2020-11-10",49.5128,54.1502,48.1258,53.8946,4851671.0],["2020-11-11",53.8946,54.4802,50.6641,51.6888,3720923.0],["2020-11-12",51.6888,55.5422,51.3712,53.0188,3708407.0],["2020-11-13",53.0188,53.9566,50.3738,52.2545,2928186.0],["2020-11-16",52.2545,53.5448,51.1132,53.3215,2573791.0],["2020-11-17",53.3215,53.8425,48.3913,50.1157,4026392.0],["2020-11-18",50.1157,53.0659,49.2523,50.8229,2695746.0],["2020-11-19",50.8229,52.5275,49.3838,50.1678,2338643.0],["2020-11-20",50.1678,52.4034,50.1256,50.5996,2766071.0],["2020-11-23",50.5996,51.1107,49.153,50.9569,2045133.0],["2020-11-24",50.9569,52.3513,49.875,50.6144,2223329.0],["2020-11-25",50.6144,50.61444854736328,46.8951,47.6742,3348215.0],["2020-11-26",47.6742,48.565,46.4907,48.2995,1866291.0],["2020-11-27",48.2995,48.9992,46.6916,48.6096,1421599.0],["2020-11-30",48.6096,48.8478,46.89509201049805,46.8951,1396559.0],["2020-12-01",46.8951,48.1357,46.6569,47.8578,999292.0],["2020-12-02",47.8578,50.8601,47.1804,50.4978,2087237.0],["2020-12-03",50.4978,51.6094,49.416,50.7013,1027989.0],["2020-12-04",50.7013,50.701290130615234,48.694,49.7485,1027439.0],["2020-12-07",49.7485,51.7335,48.8875,51.4308,1316900.0],["2020-12-08",51.4308,52.3538,50.8278,51.4134,1157470.0],["2020-12-09",51.4134,52.7433,50.2472,50.9792,1511588.0],["2020-12-10",50.9792,52.0312,49.7237,51.3092,913301.0],["2020-12-11",51.3092,51.5052,48.4335,49.0041,1312743.0],["2020-12-14",49.0041,50.4432,48.1804,49.7832,1428898.0],["2020-12-15",49.7832,53.3115,49.78323745727539,51.6094,2567099.0],["2020-12-16",51.6094,52.3166,48.5079,48.6543,1911718.0],["2020-12-17",48.6543,49.3391,47.6395,48.2151,1377305.0],["2020-12-18",48.2151,48.3962,46.0043,47.4633,2005841.0],["2020-12-21",47.4633,48.6568,45.6818,47.3913,2024891.0],["2020-12-22",47.3913,49.4681,46.8951,47.694,2416631.0],["2020-12-23",47.694,48.8503,45.853,46.2152,2251046.0],["2020-12-24",46.2152,47.0762,42.3817,43.0368,4938956.0],["2020-12-25",43.0368,43.7216,41.1883,43.275,2353679.0],["2020-12-28",43.275,44.3891,42.0567,42.553,2568105.0],["2020-12-29",42.553,43.7936,41.3148,43.4239,2193058.0],["2020-12-30",43.4239,43.9499,42.8755,43.1187,1211840.0],["2020-12-31",43.1187,43.4685,41.9823,42.6001,1667988.0],["2021-01-04",42.6001,42.9748,41.7639,42.3793,4029719.0],["2021-01-05",42.3793,42.4214,39.9477,41.9699,4030599.0],["2021-01-06",41.9699,43.7886,41.3744,42.2924,3147419.0],["2021-01-07",42.2924,42.677,38.3101,38.6152,5908595.0],["2021-01-08",38.6152,39.0123,37.4913,38.1984,1790531.0],["2021-01-11",38.1984,40.166,37.9627,39.4638,2535367.0],["2021-01-12",39.4638,39.8832,38.6078,38.6103,2099845.0],["2021-01-13",38.6103,40.0568,37.8411,38.1488,3742210.0],["2021-01-14",38.1488,43.6695,37.7369,41.7093,5838171.0],["2021-01-15",41.7093,43.4586,40.6945,41.5753,4384740.0],["2021-01-18",41.5753,42.2627,40.692,41.7887,2230167.0],["2021-01-19",41.7887,45.8828,41.5381,44.6347,4890053.0],["2021-01-20",44.6347,45.8976,44.1657,45.389,2806415.0],["2021-01-21",45.389,46.3989,43.5628,44.0814,4241091.0],["2021-01-22",44.0814,47.8454,43.6993,46.8107,4103416.0],["2021-01-25",46.8107,46.8951,44.1732,44.6868,3343582.0],["2021-01-26",44.6868,45.322,43.4462,43.9921,1501777.0],["2021-01-27",43.9921,44.5801,41.9996,43.1733,1795302.0],["2021-01-28",43.1733,43.9176,38.9329,39.7715,5897632.0],["2021-01-29",39.7715,41.3769,38.9552,39.6995,3331443.0],["2021-02-01",39.6995,42.3619,38.511,42.3545,2518906.0],["2021-02-02",42.3545,43.6397,41.6349,43.0591,1834068.0],["2021-02-03",43.0591,46.0961,43.05912399291992,44.7588,3794064.0],["2021-02-04",44.7588,44.9573,42.5033,42.7217,2185735.0],["2021-02-05",42.7217,43.7142,40.3596,40.3943,1990332.0],["2021-02-08",40.3943,42.1187,39.5135,40.5407,1404408.0],["2021-02-09",40.5407,43.6695,40.2082,43.1782,2024772.0],["2021-02-10",43.1782,43.9797,42.5331,42.9251,1117959.0],["2021-02-18",42.9251,44.4809,42.1833,42.6845,1753021.0],["2021-02-19",42.6845,45.0342,42.3073,44.657,2027569.0],["2021-02-22",44.657,45.2823,41.8086,41.9872,2199012.0],["2021-02-23",41.9872,42.3892,41.2404,41.486,1742050.0],["2021-02-24",41.486,44.3841,41.48603439331055,43.3097,1998496.0],["2021-02-25",43.3097,44.5231,43.213,43.3122,1720122.0],["2021-02-26",43.3122,47.0911,42.3023,46.0961,2914506.0],["2021-03-01",46.0961,47.1258,45.6272,46.8355,2126732.0],["2021-03-02",46.8355,47.0688,44.4139,44.667,2236648.0],["2021-03-03",44.667,48.3342,44.0417,47.8256,2362491.0],["2021-03-04",47.8256,48.101,46.2326,46.647,1506206.0],["2021-03-05",46.647,48.8801,46.1507,47.766,1839373.0],["2021-03-08",47.766,48.2498,43.6397,43.6497,2535521.0],["2021-03-09",43.6497,44.3816,41.1883,41.3843,1732066.0],["2021-03-10",41.3843,42.5232,40.5953,41.29,1717556.0],["2021-03-11",41.29,41.5381,39.9477,41.0543,1848608.0],["2021-03-12",41.0543,41.6845,40.3199,40.5506,1322036.0],["2021-03-15",40.5506,40.55060577392578,38.0917,38.5383,1678590.0],["2021-03-16",38.5383,39.243,37.9627,38.6748,1074637.0],["2021-03-17",38.6748,40.1511,37.9875,39.578,1469969.0],["2021-03-18",39.578,41.3248,38.8311,40.2206,3325162.0],["2021-03-19",40.2206,40.9724,39.6996,40.3571,1114985.0],["2021-03-22",40.3571,41.4116,40.2529,40.7169,1217026.0],["2021-03-23",40.7169,42.1609,40.4439,42.0939,1759633.0],["2021-03-24",42.0939,43.0393,40.4638,42.8333,2365250.0],["2021-03-25",42.8333,42.83333969116211,37.7146,39.2976,3310583.0],["2021-03-26",39.2976,41.6969,39.29759216308594,41.3868,1892041.0],["2021-03-29",41.3868,43.6323,41.38678741455078,43.3221,2320679.0],["2021-03-30",43.3221,43.6397,42.2105,42.7341,966869.0],["2021-03-31",42.7341,43.146,41.9351,42.6224,849128.0],["2021-04-01",42.6224,43.3221,42.0617,42.5927,804511.0],["2021-04-02",42.5927,45.2426,42.0245,44.9399,2444859.0],["2021-04-06",44.9399,46.1408,43.997,45.0739,1221720.0],["2021-04-07",45.0739,45.6545,44.0913,45.1582,1189101.0],["2021-04-08",45.1582,46.1259,44.4561,44.5801,1198371.0],["2021-04-09",44.5801,46.0217,43.7018,45.9026,1740494.0],["2021-04-12",45.9026,46.1234,42.3346,42.8209,2686054.0],["2021-04-13",42.8209,44.8332,42.1857,44.0665,1716657.0],["2021-04-14",44.0665,45.6793,43.8109,45.2128,2408929.0],["2021-04-15",45.2128,45.4088,44.1658,44.9349,1062744.0],["2021-04-16",44.9349,47.761,44.6868,47.2301,3110240.0],["2021-04-19",47.2301,56.6761,47.23006057739258,56.6761,6080173.0],["2021-04-20",56.6761,57.8373,55.361,57.5644,3317075.0],["2021-04-21",57.5644,57.7877,55.7233,56.4726,2516436.0],["2021-04-22",56.4726,62.0305,56.47261428833008,60.3607,2738019.0],["2021-04-23",60.3607,63.2687,59.7677,61.8569,2320602.0],["2021-04-26",61.8569,63.1471,61.2862,61.8544,1964651.0],["2021-04-27",61.8544,64.8591,61.5343,63.8096,2184245.0],["2021-04-28",63.8096,64.9782,60.2987,61.1621,3711607.0],["2021-04-29",61.1621,62.2241,59.3756,61.1919,3391303.0],["2021-04-30",61.1919,62.9933,60.6634,61.7303,2081847.0],["2021-05-06",61.7303,63.2414,59.6932,62.7824,2301925.0],["2021-05-07",62.7824,63.5491,58.862,59.0531,2854746.0],["2021-05-10",59.0531,61.7824,58.4328,61.2043,1516129.0],["2021-05-11",61.2043,62.7253,59.0977,61.2862,1134532.0],["2021-05-12",61.2862,62.7749,59.9959,61.7824,1171495.0],["2021-05-13",61.7824,63.023,60.7899,62.5268,1491497.0],["2021-05-14",62.5268,63.4697,60.2937,63.0057,1891131.0],["2021-05-17",63.0057,65.6358,62.0305,64.2885,2137981.0],["2021-05-18",64.2885,68.9755,63.4697,68.3825,3281867.0],["2021-05-19",68.3825,68.9829,66.3727,68.978,2725991.0],["2021-05-20",68.978,69.4717,67.2436,67.9557,1935801.0],["2021-05-21",67.9557,67.9557113647461,64.7872,65.1321,2497159.0],["2021-05-24",65.1321,66.658,62.7749,65.1073,1396171.0],["2021-05-25",65.1073,65.4497,63.693,64.6085,1587168.0],["2021-05-26",64.6085,66.1246,62.7253,64.2636,1433531.0],["2021-05-27",64.2636,64.7599,61.6584,64.0155,1545560.0],["2021-05-28",64.0155,67.9011,64.0155,66.1643,2479748.0],["2021-05-31",66.1643,70.4667,65.3777,70.2707,3221147.0],["2021-06-01",70.2707,71.6279,68.9978,71.1242,1495192.0],["2021-06-02",71.1242,72.1217,66.7325,67.0798,1765388.0],["2021-06-03",67.0798,70.0647,66.7498,66.7895,1344560.0],["2021-06-04",66.7895,67.9855,64.0155,64.7648,1713445.0],["2021-06-07",64.7648,67.4917,64.5539,66.529,1238124.0],["2021-06-08",66.529,66.993,62.5169,63.4275,1368581.0],["2021-06-09",63.4275,64.3852,61.1472,63.3555,1524331.0],["2021-06-10",63.3555,65.2561,63.2414,64.3902,1075125.0],["2021-06-11",64.3902,65.5539,61.5343,62.0653,1501477.0],["2021-06-15",62.0653,65.4968,62.06528854370117,63.9709,1316531.0],["2021-06-16",63.9709,64.4522,61.5368,62.7749,1561756.0],["2021-06-17",62.7749,64.7599,62.1099,64.7252,1311979.0],["2021-06-18",64.7252,69.4444,64.1321,68.6554,1926020.0],["2021-06-21",68.6554,70.3823,67.581,69.1144,1515276.0],["2021-06-22",69.1144,70.6677,67.4148,70.1144,1187553.0],["2021-06-23",70.1144,70.9555,68.6058,69.1045,833757.0],["2021-06-24",69.1045,69.968,67.1319,68.38,1030601.0],["2021-06-25",68.38,70.4667,66.9682,70.0647,1640167.0],["2021-06-28",70.0647,75.9254,70.06474304199219,75.181,4009750.0],["2021-06-29",75.181,79.146,74.6848,78.6547,4413383.0],["2021-06-30",78.6547,80.3916,66.1643,69.4742,8661398.0],["2021-07-01",69.4742,76.4192,69.2261,74.4342,4645604.0],["2021-07-02",74.4342,74.43417358398438,67.4967,68.3577,3999631.0],["2021-07-05",68.3577,72.077,67.0699,71.0647,2723340.0],["2021-07-06",71.0647,71.8487,65.7524,67.4967,3036684.0],["2021-07-07",67.4967,70.3402,66.1742,69.5139,1523225.0],["2021-07-08",69.5139,70.2087,67.0178,69.7199,2102872.0],["2021-07-09",69.7199,69.71986389160156,65.1321,68.2162,3252221.0],["2021-07-12",68.2162,75.6773,66.7722,74.8088,2692592.0],["2021-07-13",74.8088,81.4287,73.6923,79.8978,3103444.0],["2021-07-14",79.8978,84.0917,79.4822,81.6326,1846284.0],["2021-07-15",81.6326,82.1354,76.4705,79.9078,2469637.0],["2021-07-16",79.9078,81.4783,77.1575,77.6553,1303685.0],["2021-07-19",77.6553,83.3799,77.6552734375,82.3843,1924856.0],["2021-07-20",82.3843,86.3392,81.2667,83.1807,1999602.0],["2021-07-21",83.1807,89.6122,81.3887,88.5569,1982434.0],["2021-07-22",88.5569,89.6022,81.9064,83.131,2077598.0],["2021-07-23",83.131,84.7911,80.642,83.1061,1034800.0],["2021-07-26",83.1061,83.10608673095703,77.1575,82.2598,1667642.0],["2021-07-27",82.2598,82.6332,74.9498,75.1663,2238250.0],["2021-07-28",75.1663,79.1486,73.2996,77.3168,1272983.0],["2021-07-29",77.3168,82.6282,76.8464,78.3646,1407631.0],["2021-07-30",78.3646,79.1437,75.2211,78.6509,1193715.0],["2021-08-02",78.6509,88.8556,78.65086364746094,87.3224,2156916.0],["2021-08-03",87.3224,91.5138,85.3412,87.1183,1797738.0],["2021-08-04",87.1183,97.0691,86.1177,94.4159,2608742.0],["2021-08-05",94.4159,108.5183,94.41587829589844,103.1073,5784243.0],["2021-08-06",103.1073,106.2782,101.7981,103.1919,2230947.0],["2021-08-09",103.1919,107.8463,101.1684,103.5404,2255387.0],["2021-08-10",103.5404,112.7818,103.54037475585938,105.4345,3208120.0],["2021-08-11",105.4345,106.8781,97.8158,101.7981,2703429.0],["2021-08-12",101.7981,103.6997,97.4101,98.8114,2650961.0],["2021-08-13",98.8114,104.2323,95.9939,97.2782,2406205.0],["2021-08-16",97.2782,99.0578,92.8478,95.8246,1319616.0],["2021-08-17",95.8246,97.9875,90.3912,91.5934,2563910.0],["2021-08-18",91.5934,95.4488,91.1952,93.8683,2154012.0],["2021-08-19",93.8683,99.3092,92.0937,96.8202,2708308.0],["2021-08-20",96.8202,98.8114,91.4266,93.3357,1599861.0],["2021-08-23",93.3357,105.1009,93.33567810058594,103.4159,2731346.0],["2021-08-24",103.4159,107.0822,98.5973,105.7008,1676293.0],["2021-08-25",105.7008,114.4918,101.5492,113.4962,2917065.0],["2021-08-26",113.4962,116.9807,106.2782,112.9984,2683396.0],["2021-08-27",112.9984,114.3872,107.448,113.77,1592035.0],["2021-08-30",113.77,113.76996612548828,104.1128,104.2871,2653919.0],["2021-08-31",104.2871,109.5139,104.28705596923828,106.5968,1356895.0],["2021-09-01",106.5968,108.7547,99.8493,102.2959,2085965.0],["2021-09-02",102.2959,108.5183,101.3153,105.8725,1546032.0],["2021-09-03",105.8725,107.0224,100.1554,102.4203,1502342.0],["2021-09-06",102.4203,107.5227,101.1784,104.2871,1465224.0],["2021-09-07",104.2871,104.4862,100.0558,102.3009,1195648.0],["2021-09-08",102.3009,104.1352,95.3268,96.081,2178997.0],["2021-09-09",96.081,96.8924,92.365,93.3357,1527443.0],["2021-09-10",93.3357,94.2068,87.5538,92.5517,1993506.0],["2021-09-13",92.5517,95.3244,87.6111,88.6092,1730886.0],["2021-09-14",88.6092,92.8379,87.7779,88.4225,1732350.0],["2021-09-15",88.4225,90.2071,84.6243,85.9734,2707175.0],["2021-09-16",85.9734,90.8467,85.2988,87.0137,1760305.0],["2021-09-17",87.0137,88.3578,82.8821,84.0743,2360586.0],["2021-09-22",84.0743,94.5801,82.8821,92.6861,4302845.0],["2021-09-23",92.6861,98.2115,89.779,95.9192,3119602.0],["2021-09-24",95.9192,100.8025,95.91920471191406,98.8114,1919974.0],["2021-09-27",98.8114,107.5227,97.5694,104.7351,2354232.0],["2021-09-28",104.7351,106.9751,101.2356,102.8683,2199146.0],["2021-09-29",102.8683,104.5459,99.232,99.6477,1360153.0],["2021-09-30",99.6477,106.5719,98.0622,104.2373,2225650.0],["2021-10-08",104.2373,105.529,95.4214,101.0564,2693461.0],["2021-10-11",101.0564,107.5227,99.466,104.638,1781042.0],["2021-10-12",104.638,104.63799285888672,91.469,93.5895,2742506.0],["2021-10-13",93.5895,102.2934,92.6836,100.9544,2499817.0],["2021-10-14",100.9544,105.5191,99.8741,102.1665,1723195.0],["2021-10-15",102.1665,104.1601,97.318,102.2959,1294077.0],["2021-10-18",102.2959,103.9311,97.0691,98.6147,1829273.0],["2021-10-19",98.6147,101.5467,96.7679,98.8114,986580.0],["2021-10-20",98.8114,101.2804,96.5838,98.8213,1357729.0],["2021-10-21",98.8213,105.6112,97.5669,103.2915,1714794.0],["2021-10-22",103.2915,117.6502,103.29148864746094,115.9851,4895343.0],["2021-10-25",115.9851,120.7141,115.1862,117.6353,3158233.0],["2021-10-26",117.6353,117.9763,113.994,114.7407,2611792.0],["2021-10-27",114.7407,115.2384,111.0072,111.6295,2118738.0],["2021-10-28",111.6295,115.2061,110.3825,110.7583,1669417.0],["2021-10-29",110.7583,117.7498,110.6637,112.8864,2213065.0],["2021-11-01",112.8864,116.4829,108.7846,111.4453,2150961.0],["2021-11-02",111.4453,118.2252,111.4452896118164,112.9785,3277979.0],["2021-11-03",112.9785,115.6217,108.2992,109.5138,2196526.0],["2021-11-04",109.5138,126.1849,109.1455,116.5651,4663137.0],["2021-11-05",116.5651,117.7224,112.0028,112.08,1852465.0],["2021-11-08",112.08,112.08,106.5271,109.7628,1899118.0],["2021-11-09",109.7628,115.9851,108.2768,112.7495,1496948.0],["2021-11-10",112.7495,115.562,110.2282,111.6992,1060999.0],["2021-11-11",111.6992,113.2398,107.6646,112.4931,1580945.0],["2021-11-12",112.4931,115.5869,110.273,110.8081,1085190.0],["2021-11-15",110.8081,111.7589,108.685,111.0321,1070158.0],["2021-11-16",111.0321,113.3717,107.4381,109.265,1964325.0],["2021-11-17",109.265,119.2083,108.6552,117.8518,2470625.0],["2021-11-18",117.8518,122.2075,115.3032,119.9525,2313645.0],["2021-11-19",119.9525,124.0742,119.2556,120.4354,1629526.0],["2021-11-22",120.4354,127.6757,120.4155,125.2664,1830069.0],["2021-11-23",125.2664,132.4919,124.9877,128.9252,1784964.0],["2021-11-24",128.9252,136.8923,128.0914,132.574,2348289.0],["2021-11-25",132.574,139.1175,131.7452,137.639,2064775.0],["2021-11-26",137.639,139.2444,129.4354,132.91,2434483.0],["2021-11-29",132.91,136.3945,130.9661,134.4034,1564933.0],["2021-11-30",134.4034,138.6047,131.9144,136.3945,1349496.0],["2021-12-01",136.3945,140.0259,132.3525,133.6567,1498204.0],["2021-12-02",133.6567,136.3945,132.2405,133.246,1930711.0],["2021-12-03",133.246,140.1055,131.444,133.1589,2252487.0],["2021-12-06",133.1589,139.2095,127.4343,129.5499,2086538.0],["2021-12-07",129.5499,131.2499,122.3394,125.9932,1841643.0],["2021-12-08",125.9932,136.8923,125.99320220947266,136.1033,1896524.0],["2021-12-09",136.1033,137.5768,133.8981,135.0455,1099189.0],["2021-12-10",135.0455,140.7626,131.9144,140.4864,1642134.0],["2021-12-13",140.4864,140.48635864257812,134.9036,136.5712,1508653.0],["2021-12-14",136.5712,138.1343,133.5322,133.6816,1032118.0],["2021-12-15",133.6816,136.3721,130.7845,131.0433,1250556.0],["2021-12-16",131.0433,136.8848,129.1243,130.5032,1080538.0],["2021-12-17",130.5032,131.1653,127.3223,129.2936,779237.0],["2021-12-20",129.2936,129.29356384277344,124.4476,127.3796,1131581.0],["2021-12-21",127.3796,130.0228,124.4476,125.1942,1154961.0],["2021-12-22",125.1942,134.4034,124.2036,131.5809,1544711.0],["2021-12-23",131.5809,132.91,124.9453,128.5917,1730813.0],["2021-12-24",128.5917,132.1608,124.6716,126.6553,1344544.0],["2021-12-27",126.6553,128.2557,119.95,120.7117,2058617.0],["2021-12-28",120.7117,125.911,120.0172,124.2036,1060734.0],["2021-12-29",124.2036,124.2037,117.7398,121.5355,1160808.0],["2021-12-30",121.5355,129.0695,121.5156,126.3541,1386475.0],["2021-12-31",126.3541,127.4741,121.4608,123.676,1116518.0],["2022-01-04",123.676,125.1196,118.4144,119.5941,1412629.0],["2022-01-05",119.5941,119.9625,109.2575,111.7464,3079925.0],["2022-01-06",111.7464,116.5327,111.0072,112.2467,2125607.0],["2022-01-07",112.2467,113.984,108.0777,109.0161,1605274.0],["2022-01-10",109.0161,112.3786,107.1817,110.2357,1475331.0],["2022-01-11",110.2357,110.23565673828125,102.5448,103.503,4220758.0],["2022-01-12",103.503,109.1306,103.50303649902344,107.5351,3110362.0],["2022-01-13",107.5351,112.5006,105.0412,108.6303,3221677.0],["2022-01-14",108.6303,111.0072,106.1413,107.8363,1737505.0],["2022-01-17",107.8363,114.2404,106.5296,112.4882,2069512.0],["2022-01-18",112.4882,117.1524,110.9848,113.2672,2100755.0],["2022-01-19",113.2672,116.4506,101.4895,103.854,5764631.0],["2022-01-20",103.854,104.5335,97.7984,99.5581,4784351.0],["2022-01-21",99.5581,100.0558,95.8495,98.0647,1455543.0],["2022-01-24",98.0647,104.1825,96.6211,103.0501,1986598.0],["2022-01-25",103.0501,105.7804,100.5536,101.0514,1324641.0],["2022-01-26",101.0514,102.0146,95.3268,97.5295,970480.0],["2022-01-27",97.5295,98.9383,95.4214,96.1532,731079.0],["2022-01-28",96.1532,99.7049,94.1695,98.8587,1510079.0],["2022-02-07",98.8587,100.6532,96.4469,98.8636,1631058.0],["2022-02-08",98.8636,99.0802,91.0956,96.0984,2568728.0],["2022-02-09",96.0984,104.536,93.8658,103.6524,2311202.0],["2022-02-10",103.6524,104.1054,94.8614,97.0691,2845403.0],["2022-02-11",97.0691,98.5052,93.4054,94.829,1860471.0],["2022-02-14",94.829,98.8188,92.589,96.7903,1017563.0],["2022-02-15",96.7903,101.5467,95.0481,100.4367,1059839.0],["2022-02-16",100.4367,100.8025,97.1911,97.9875,1037785.0],["2022-02-17",97.9875,102.0196,96.3224,100.1454,934903.0],["2022-02-18",100.1454,100.14544677734375,96.8202,97.4897,668457.0],["2022-02-21",97.4897,97.48973083496094,95.2024,95.2522,671957.0],["2022-02-22",95.2522,95.25216674804688,90.8467,93.5174,794892.0],["2022-02-23",93.5174,98.5326,91.8921,97.196,1118623.0],["2022-02-24",97.196,100.5387,96.3199,98.7143,1259576.0],["2022-02-25",98.7143,109.942,98.71429443359375,106.2782,2264427.0],["2022-02-28",106.2782,107.2116,102.9629,105.2826,1695647.0],["2022-03-01",105.2826,107.8736,103.29148864746094,103.2915,1603791.0],["2022-03-02",103.2915,103.2915,98.672,100.2425,1188521.0],["2022-03-03",100.2425,101.7981,94.0824,95.1302,2060342.0],["2022-03-04",95.1302,102.3955,94.1794,99.7124,1918883.0],["2022-03-07",99.7124,99.71236419677734,95.0779,96.3199,1100199.0],["2022-03-08",96.3199,99.8741,91.2649,92.8628,1649325.0],["2022-03-09",92.8628,94.1272,89.1069,92.3276,1232204.0],["2022-03-10",92.3276,100.3022,92.32764434814453,98.5625,1529997.0],["2022-03-11",98.5625,98.56246948242188,94.5801,97.1662,1381662.0],["2022-03-14",97.1662,98.3136,91.5934,92.0912,1427388.0],["2022-03-15",92.0912,96.0735,91.2176,92.0862,1144985.0],["2022-03-16",92.0862,98.3136,84.7488,97.5669,2943483.0],["2022-03-17",97.5669,101.7682,96.3996,100.6034,2508192.0],["2022-03-18",100.6034,106.2782,99.2245,100.8025,1700776.0],["2022-03-21",100.8025,102.0171,94.5801,95.8246,1722465.0],["2022-03-22",95.8246,97.985,94.834,96.7704,1562801.0],["2022-03-23",96.7704,99.8045,94.1072,94.7394,1549847.0],["2022-03-24",94.7394,95.8147,92.0987,95.3567,1463061.0],["2022-03-25",95.3567,98.0995,93.4079,96.3971,1260140.0],["2022-03-28",96.3971,96.3970947265625,87.1631,88.196,1524004.0],["2022-03-29",88.196,91.5909,86.8644,87.86,1003337.0],["2022-03-30",87.86,92.3401,87.4518,91.5934,1057780.0],["2022-03-31",91.5934,92.0763,87.5339,91.7303,915649.0],["2022-04-01",91.7303,91.7452,87.3622,89.6047,1168172.0],["2022-04-06",89.6047,89.604736328125,82.6083,83.7532,1228555.0],["2022-04-07",83.7532,88.084,83.0737,84.1266,1657316.0],["2022-04-08",84.1266,84.3754,81.2717,83.7059,1400309.0],["2022-04-11",83.7059,83.70591735839844,77.4064,78.6957,1892779.0],["2022-04-12",78.6957,83.3799,77.4761,81.3738,2567579.0],["2022-04-13",81.3738,81.8865,77.4064,78.8126,1113003.0],["2022-04-14",78.8126,82.3395,76.7219,82.225,1340887.0],["2022-04-15",82.225,88.1089,78.6583,87.9346,2359768.0],["2022-04-18",87.9346,87.93464660644531,83.6288,86.8047,1278234.0],["2022-04-19",86.8047,87.1133,82.6357,84.1266,605789.0],["2022-04-20",84.1266,85.0101,81.1398,84.1266,884393.0],["2022-04-21",84.1266,84.1265640258789,78.4343,80.7889,898162.0],["2022-04-22",80.7889,81.5878,78.4393,81.3887,531700.0],["2022-04-25",81.3887,81.38870239257812,71.7341,79.0242,2046301.0],["2022-04-26",79.0242,79.02421569824219,74.6685,74.9174,1829404.0],["2022-04-27",74.9174,80.3931,71.0396,80.0521,1707057.0],["2022-04-28",80.0521,81.1398,77.6876,79.3428,667155.0],["2022-04-29",79.3428,86.608,79.34278869628906,86.4662,1245235.0],["2022-05-05",86.4662,86.46617126464844,81.2941,82.6332,1464940.0],["2022-05-06",82.6332,88.8282,81.217,85.6647,2223345.0],["2022-05-09",85.6647,88.0566,85.371,85.8116,860015.0],["2022-05-10",85.8116,91.571,85.6199,90.4709,1386725.0],["2022-05-11",90.4709,95.7997,89.2413,89.2413,2092911.0],["2022-05-12",89.2413,93.6014,89.2413,92.6297,1696734.0],["2022-05-13",92.6297,98.1692,92.4068,98.1642,1565398.0],["2022-05-16",98.1642,100.8464,95.6975,99.6718,2441390.0],["2022-05-17",99.6718,100.1376,94.6632,98.3696,2245031.0],["2022-05-18",98.3696,98.36958312988281,91.4076,94.0997,1922286.0],["2022-05-19",94.0997,94.9136,91.1947,93.7867,1204426.0],["2022-05-20",93.7867,96.4888,92.9427,96.4037,1206366.0],["2022-05-23",96.4037,96.4062,92.4093,93.987,1331175.0],["2022-05-24",93.987,93.9870376586914,90.7264,92.4093,1155038.0],["2022-05-25",92.4093,92.40930938720703,89.319,92.4093,851183.0],["2022-05-26",92.4093,93.6114,89.6546,91.1571,938921.0],["2022-05-27",91.1571,93.6114,91.1571,93.4937,761543.0],["2022-05-30",93.4937,94.3902,90.9593,92.6597,1173044.0],["2022-05-31",92.6597,99.171,91.4652,97.6684,1558813.0],["2022-06-01",97.6684,99.4089,95.6699,97.6684,1800273.0],["2022-06-02",97.6684,98.62,94.8485,98.4597,1343472.0],["2022-06-06",98.4597,107.2123,98.4597396850586,102.697,3671755.0],["2022-06-07",102.697,103.2179,99.454,101.5651,2164730.0],["2022-06-08",101.5651,106.0428,100.3405,103.3607,2666496.0],["2022-06-09",103.3607,105.7348,102.5368,104.6379,1853963.0],["2022-06-10",104.6379,106.1831,103.278,104.1796,1664953.0],["2022-06-13",104.1796,107.2299,100.9841,104.43,2756993.0],["2022-06-14",104.43,105.9026,101.1869,102.6745,1895261.0],["2022-06-15",102.6745,103.4233,100.6736,102.0359,1534338.0],["2022-06-16",102.0359,106.9343,101.1744,105.4318,2148218.0],["2022-06-17",105.4318,109.6315,101.6753,106.5362,2259114.0],["2022-06-20",106.5362,112.6943,105.9051,109.5639,2696465.0],["2022-06-21",109.5639,110.6307,106.0002,108.6824,1304849.0],["2022-06-22",108.6824,111.1917,106.1755,109.0931,1142829.0],["2022-06-23",109.0931,111.5673,106.6914,111.1917,982066.0],["2022-06-24",111.1917,114.9432,109.9095,112.9447,1307699.0],["2022-06-27",112.9447,119.2055,112.0682,117.2521,2215746.0],["2022-06-28",117.2521,117.25213623046875,114.7027,115.449,1304438.0],["2022-06-29",115.449,121.4594,113.3554,114.2945,1978397.0],["2022-06-30",114.2945,119.1729,113.1951,118.4642,1631573.0],["2022-07-01",118.4642,118.925,109.1882,112.9773,2820398.0],["2022-07-04",112.9773,118.8274,108.9378,117.9533,1815901.0],["2022-07-05",117.9533,119.7064,113.3704,116.7012,1457714.0],["2022-07-06",116.7012,120.2072,115.5367,117.778,735055.0],["2022-07-07",117.778,118.0335,113.7411,114.4348,980917.0],["2022-07-08",114.4348,116.4457,112.3036,113.6609,1168522.0],["2022-07-11",113.6609,113.66094207763672,107.6856,113.393,2091178.0],["2022-07-12",113.393,114.0466,109.2609,111.4697,1114774.0],["2022-07-13",111.4697,113.1927,108.1865,110.3953,1448152.0],["2022-07-14",110.3953,112.1934,108.189,111.8929,1001800.0],["2022-07-15",111.8929,118.7597,111.6925,116.4507,1692090.0],["2022-07-18",116.4507,117.7029,112.7694,113.9665,1376883.0],["2022-07-19",113.9665,115.1435,108.4795,111.5523,1248397.0],["2022-07-20",111.5523,112.2635,108.9378,110.781,823669.0],["2022-07-21",110.781,113.696,109.4712,112.6943,715855.0],["2022-07-22",112.6943,116.02,108.1865,110.6908,1224640.0],["2022-07-25",110.6908,113.7085,108.6874,112.4439,1248285.0],["2022-07-26",112.4439,113.5157,110.2426,113.1951,805349.0],["2022-07-27",113.1951,115.9424,111.943,113.0699,671911.0],["2022-07-28",113.0699,120.2072,112.0006,116.3255,1874750.0],["2022-07-29",116.3255,116.8214,112.6943,114.5024,1906912.0],["2022-08-01",114.5024,119.4509,112.5916,117.3273,1659329.0],["2022-08-02",117.3273,121.4469,114.4248,117.5527,1673143.0],["2022-08-03",117.5527,120.3324,115.9198,118.329,1627021.0],["2022-08-04",118.329,123.4328,117.3273,120.7081,1922547.0],["2022-08-05",120.7081,126.4555,120.70809936523438,126.1174,1698294.0],["2022-08-08",126.1174,127.7202,123.4653,125.9672,1648753.0],["2022-08-09",125.9672,126.18,122.7566,125.2159,1000790.0],["2022-08-10",125.2159,127.9706,122.8117,127.0941,1413197.0],["2022-08-11",127.0941,127.5699,123.2375,125.2159,1380206.0],["2022-08-12",125.2159,130.222,124.2141,125.7167,1113418.0],["2022-08-15",125.7167,125.71671295166016,120.2323,122.0103,1551991.0],["2022-08-16",122.0103,126.468,121.4594,124.715,984360.0],["2022-08-17",124.715,124.71500396728516,121.7549,123.7108,708767.0],["2022-08-18",123.7108,126.0899,122.2107,125.4012,595520.0],["2022-08-19",125.4012,126.1725,123.4628,124.2167,621859.0],["2022-08-22",124.2167,125.7167,117.455,124.3995,1783005.0],["2022-08-23",124.3995,125.6917,122.3008,122.4035,758051.0],["2022-08-24",122.4035,123.7133,117.4525,118.7046,1056778.0],["2022-08-25",118.7046,124.3494,118.3615,123.3476,1139556.0],["2022-08-26",123.3476,125.2134,119.2055,121.9678,817165.0],["2022-08-29",121.9678,132.2279,119.2055,131.9775,5011935.0],["2022-08-30",131.9775,132.7038,124.7901,127.2168,1916094.0],["2022-08-31",127.2168,128.9673,125.2334,127.2544,1621474.0],["2022-09-01",127.2544,130.2195,125.9621,128.8972,1584525.0],["2022-09-02",128.8972,130.2245,125.6316,126.3678,1815359.0],["2022-09-05",126.3678,126.9689,121.4694,125.2159,2516344.0],["2022-09-06",125.2159,128.191,124.0464,127.3445,2117920.0],["2022-09-07",127.3445,129.4857,125.7919,127.302,1983706.0],["2022-09-08",127.302,130.6978,126.438,128.2486,2422743.0],["2022-09-09",128.2486,131.4015,123.5881,125.8269,3697163.0],["2022-09-13",125.8269,127.2193,122.9119,125.326,1770101.0],["2022-09-14",125.326,128.221,123.2124,126.9689,1532994.0],["2022-09-15",126.9689,129.924,125.2885,126.9689,1809735.0],["2022-09-16",126.9689,133.9409,125.2159,131.4742,2165294.0],["2022-09-19",131.4742,132.7413,125.3411,127.63,1328336.0],["2022-09-20",127.63,129.2228,125.3461,128.2211,1039959.0],["2022-09-21",128.2211,128.22105407714844,118.9801,119.0778,1831329.0],["2022-09-22",119.0778,123.3426,116.0275,119.0477,1506241.0],["2022-09-23",119.0477,121.8726,117.3298,120.7181,1299732.0],["2022-09-26",120.7181,128.8096,118.5118,126.2176,1534492.0],["2022-09-27",126.2176,130.2245,124.7726,129.5934,1225601.0],["2022-09-28",129.5934,137.4895,129.59339904785156,131.7296,1974540.0],["2022-09-29",131.7296,135.0052,130.9758,132.9792,1321222.0],["2022-09-30",132.9792,134.2014,128.2862,130.6502,1474817.0],["2022-10-10",130.6502,133.981,121.6322,122.0128,1446081.0],["2022-10-11",122.0128,123.9612,118.9751,121.2641,934461.0],["2022-10-12",121.2641,121.26405334472656,113.9464,119.7014,1154642.0],["2022-10-13",119.7014,126.5682,118.6671,124.7175,1197541.0],["2022-10-14",124.7175,129.924,123.4328,126.2151,2576837.0],["2022-10-17",126.2151,128.2085,117.7029,123.0321,2932446.0],["2022-10-18",123.0321,123.1122,117.2046,118.5794,1816143.0],["2022-10-19",118.5794,119.4559,115.3313,116.8965,1628853.0],["2022-10-20",116.8965,130.9733,116.89652252197266,127.2193,3446161.0],["2022-10-21",127.2193,128.9723,123.9512,126.1324,1836788.0],["2022-10-24",126.1324,130.22450256347656,119.496,130.2245,2486295.0],["2022-10-25",130.2245,130.22450256347656,120.961,122.1406,1631646.0],["2022-10-26",122.1406,127.6951,120.7807,125.579,1263556.0],["2022-10-27",125.579,127.3871,122.962,125.0906,1529702.0],["2022-10-28",125.0906,126.438,121.4995,122.4586,1269295.0],["2022-10-31",122.4586,134.6747,122.45861053466797,129.2228,2554802.0],["2022-11-01",129.2228,130.8506,125.2359,126.6333,1342385.0],["2022-11-02",126.6333,128.6217,124.2141,125.2159,1600564.0],["2022-11-03",125.2159,132.258,123.9637,129.348,2093706.0],["2022-11-04",129.348,130.4749,125.291,126.716,1872837.0],["2022-11-07",126.716,127.2193,116.8665,118.4241,4095614.0],["2022-11-08",118.4241,122.4035,117.2096,121.209,2022821.0],["2022-11-09",121.209,121.2089614868164,115.5392,116.6862,1973364.0],["2022-11-10",116.6862,117.147,111.9956,113.964,1488170.0],["2022-11-11",113.964,116.4507,113.423,113.9139,1688567.0],["2022-11-14",113.9139,115.1485,111.1942,113.2202,1064023.0],["2022-11-15",113.2202,118.2038,109.4261,118.1161,1807303.0],["2022-11-16",118.1161,118.11611938476562,113.9464,115.9499,1211967.0],["2022-11-17",115.9499,117.7029,112.7469,116.005,1059390.0],["2022-11-18",116.005,120.087,115.3313,119.4935,979996.0],["2022-11-21",119.4935,119.4935073852539,116.02,118.6671,470450.0],["2022-11-22",118.6671,120.2072,117.2772,119.0377,675107.0],["2022-11-23",119.0377,120.082,115.702,119.2631,1061391.0],["2022-11-24",119.2631,119.9368,115.6995,119.3307,963073.0],["2022-11-25",119.3307,119.9017,115.6995,117.7254,679102.0],["2022-11-28",117.7254,119.2356,113.4731,114.9131,1449766.0],["2022-11-29",114.9131,115.6444,110.2526,112.2861,1260939.0],["2022-11-30",112.2861,114.3847,110.8286,113.2753,2026643.0],["2022-12-01",113.2753,117.5001,109.0405,116.8089,1693281.0],["2022-12-02",116.8089,117.1344,114.7103,115.9774,1021469.0],["2022-12-05",115.9774,119.7014,114.4673,116.4758,943162.0],["2022-12-06",116.4758,117.172,114.7052,115.6995,740114.0],["2022-12-07",115.6995,119.6488,114.8229,118.2539,1226649.0],["2022-12-08",118.2539,120.4577,113.1526,113.4456,1999122.0],["2022-12-09",113.4456,113.9364,103.6812,107.6506,5286322.0],["2022-12-12",107.6506,107.65058135986328,104.3449,106.7816,2107932.0],["2022-12-13",106.7816,108.1865,105.557,107.027,1296436.0],["2022-12-14",107.027,107.1247,102.4266,106.6238,1205509.0],["2022-12-15",106.6238,107.3801,104.2297,106.9369,787005.0],["2022-12-16",106.9369,107.0646,102.7321,104.5778,1634585.0],["2022-12-19",104.5778,105.6321,102.7221,103.8015,725140.0],["2022-12-20",103.8015,104.3223,99.4239,100.631,1098486.0],["2022-12-21",100.631,102.111,98.625,100.3705,1172732.0],["2022-12-22",100.3705,101.1193,99.171,100.6736,801576.0],["2022-12-23",100.6736,104.1721,99.0633,102.5518,853557.0],["2022-12-26",102.5518,105.6797,101.6753,104.6729,1382338.0],["2022-12-27",104.6729,113.7636,103.8015,112.9147,1594655.0],["2022-12-28",112.9147,113.9439,111.5573,113.1951,936632.0],["2022-12-29",113.1951,115.0659,112.9297,115.0659,856995.0],["2022-12-30",115.0659,115.6995,113.8638,114.6677,542184.0],["2023-01-03",114.6677,118.8824,113.1951,114.6977,1332155.0],["2023-01-04",114.6977,117.4149,113.4155,117.3423,1138400.0],["2023-01-05",117.3423,117.7029,114.6527,116.3305,1014140.0],["2023-01-06",116.3305,117.7029,115.0083,117.1995,1182502.0],["2023-01-09",117.1995,117.4224,113.711,116.8665,1020190.0],["2023-01-10",116.8665,118.7096,114.848,118.354,679821.0],["2023-01-11",118.354,118.8299,114.6977,115.5492,1354152.0],["2023-01-12",115.5492,115.6719,113.6409,114.302,1012976.0],["2023-01-13",114.302,116.8164,113.8237,116.4507,1068621.0],["2023-01-16",116.4507,121.209,115.9524,120.4026,1175356.0],["2023-01-17",120.4026,121.1338,117.8682,118.7773,900444.0],["2023-01-18",118.7773,120.971,117.5727,119.1754,858728.0],["2023-01-19",119.1754,119.17544555664062,115.6018,116.6161,1619065.0],["2023-01-20",116.6161,120.0344,114.9482,116.5509,969785.0],["2023-01-30",116.5509,119.2055,115.454,116.7012,1115942.0],["2023-01-31",116.7012,119.3708,116.0325,117.1044,1102247.0],["2023-02-01",117.1044,117.4525,112.6943,114.6351,1852231.0],["2023-02-02",114.6351,117.202,113.5032,116.9491,1058852.0],["2023-02-03",116.9491,116.94910430908203,113.4481,114.5725,1069194.0],["2023-02-06",114.5725,118.2539,114.57252502441406,116.4533,1913205.0],["2023-02-07",116.4533,117.1695,109.6966,110.19,1599238.0],["2023-02-08",110.19,111.4471,108.2391,108.785,991901.0],["2023-02-09",108.785,112.6918,108.2892,111.6174,1734897.0],["2023-02-10",111.6174,116.4507,109.9996,114.868,1509476.0],["2023-02-13",114.868,115.9499,109.366,109.937,1911050.0],["2023-02-14",109.937,109.93701934814453,106.1655,109.0881,1471832.0],["2023-02-15",109.0881,109.08805847167969,104.6805,105.6822,1328936.0],["2023-02-16",105.6822,106.6839,103.5911,103.9918,1587952.0],["2023-02-17",103.9918,106.1831,102.7396,104.1796,1132200.0],["2023-02-20",104.1796,105.1262,102.3715,103.9918,1173397.0],["2023-02-21",103.9918,106.1881,102.6945,105.7573,1235170.0],["2023-02-22",105.7573,105.9126,101.9457,102.6269,1108747.0],["2023-02-23",102.6269,106.2432,102.4216,105.8926,1057427.0],["2023-02-24",105.8926,106.0578,101.1819,103.7013,1544442.0],["2023-02-27",103.7013,103.9267,101.4474,103.6287,1505914.0],["2023-02-28",103.6287,104.9008,102.3164,104.147,1544411.0],["2023-03-01",104.147,104.6254,100.2654,101.3447,1537477.0],["2023-03-02",101.3447,103.0702,100.1727,102.1736,942083.0],["2023-03-03",102.1736,105.0987,100.9265,105.0261,1207468.0],["2023-03-06",105.0261,112.6943,103.5185,111.4446,2660569.0],["2023-03-07",111.4446,111.44461822509766,108.6874,110.19,996099.0],["2023-03-08",110.19,110.18995666503906,107.9611,108.3869,391047.0],["2023-03-09",108.3869,108.4369,105.4593,105.6146,891566.0],["2023-03-10",105.6146,106.9318,104.43,105.9326,461641.0],["2023-03-13",105.9326,106.8342,103.5986,104.1496,540309.0],["2023-03-14",104.1496,105.3241,101.6803,102.8197,808499.0],["2023-03-15",102.8197,104.3148,100.7687,101.3522,1142806.0],["2023-03-16",101.3522,104.9885,100.9641,101.6753,1385715.0],["2023-03-17",101.6753,102.6945,92.6597,93.1506,3391468.0],["2023-03-20",93.1506,96.3661,88.2371,95.9078,3779227.0],["2023-03-21",95.9078,99.2962,95.392,97.6734,1448771.0],["2023-03-22",97.6734,99.3212,93.3509,93.8818,1729903.0],["2023-03-23",93.8818,96.316,89.1537,90.1855,3317882.0],["2023-03-24",90.1855,92.1589,89.7948,90.2055,1298641.0],["2023-03-27",90.2055,93.9119,87.9066,91.3575,2252441.0],["2023-03-28",91.3575,93.6014,89.4242,89.7497,1132553.0],["2023-03-29",89.7497,91.1346,88.177,89.309,1139675.0],["2023-03-30",89.309,91.8734,88.7981,89.4742,1077161.0],["2023-03-31",89.4742,95.4145,89.4041,90.6137,1870978.0],["2023-04-03",90.6137,90.6563,84.1601,86.0233,3144411.0],["2023-04-04",86.0233,88.152,83.3362,85.3471,2152944.0],["2023-04-06",85.3471,87.2705,83.6567,86.9749,1895910.0],["2023-04-07",86.9749,91.628,85.9682,90.5586,1941759.0],["2023-04-10",90.5586,93.4686,89.5218,90.1604,1217564.0],["2023-04-11",90.1604,91.9936,88.4024,90.9067,1411957.0],["2023-04-12",90.9067,91.648,88.8031,89.061,800032.0],["2023-04-13",89.061,91.4076,87.9015,90.8767,1221336.0],["2023-04-14",90.8767,94.6056,90.4059,93.694,1968051.0],["2023-04-17",93.694,96.5414,93.684,95.7977,1686669.0],["2023-04-18",95.7977,97.3679,94.9136,95.3769,1092508.0],["2023-04-19",95.3769,95.3769302368164,92.6622,93.2107,1184461.0],["2023-04-20",93.2107,94.6607,88.4926,90.1554,1681860.0],["2023-04-21",90.1554,91.9084,89.6495,90.9067,873487.0],["2023-04-24",90.9067,92.1847,87.3129,88.5184,1109305.0],["2023-04-25",88.5184,90.1105,83.3275,84.0331,1953950.0],["2023-04-26",84.0331,90.5572,84.03312683105469,87.7951,2729665.0],["2023-04-27",87.7951,101.0489,87.79510498046875,100.3434,4287450.0],["2023-04-28",100.3434,100.8327,96.5246,97.6841,2408167.0],["2023-05-04",97.6841,98.3436,92.1989,92.5995,2157640.0],["2023-05-05",92.5995,92.9754,90.153,92.6102,1074278.0],["2023-05-08",92.6102,92.61016845703125,88.6461,90.4154,1625024.0],["2023-05-09",90.4154,95.7304,90.41539764404297,92.8974,2174581.0],["2023-05-10",92.8974,96.397,91.2699,93.993,1637772.0],["2023-05-11",93.993,96.4431,93.6065,93.9611,968494.0],["2023-05-12",93.9611,95.5567,92.2627,94.2838,688508.0],["2023-05-15",94.2838,96.2658,93.1314,95.9467,719290.0],["2023-05-16",95.9467,96.7161,94.5107,95.2588,751057.0],["2023-05-17",95.2588,96.1452,93.8193,94.493,692459.0],["2023-05-18",94.493,95.4184,90.77,91.4791,705902.0],["2023-05-19",91.4791,93.6349,89.3517,93.6065,1009852.0],["2023-05-22",93.6065,94.9433,90.7806,93.7909,847445.0],["2023-05-23",93.7909,98.0351,93.2555,94.3157,1094921.0],["2023-05-24",94.3157,97.4855,93.0179,96.7941,844139.0],["2023-05-25",96.7941,101.0383,95.4609,98.2443,1146426.0],["2023-05-26",98.2443,99.2796,94.7021,95.8403,886468.0],["2023-05-29",95.8403,96.2658,94.3724,94.961,1549435.0],["2023-05-30",94.961,102.8147,94.0426,102.18,2018231.0],["2023-05-31",102.18,103.4281,99.3328,99.5207,937660.0],["2023-06-01",99.5207,105.6619,98.5847,105.4172,1431786.0],["2023-06-02",105.4172,109.4913,104.1479,107.6652,1227352.0],["2023-06-05",107.6652,108.1439,103.8536,104.311,950362.0],["2023-06-06",104.311,109.5409,103.7189,105.6548,1269709.0],["2023-06-07",105.6548,108.4985,102.8253,103.3572,1405740.0],["2023-06-08",103.3572,103.3572,98.8471,100.9709,2033394.0],["2023-06-09",100.9709,104.8818,98.996,102.4849,2325984.0],["2023-06-12",102.4849,103.5238,98.8648,102.2935,1660358.0],["2023-06-13",102.2935,102.29348754882812,94.1419,96.7976,3561953.0],["2023-06-14",96.7976,98.9251,94.3157,97.3614,1329339.0],["2023-06-15",97.3614,100.2299,95.7765,99.0492,1040324.0],["2023-06-16",99.0492,99.9462,95.0283,97.0033,1490617.0],["2023-06-19",97.0033,97.4855,94.7553,95.8829,1112129.0],["2023-06-20",95.8829,96.7126,93.6065,95.4503,892112.0],["2023-06-21",95.4503,97.7018,93.1385,93.8193,1155660.0],["2023-06-26",93.8193,97.365,91.8337,95.5389,928893.0],["2023-06-27",95.5389,98.4464,95.1205,95.7375,796959.0],["2023-06-28",95.7375,97.8082,94.3795,97.3792,602922.0],["2023-06-29",97.3792,100.3788,95.3758,100.1483,909389.0],["2023-06-30",100.1483,103.8961,99.3931,100.1413,597626.0],["2023-07-03",100.1413,104.5805,98.2195,103.07,1045252.0],["2023-07-04",103.07,103.6125,99.9888,101.3361,648785.0],["2023-07-05",101.3361,102.5878,99.6342,100.5526,545507.0],["2023-07-06",100.5526,100.7546,97.8684,100.2582,895633.0],["2023-07-07",100.2582,102.0737,98.2266,98.9534,588280.0],["2023-07-10",98.9534,100.2015,98.613,99.8895,458643.0],["2023-07-11",99.8895,99.8895034790039,97.5139,98.5421,569739.0],["2023-07-12",98.5421,98.7691,97.5352,98.0386,364770.0],["2023-07-13",98.0386,99.5917,97.1593,98.0386,458179.0],["2023-07-14",98.0386,98.3932,96.7303,98.1734,283370.0],["2023-07-17",98.1734,98.5244,96.9182,98.2904,317019.0],["2023-07-18",98.2904,98.29039764404297,95.5602,96.9182,684863.0],["2023-07-19",96.9182,96.91820526123047,94.0604,94.4043,435769.0],["2023-07-20",94.4043,96.7906,93.2094,95.7339,563227.0],["2023-07-21",95.7339,97.1487,94.4929,96.0885,956747.0],["2023-07-24",96.0885,101.0525,96.0602,97.8614,1026203.0],["2023-07-25",97.8614,102.3857,97.5068,100.1802,931684.0],["2023-07-26",100.1802,101.9354,98.7939,99.5988,511275.0],["2023-07-27",99.5988,100.3079,97.5352,98.7194,544209.0],["2023-07-28",98.7194,98.71942138671875,95.1028,95.6701,1200343.0],["2023-07-31",95.6701,95.8048,88.2986,89.0184,1945839.0],["2023-08-01",89.0184,93.1669,88.8269,93.142,1224337.0],["2023-08-02",93.142,93.14202880859375,89.529,89.7275,1054950.0],["2023-08-03",89.7275,90.3055,86.3166,88.7312,1126617.0],["2023-08-04",88.7312,90.8019,86.8732,89.997,1190295.0],["2023-08-07",89.997,89.99699401855469,85.4089,86.5151,1616805.0],["2023-08-08",86.5151,88.9971,85.4053,88.6425,716263.0],["2023-08-09",88.6425,91.1245,87.7029,90.1034,619806.0],["2023-08-10",90.1034,91.0607,88.3518,89.2701,511970.0],["2023-08-11",89.2701,89.6176,87.437,87.6178,658680.0],["2023-08-14",87.6178,88.288,85.6003,87.5788,760085.0],["2023-08-15",87.5788,87.57882690429688,85.0649,85.2209,838253.0],["2023-08-16",85.2209,86.8697,83.3275,83.9729,1015101.0],["2023-08-17",83.9729,84.643,81.5547,82.6432,1525290.0],["2023-08-18",82.6432,88.2738,82.6432113647461,83.7885,1710310.0],["2023-08-21",83.7885,86.5151,82.6113,85.2777,743958.0],["2023-08-22",85.2777,86.4407,81.1966,83.3027,1112985.0],["2023-08-23",83.3027,83.6786,82.2922,82.5971,588522.0],["2023-08-24",82.5971,87.5363,81.6221,86.1606,1057422.0],["2023-08-25",86.1606,86.7598,84.4231,85.6287,680986.0],["2023-08-28",85.6287,91.4791,85.6286849975586,88.1107,1391572.0],["2023-08-29",88.1107,89.2808,81.5724,87.5788,1870892.0],["2023-08-30",87.5788,90.3835,86.2634,87.7738,1385972.0],["2023-08-31",87.7738,89.1744,85.7563,87.2491,944995.0],["2023-09-01",87.2491,88.1497,85.4549,85.8379,531833.0],["2023-09-04",85.8379,85.8379,83.3275,83.8665,1208663.0],["2023-09-05",83.8665,85.0188,80.8491,81.2072,1404653.0],["2023-09-06",81.2072,81.20719909667969,75.8816,75.8851,2782506.0],["2023-09-07",75.8851,77.6438,75.4844,76.2326,1965727.0],["2023-09-08",76.2326,78.672,75.254,78.36,1100571.0],["2023-09-11",78.36,80.0619,76.9417,77.0162,1569183.0],["2023-09-12",77.0162,78.8883,75.878,78.36,932542.0],["2023-09-13",78.36,79.6365,76.2326,77.1686,1093470.0],["2023-09-14",77.1686,77.6863,74.2115,76.1085,1610461.0],["2023-09-15",76.1085,81.1895,75.2398,80.9838,1849003.0],["2023-09-18",80.9838,85.0968,80.7285,84.565,1641954.0],["2023-09-19",84.565,85.2032,83.1609,84.3983,963849.0],["2023-09-20",84.3983,84.721,82.2603,83.0332,972761.0],["2023-09-21",83.0332,83.5615,79.4237,79.4414,1269923.0],["2023-09-22",79.4414,81.9022,78.5373,81.1895,1037155.0],["2023-09-25",81.1895,82.5404,79.367,81.7249,807021.0],["2023-09-26",81.7249,82.3666,78.1118,78.4947,1153879.0],["2023-09-27",78.4947,85.0897,78.36,84.5082,2025209.0],["2023-09-28",84.5082,88.2525,83.7991,86.891,1696996.0],["2023-10-09",86.891,86.9051,82.0014,82.2709,856992.0],["2023-10-10",82.2709,82.9694,80.1399,80.4839,697332.0],["2023-10-11",80.4839,83.2105,80.4165,82.4021,862655.0],["2023-10-12",82.4021,83.5722,80.0478,80.296,850126.0],["2023-10-13",80.296,80.8065,77.4736,78.1827,1446752.0],["2023-10-16",78.1827,78.1827163696289,68.7441,72.6869,3879354.0],["2023-10-17",72.6869,73.4669,70.9176,73.1053,2538057.0],["2023-10-18",73.1053,77.197,71.6267,76.924,1801381.0],["2023-10-19",76.924,76.92398834228516,72.3678,72.4812,1078265.0],["2023-10-20",72.4812,74.6937,71.921,73.2648,1141753.0],["2023-10-23",73.2648,74.4491,71.0239,71.3927,1082291.0],["2023-10-24",71.3927,74.2789,70.758,72.3004,1095377.0],["2023-10-25",72.3004,72.8677,70.9459,72.116,650231.0],["2023-10-26",72.116,74.0165,71.2792,72.6833,846200.0],["2023-10-27",72.6833,78.282,72.0486,76.6829,1014500.0],["2023-10-30",76.6829,79.4769,75.878,79.0904,1335202.0],["2023-10-31",79.0904,79.7393,76.9488,79.2287,622868.0],["2023-11-01",79.2287,80.0832,76.7609,78.7252,868819.0],["2023-11-02",78.7252,81.0441,77.3034,77.7289,678569.0],["2023-11-03",77.7289,80.1258,76.78926086425781,76.7893,751438.0],["2023-11-06",76.7893,78.3884,76.5871,78.0125,813263.0],["2023-11-07",78.0125,78.01251220703125,75.5305,76.1262,863572.0],["2023-11-08",76.1262,77.8069,75.2965,77.3672,935459.0],["2023-11-09",77.3672,78.1614,75.878,76.0198,645567.0],["2023-11-10",76.0198,76.3567,74.949,76.1439,925828.0],["2023-11-13",76.1439,78.4983,74.9313,78.3423,1069147.0],["2023-11-14",78.3423,79.9875,77.7182,79.796,727450.0],["2023-11-15",79.796,80.8278,78.633,79.1081,599596.0],["2023-11-16",79.1081,80.0903,78.0657,79.4556,697911.0],["2023-11-17",79.4556,79.9272,78.36,79.7747,846093.0],["2023-11-20",79.7747,85.7882,79.77473449707031,82.3312,2372659.0],["2023-11-21",82.3312,89.7062,82.33118438720703,83.9232,5639021.0],["2023-11-22",83.9232,83.92320251464844,80.491,81.4802,2953872.0],["2023-11-23",81.4802,81.48021697998047,78.7217,80.6257,1854035.0],["2023-11-24",80.6257,80.6647,79.0904,79.6258,1145845.0],["2023-11-27",79.6258,80.1825,76.2539,78.2997,2588859.0],["2023-11-28",78.2997,79.9556,76.5942,79.7357,1667438.0],["2023-11-29",79.7357,80.1329,77.7289,78.3494,1837898.0],["2023-11-30",78.3494,78.5727,76.3886,77.2254,1632515.0],["2023-12-01",77.2254,77.4488,75.3781,76.0163,1386952.0],["2023-12-04",76.0163,79.7783,75.2717,79.5584,2166643.0],["2023-12-05",79.5584,80.3101,77.7431,78.7252,1489393.0],["2023-12-06",78.7252,79.562,76.5871,78.3104,1495611.0],["2023-12-07",78.3104,81.3774,77.6509,78.9876,1717376.0],["2023-12-08",78.9876,87.2172,78.98759460449219,86.8697,5023325.0],["2023-12-11",86.8697,89.9154,82.7212,88.1107,4239526.0],["2023-12-12",88.1107,92.1173,86.8697,89.5786,3126080.0],["2023-12-13",89.5786,95.0177,87.9334,92.6314,4278137.0],["2023-12-14",92.6314,97.8543,92.3194,92.635,3800865.0],["2023-12-15",92.635,93.5959,87.7561,89.7488,3575832.0],["2023-12-18",89.7488,97.2586,89.74879455566406,95.0851,5899567.0],["2023-12-19",95.0851,95.1276,91.55,94.1738,3612034.0],["2023-12-20",94.1738,99.2796,92.5464,97.5245,4061715.0],["2023-12-21",97.5245,101.556,92.9647,97.5245,4142328.0],["2023-12-22",97.5245,97.7727,92.8406,95.0071,2696361.0],["2023-12-25",95.0071,100.3434,94.3405,98.2159,4039113.0],["2023-12-26",98.2159,101.2581,95.9467,98.3897,2711604.0],["2023-12-27",98.3897,106.3852,97.5281,106.0519,4699453.0],["2023-12-28",106.0519,112.8242,102.836,110.6259,6135249.0],["2023-12-29",110.6259,120.1603,107.7893,115.3275,5978155.0],["2024-01-02",115.3275,117.7173,107.7645,110.7961,6440170.0],["2024-01-03",110.7961,110.79606628417969,104.3003,105.7612,5416990.0],["2024-01-04",105.7612,108.7786,104.7719,108.385,3821516.0],["2024-01-05",108.385,109.7005,101.056,102.9849,4596117.0],["2024-01-08",102.9849,103.3678,100.6341,101.9992,2090530.0],["2024-01-09",101.9992,107.4844,101.7616,105.4882,3462702.0],["2024-01-10",105.4882,105.4881591796875,100.1909,101.0489,2482334.0],["2024-01-11",101.0489,103.3182,100.4284,102.5771,1909983.0],["2024-01-12",102.5771,104.0309,100.0278,100.7086,1503316.0],["2024-01-15",100.7086,103.0523,100.3823,100.8929,1788832.0],["2024-01-16",100.8929,101.8254,98.5705,100.6695,1539458.0],["2024-01-17",100.6695,101.0383,95.5389,95.7339,2572129.0],["2024-01-18",95.7339,97.9606,91.9117,96.0885,2633746.0],["2024-01-19",96.0885,100.5703,95.1063,95.5141,2264999.0],["2024-01-22",95.5141,99.5668,91.7982,92.8477,3383771.0],["2024-01-23",92.8477,95.0035,88.912,90.0183,3299020.0],["2024-01-24",90.0183,91.3373,87.2242,90.1317,2155694.0],["2024-01-25",90.1317,91.355,87.6143,90.6778,2893158.0],["2024-01-26",90.6778,91.8337,85.4514,86.0932,2637573.0],["2024-01-29",86.0932,86.8697,81.1186,81.9766,2775012.0],["2024-01-30",81.9766,81.97661590576172,76.5304,77.0233,3574778.0],["2024-01-31",77.0233,77.2927,73.6265,76.0269,3301707.0],["2024-02-01",76.0269,79.4237,74.7859,76.2361,2609192.0],["2024-02-02",76.2361,80.1329,75.8851,77.97,4482601.0],["2024-02-05",77.97,86.1605,76.4311,85.0968,4812045.0],["2024-02-06",85.0968,93.603,80.8987,91.1245,4373014.0],["2024-02-07",91.1245,99.854,89.3517,98.5315,4215319.0],["2024-02-08",98.5315,99.9852,90.1353,94.3086,4334499.0],["2024-02-19",94.3086,94.3085708618164,83.3488,86.2563,4659567.0],["2024-02-20",86.2563,88.8198,83.9941,87.5859,2607881.0],["2024-02-21",87.5859,90.5679,84.6891,88.6425,3681501.0],["2024-02-22",88.6425,88.8376,85.806,86.5754,1793094.0],["2024-02-23",86.5754,94.5461,85.1075,93.6065,3159869.0],["2024-02-26",93.6065,94.6702,89.0432,92.4364,2354933.0],["2024-02-27",92.4364,95.0248,90.7983,91.4791,2433447.0],["2024-02-28",91.4791,92.1811,86.8697,87.0824,3625276.0],["2024-02-29",87.0824,87.9369,85.3025,87.7809,2686219.0],["2024-03-01",87.7809,87.78092956542969,83.714,84.1359,3655345.0],["2024-03-04",84.1359,85.0968,80.2073,83.558,4169368.0],["2024-03-05",83.558,85.4514,82.1362,83.324,2536177.0],["2024-03-06",83.324,83.7849,79.8173,81.5263,2689136.0],["2024-03-07",81.5263,81.7497,78.0444,78.1863,3018882.0],["2024-03-08",78.1863,79.7074,76.963,77.6402,2423605.0],["2024-03-11",77.6402,84.0189,76.5588,83.6786,4087506.0],["2024-03-12",83.6786,86.1925,83.4516,84.0331,2577087.0],["2024-03-13",84.0331,85.4479,82.3028,83.363,2001717.0],["2024-03-14",83.363,86.118,83.3275,83.9693,2243080.0],["2024-03-15",83.9693,85.4833,82.8382,84.5792,1827495.0],["2024-03-18",84.5792,84.57916259765625,82.7319,84.3841,2532613.0],["2024-03-19",84.3841,90.2204,82.2638,88.6,4606196.0],["2024-03-20",88.6,89.9828,86.3556,88.678,1732781.0],["2024-03-21",88.678,89.529,85.15,86.1003,2618080.0],["2024-03-22",86.1003,86.1251,82.6148,82.8985,2841615.0],["2024-03-25",82.8985,83.4977,80.4803,81.9979,2205418.0],["2024-03-26",81.9979,82.7531,79.913,80.2782,1487794.0],["2024-03-27",80.2782,81.154,77.97,78.2146,1387810.0],["2024-03-28",78.2146,80.6434,77.3069,78.8103,1414021.0],["2024-03-29",78.8103,79.7783,77.6544,77.7679,631391.0],["2024-04-01",77.7679,79.6755,73.9279,79.6648,3903049.0],["2024-04-02",79.6648,81.5121,78.8919,81.076,1783130.0],["2024-04-03",81.076,81.07601165771484,76.6474,76.9417,1962923.0],["2024-04-08",76.9417,78.1827,74.8214,76.0588,1673447.0],["2024-04-09",76.0588,77.1545,74.9029,77.0126,1246231.0],["2024-04-10",77.0126,77.2183,74.8852,74.9916,1252103.0],["2024-04-11",74.9916,75.3568,71.9529,73.7506,3499760.0],["2024-04-12",73.7506,74.2399,72.155,72.1905,913655.0],["2024-04-15",72.1905,75.3249,71.5452,74.1016,1720899.0],["2024-04-16",74.1016,75.0802,67.3683,67.8505,3770258.0],["2024-04-17",67.8505,71.1658,67.85054779052734,70.2794,3210282.0],["2024-04-18",70.2794,70.3113,67.7229,68.8185,1787263.0],["2024-04-19",68.8185,68.81851959228516,65.6274,66.3046,2890548.0],["2024-04-22",66.3046,69.1376,65.2976,68.2902,2224028.0],["2024-04-23",68.2902,70.3715,66.1628,69.1163,2397910.0],["2024-04-24",69.1163,69.4958,67.9286,68.7937,994348.0],["2024-04-25",68.7937,71.4636,68.1767,70.134,2677150.0],["2024-04-26",70.134,70.914,68.0775,68.3824,3806649.0],["2024-04-29",68.3824,74.3144,67.4782,73.3889,3987078.0],["2024-04-30",73.3889,73.38893127441406,70.2049,70.4566,3366276.0],["2024-05-06",70.4566,75.027,70.45663452148438,74.2718,3723048.0],["2024-05-07",74.2718,77.6509,73.9314,77.1474,3818465.0],["2024-05-08",77.1474,77.6473,74.5306,75.0909,1849252.0],["2024-05-09",75.0909,79.3883,73.786,77.7324,3046078.0],["2024-05-10",77.7324,78.36,73.7577,74.4562,3332837.0],["2024-05-13",74.4562,76.1049,70.524,75.6192,4175050.0],["2024-05-14",75.6192,76.4453,73.2329,73.5733,3342370.0],["2024-05-15",73.5733,74.7079,71.8359,72.3359,2636166.0],["2024-05-16",72.3359,73.0415,70.6304,70.9459,3045041.0],["2024-05-17",70.9459,71.9068,69.7475,71.5913,2526669.0],["2024-05-20",71.5913,72.9989,70.5701,72.6798,1647116.0],["2024-05-21",72.6798,72.67977905273438,69.3433,69.8149,2088373.0],["2024-05-22",69.8149,70.2049,67.1343,68.3611,2370127.0],["2024-05-23",68.3611,68.5987,67.0492,67.418,2581456.0],["2024-05-24",67.418,67.8186,65.482,66.1273,2349717.0],["2024-05-27",66.1273,66.4039,62.844,63.6772,3346760.0],["2024-05-28",63.6772,64.0318,61.3406,63.2943,3411447.0],["2024-05-29",63.2943,63.6382,60.823,60.9896,2368063.0],["2024-05-30",60.9896,62.0037,60.3868,60.9577,1453337.0],["2024-05-31",60.9577,61.8654,60.365570068359375,60.3656,3418675.0],["2024-06-03",60.3656,61.6243,58.9863,59.9011,2675133.0],["2024-06-04",59.9011,61.564,59.7025,60.3017,2187313.0],["2024-06-05",60.3017,64.5282,59.6493,62.8227,3622680.0],["2024-06-06",62.8227,65.7976,62.82273483276367,64.4892,3636494.0],["2024-06-07",64.4892,65.092,63.1099,64.2304,2025832.0],["2024-06-11",64.2304,64.8863,62.0604,63.7765,2183614.0],["2024-06-12",63.7765,69.4107,63.7765,65.8437,5505163.0],["2024-06-13",65.8437,68.432,64.9679,67.8931,4898940.0],["2024-06-14",67.8931,69.4957,67.308,67.308,4933382.0],["2024-06-17",67.308,67.30804443359375,62.2539,64.2908,5301674.0],["2024-06-18",64.2908,64.5115,61.6469,62.5399,3864824.0],["2024-06-19",62.5399,62.9663,60.0465,60.3375,3237361.0],["2024-06-20",60.3375,61.9379,59.1285,61.391,3550898.0],["2024-06-21",61.391,62.6854,60.2773,62.274,2552723.0],["2024-06-24",62.274,64.7674,61.7071,61.8927,2419951.0],["2024-06-25",61.8927,62.6653,60.0817,60.5231,1564630.0],["2024-06-26",60.5231,60.9496,59.0783,60.2623,2097307.0],["2024-06-27",60.2623,60.3425,57.6936,59.0281,1943575.0],["2024-06-28",59.0281,60.2974,57.4428,57.809,1430147.0],["2024-07-01",57.809,57.809024810791016,55.4361,56.3742,1903275.0],["2024-07-02",56.3742,57.1317,54.7989,55.2956,1642513.0],["2024-07-03",55.2956,55.6869,53.8859,54.0765,1702857.0],["2024-07-04",54.0765,54.834,52.3407,52.6668,1336486.0],["2024-07-05",52.6668,52.6668,52.66676712036133,52.6668,0.0],["2024-07-08",52.6668,53.8758,50.6701,51.0463,2098497.0],["2024-07-09",51.0463,51.5631,49.752,50.3841,2946162.0],["2024-07-10",50.3841,52.4109,49.5664,51.237,2868738.0],["2024-07-11",51.237,54.222,51.23696517944336,53.4042,3028162.0],["2024-07-12",53.4042,55.0849,53.40424346923828,53.6751,1779039.0],["2024-07-15",53.6751,54.2772,50.9209,52.5514,2034909.0],["2024-07-16",52.5514,53.4845,51.849,53.1333,1462857.0],["2024-07-17",53.1333,56.6853,52.7169,56.008,3073246.0],["2024-07-18",56.008,58.095,54.9394,57.192,2693990.0],["2024-07-19",57.192,57.3224,55.7923,56.625,1518208.0],["2024-07-22",56.625,57.493,55.7421,56.4695,1961642.0],["2024-07-23",56.4695,56.8006,54.4728,54.7839,1784964.0],["2024-07-24",54.7839,55.4912,52.2453,52.3557,1950011.0],["2024-07-25",52.3557,53.023,51.6734,51.9895,1547996.0],["2024-07-26",51.9895,52.4661,50.8858,51.5029,1487600.0],["2024-07-29",51.5029,51.7386,50.2687,50.4844,1263484.0],["2024-07-30",50.4844,50.8206,49.466,49.6868,1341118.0],["2024-07-31",49.6868,54.1066,48.7837,53.8608,2145370.0],["2024-08-01",53.8608,54.9394,52.0647,52.4761,1825299.0],["2024-08-02",52.4761,53.8758,51.3574,51.8039,1447156.0],["2024-08-05",51.8039,51.9845,48.6031,48.6081,2667671.0],["2024-08-06",48.6081,51.7286,48.6081428527832,51.1667,2424815.0],["2024-08-07",51.1667,51.16672897338867,49.6667,50.3339,1498220.0],["2024-08-08",50.3339,51.6634,49.8323,50.6901,1339522.0],["2024-08-09",50.6901,51.9744,49.9226,49.9627,1124622.0],["2024-08-12",49.9627,51.0714,48.9443,50.1182,1028988.0],["2024-08-13",50.1182,50.1583,49.0346,49.8222,870002.0],["2024-08-14",49.8222,49.82221603393555,48.2519,48.4275,931531.0],["2024-08-15",48.4275,49.9175,47.7101,47.9911,1328805.0],["2024-08-16",47.9911,48.0212,46.6716,46.9827,1543284.0],["2024-08-19",46.9827,48.5279,46.3857,46.5663,1396688.0],["2024-08-20",46.5663,46.7017,44.4893,44.6097,1643936.0],["2024-08-21",44.6097,45.598,43.9525,44.2184,1355790.0],["2024-08-22",44.2184,44.5746,43.6615,44.0529,1090099.0],["2024-08-23",44.0529,44.2385,43.3455,43.8973,1411809.0],["2024-08-26",43.8973,44.7151,43.0846,43.802,1485393.0],["2024-08-27",43.802,44.3037,43.1548,43.8773,1196685.0],["2024-08-28",43.8773,45.6532,43.5813,44.9007,1463586.0],["2024-08-29",44.9007,46.2653,44.1582,45.8338,1779184.0],["2024-08-30",45.8338,46.9074,45.4927,46.1248,1609440.0],["2024-09-02",46.1248,46.8221,45.3522,45.7485,1417154.0],["2024-09-03",45.7485,48.0914,45.3873,47.66,2068197.0],["2024-09-04",47.66,49.1148,47.1633,47.7703,1819103.0],["2024-09-05",47.7703,48.9643,47.7402,48.0362,1064587.0],["2024-09-06",48.0362,48.1817,46.4559,46.7971,1336941.0],["2024-09-09",46.7971,46.9175,45.1515,45.4124,1439882.0],["2024-09-10",45.4124,45.5328,43.812,44.2836,1863107.0],["2024-09-11",44.2836,45.9191,43.7418,44.5044,1500197.0],["2024-09-12",44.5044,45.4576,42.9441,43.1247,1682873.0],["2024-09-13",43.1247,43.7619,42.0812,42.5428,1895931.0],["2024-09-18",42.5428,43.7569,41.6448,42.2568,1162905.0],["2024-09-19",42.2568,44.8606,41.9608,43.8722,1844828.0],["2024-09-20",43.8722,44.3137,43.1699,43.9174,1095383.0],["2024-09-23",43.9174,44.1432,41.3939,41.3939,1690948.0],["2024-09-24",41.3939,44.7803,41.39392852783203,44.7101,3164543.0],["2024-09-25",44.7101,46.3506,44.71005630493164,45.1014,2912573.0],["2024-09-26",45.1014,49.8022,44.6699,49.5513,3887644.0],["2024-09-27",49.5513,57.9946,49.551307678222656,56.1886,3442943.0],["2024-09-30",56.1886,65.5199,56.18858337402344,63.6336,8795846.0],["2024-10-08",63.6336,76.3613,63.633575439453125,76.3613,10033526.0],["2024-10-09",76.3613,77.761,66.2122,70.6872,7589190.0],["2024-10-10",70.6872,73.7576,65.2741,68.5099,6112824.0],["2024-10-11",68.5099,69.2324,61.7121,65.264,4667042.0],["2024-10-14",65.264,66.2223,61.1954,64.7774,3961048.0],["2024-10-15",64.7774,67.4815,62.3342,62.3894,3165601.0],["2024-10-16",62.3894,62.38939666748047,56.60498046875,56.605,4686977.0],["2024-10-17",56.605,58.9428,56.5097,56.615,3586023.0],["2024-10-18",56.615,63.463,55.5163,60.2422,7023609.0],["2024-10-21",60.2422,63.7088,59.2087,61.2606,6031153.0],["2024-10-22",61.2606,61.6319,59.1736,59.7004,3426591.0],["2024-10-23",59.7004,60.6285,58.8224,59.4846,3158130.0],["2024-10-24",59.4846,59.8609,58.0498,58.6769,1807229.0],["2024-10-25",58.6769,61.8275,57.503,61.3559,4319896.0],["2024-10-28",61.3559,63.0015,58.1953,61.391,4564802.0],["2024-10-29",61.391,61.391048431396484,58.1502,60.4981,3797880.0],["2024-10-30",60.4981,60.498050689697266,57.7689,58.1351,2743461.0],["2024-10-31",58.1351,59.0984,56.9812,58.9177,3718696.0],["2024-11-01",58.9177,59.9562,58.0799,58.5716,2084295.0],["2024-11-04",58.5716,58.7422,55.9979,58.4211,4379625.0],["2024-11-05",58.4211,58.7973,56.8558,57.8492,4886044.0],["2024-11-06",57.8492,58.2957,55.2103,55.6217,5839435.0],["2024-11-07",55.6217,57.8742,54.0364,57.4478,4588775.0],["2024-11-08",57.4478,62.9964,57.447811126708984,61.5466,7114580.0],["2024-11-11",61.5466,65.2038,60.9546,62.7105,6784516.0],["2024-11-12",62.7105,67.3711,62.710472106933594,64.5165,6375335.0],["2024-11-13",64.5165,65.7105,61.2054,64.2155,4377395.0],["2024-11-14",64.2155,64.2657,59.8308,60.0265,3124528.0],["2024-11-15",60.0265,60.2021,56.0632,56.2889,4628342.0],["2024-11-18",56.2889,59.0381,55.5765,56.8508,3431405.0],["2024-11-19",56.8508,57.8441,56.018,57.6284,1741089.0],["2024-11-20",57.6284,58.9629,56.1886,58.697,2022169.0],["2024-11-21",58.697,58.998,56.2438,56.6552,2217865.0],["2024-11-22",56.6552,56.6552,54.4528,54.6083,2573993.0],["2024-11-25",54.6083,56.9662,54.1818,56.319,3052960.0],["2024-11-26",56.319,57.1267,55.2354,55.9277,1596578.0],["2024-11-27",55.9277,57.3675,54.9394,57.0916,1791688.0],["2024-11-28",57.0916,57.091617584228516,55.8173,56.1836,1328176.0],["2024-11-29",56.1836,59.1887,56.018,58.2505,2429802.0],["2024-12-02",58.2505,58.682,56.4996,57.2672,2565714.0],["2024-12-03",57.2672,57.2772,54.7136,56.4394,3172309.0],["2024-12-04",56.4394,56.43942642211914,54.7839,55.0949,2245068.0],["2024-12-05",55.0949,55.5866,52.5263,52.6266,3593873.0],["2024-12-06",52.6266,57.1217,52.62663269042969,56.1535,5059283.0],["2024-12-09",56.1535,56.4294,54.0614,54.1016,2497102.0],["2024-12-10",54.1016,56.6903,54.10158157348633,55.3357,2765140.0],["2024-12-11",55.3357,56.1786,54.6835,54.7136,1741754.0],["2024-12-12",54.7136,56.4043,54.4829,55.1601,1868150.0],["2024-12-13",55.1601,55.1752,53.258750915527344,53.2588,2392417.0],["2024-12-16",53.2588,53.3992,51.4728,52.1149,2439662.0],["2024-12-17",52.1149,52.6066,51.0012,51.4226,1723108.0],["2024-12-18",51.4226,51.854,50.4594,51.3825,1967126.0],["2024-12-19",51.3825,51.382450103759766,49.7721,50.0028,2644047.0],["2024-12-20",50.0028,51.9243,49.6767,50.3139,2999223.0],["2024-12-23",50.3139,50.8858,49.0747,49.165,2654251.0],["2024-12-24",49.165,50.068,49.16501235961914,49.3205,1230554.0],["2024-12-25",49.3205,49.6065,47.4091,47.7503,3299895.0],["2024-12-26",47.7503,47.961,47.0579,47.6148,1831373.0],["2024-12-27",47.6148,48.558,47.374,47.685,1714484.0],["2024-12-30",47.685,48.2971,46.7569,47.9259,2237902.0],["2024-12-31",47.9259,48.4627,46.7469,47.9459,2606494.0],["2025-01-02",47.9459,49.8473,46.8573,49.466,4184748.0],["2025-01-03",49.466,50.5948,48.2821,48.4727,2685744.0],["2025-01-06",48.4727,50.3891,47.5396,49.4761,2374146.0],["2025-01-07",49.4761,49.47605895996094,47.2285,48.6633,2100875.0],["2025-01-08",48.6633,49.3255,47.67,48.869,1649767.0],["2025-01-09",48.869,49.5664,47.8255,48.8891,1223557.0],["2025-01-10",48.8891,50.053,47.7804,47.9259,1535171.0],["2025-01-13",47.9259,48.6031,47.1834,47.5847,1196572.0],["2025-01-14",47.5847,49.3958,47.4794,48.9142,1635292.0],["2025-01-15",48.9142,49.1048,47.9158,48.3121,1290985.0],["2025-01-16",48.3121,49.3807,48.2218,49.0898,1368058.0],["2025-01-17",49.0898,53.931,48.7035,53.038,4120327.0],["2025-01-20",53.038,55.1852,51.7086,52.2052,3122679.0],["2025-01-21",52.2052,55.0096,50.8256,54.4728,3440909.0],["2025-01-22",54.4728,54.47282791137695,52.6818,53.4544,1528613.0],["2025-01-23",53.4544,55.1852,51.8039,51.9544,2165666.0],["2025-01-24",51.9544,52.0698,51.0463,51.6684,1578395.0],["2025-01-27",51.6684,52.6266,50.2787,51.1216,1330736.0],["2025-02-05",51.1216,51.839,49.5262,50.2185,2126021.0],["2025-02-06",50.2185,51.7989,49.4159,50.8958,2045407.0],["2025-02-07",50.8958,53.931,50.3691,52.3457,4698510.0],["2025-02-10",52.3457,54.6233,51.2269,54.3324,3824957.0],["2025-02-11",54.3324,54.5882,52.4761,52.5062,2064618.0],["2025-02-12",52.5062,53.1534,51.6835,52.6417,1641102.0],["2025-02-13",52.6417,52.9527,50.6701,50.6851,2761820.0],["2025-02-14",50.6851,54.8491,50.68511199951172,53.9059,4927428.0],["2025-02-17",53.9059,57.192,53.4544,56.7103,6594459.0],["2025-02-18",56.7103,57.0916,52.8925,54.4126,4403404.0],["2025-02-19",54.4126,55.426,52.9276,54.7437,2198400.0],["2025-02-20",54.7437,58.1401,54.1818,57.4829,4965481.0],["2025-02-21",57.4829,57.9595,56.1886,57.5933,4066331.0],["2025-02-24",57.5933,57.6936,55.4361,56.4695,3244141.0],["2025-02-25",56.4695,57.4177,54.7939,56.615,2727763.0],["2025-02-26",56.615,59.6301,56.4394,58.8927,3826251.0],["2025-02-27",58.8927,59.8509,57.9244,58.2756,2661509.0],["2025-02-28",58.2756,58.27558517456055,55.11,55.8374,3150456.0],["2025-03-03",55.8374,58.0699,55.0748,55.2655,2778986.0],["2025-03-04",55.2655,56.1936,54.6835,55.8374,1760383.0],["2025-03-05",55.8374,55.9377,53.9812,55.1601,2234558.0],["2025-03-06",55.1601,58.4361,54.834,57.3876,3696291.0],["2025-03-07",57.3876,58.7572,56.2789,58.4963,2913687.0],["2025-03-10",58.4963,59.595,57.493,58.2856,2178834.0],["2025-03-11",58.2856,58.285621643066406,55.7471,56.8508,2414271.0],["2025-03-12",56.8508,57.4428,56.1936,56.896,2134804.0],["2025-03-13",56.896,59.4997,56.1785,57.799,4787711.0],["2025-03-14",57.799,58.4462,56.4194,57.5231,5942120.0],["2025-03-17",57.5231,57.7438,55.7772,55.9377,4582932.0],["2025-03-18",55.9377,57.3726,55.5314,57.0515,3201910.0],["2025-03-19",57.0515,57.4027,55.1852,55.431,3537110.0],["2025-03-20",55.431,57.5582,54.9494,55.1852,4791621.0],["2025-03-21",55.1852,55.1953,52.4912,53.1183,3330876.0],["2025-03-24",53.1183,53.7303,52.4912,53.1032,2284844.0],["2025-03-25",53.1032,55.8274,52.436,54.9093,4547105.0],["2025-03-26",54.9093,55.7571,53.625,55.4411,3217634.0],["2025-03-27",55.4411,55.7421,54.0263,55.5765,2211252.0],["2025-03-28",55.5765,58.9478,55.0146,57.197,5569865.0],["2025-03-31",57.197,58.5264,56.4394,57.3926,3017124.0],["2025-04-01",57.3926,61.3007,56.9411,60.5733,5173539.0],["2025-04-02",60.5733,60.779,59.2388,59.5298,2011401.0],["2025-04-03",59.5298,59.6803,56.1986,56.2287,3608583.0],["2025-04-07",56.2287,62.9613,53.7805,58.7221,15311194.0],["2025-04-08",58.7221,63.7138,58.72208786010742,61.3007,10865487.0],["2025-04-09",61.3007,65.7507,59.1987,63.8142,10671214.0],["2025-04-10",63.8142,65.6905,62.2088,63.8643,7127212.0],["2025-04-11",63.8643,71.0284,63.864349365234375,67.7775,10169624.0],["2025-04-14",67.7775,67.7775,64.7774,65.264,8274533.0],["2025-04-15",65.264,65.26404571533203,60.9847,63.5934,6904080.0],["2025-04-16",63.5934,65.2189,62.2941,62.9111,4220730.0],["2025-04-17",62.9111,64.4664,61.4111,61.5315,4576956.0],["2025-04-18",61.5315,61.531517028808594,59.8509,60.4529,4209689.0],["2025-04-21",60.4529,61.4412,58.9579,61.1803,3323101.0],["2025-04-22",61.1803,61.8977,59.7054,59.8258,4008021.0],["2025-04-23",59.8258,60.3425,58.5967,59.3492,4294832.0],["2025-04-24",59.3492,60.6536,58.4963,59.4044,2997841.0],["2025-04-25",59.4044,60.4128,57.8241,59.7305,3539869.0],["2025-04-28",59.7305,62.2088,59.1987,61.5466,4900880.0],["2025-04-29",61.5466,62.5499,60.2422,61.7071,2953476.0],["2025-04-30",61.7071,62.1787,60.6586,60.7088,2891162.0],["2025-05-06",60.7088,61.8225,59.0131,61.4964,2893199.0],["2025-05-07",61.4964,62.6804,61.1101,62.0232,3066031.0],["2025-05-08",62.0232,64.0098,61.5717,62.9362,3278637.0],["2025-05-09",62.9362,65.2691,62.2539,64.943,4962247.0],["2025-05-12",64.943,65.2891,62.7807,64.0149,5056890.0],["2025-05-13",64.0149,65.6604,62.2389,65.6453,4707357.0],["2025-05-14",65.6453,65.64532470703125,63.4128,63.5132,2417838.0],["2025-05-15",63.5132,63.5633,62.269,62.284,1837768.0],["2025-05-16",62.284,63.453,61.386,62.861,2153585.0],["2025-05-19",62.861,63.2122,61.8576,62.2339,1851884.0],["2025-05-20",62.2339,62.5198,60.789,61.0198,3048519.0],["2025-05-21",61.0198,61.9078,61.019798278808594,61.8325,1243437.0],["2025-05-22",61.8325,62.1085,60.5432,60.6335,1332731.0],["2025-05-23",60.6335,63.1068,60.63350296020508,61.667,2282970.0],["2025-05-26",61.667,69.734,61.66697311401367,66.2223,6931992.0],["2025-05-27",66.2223,67.2256,63.4028,64.2155,3154406.0],["2025-05-28",64.2155,66.0216,63.3526,64.953,4062139.0],["2025-05-29",64.953,66.4179,64.5416,65.2189,3090851.0],["2025-05-30",65.2189,67.8929,64.6319,65.8661,3260512.0],["2025-06-03",65.8661,66.448,64.2958,64.8426,3013464.0],["2025-06-04",64.8426,65.1888,64.1001,64.5667,1514658.0],["2025-06-05",64.5667,67.9782,63.9898,66.9246,3842007.0],["2025-06-06",66.9246,67.351,65.7607,66.4831,1954541.0],["2025-06-09",66.4831,68.1788,65.8059,65.8761,2276240.0],["2025-06-10",65.8761,65.9714,62.7105,63.2122,5431471.0],["2025-06-11",63.2122,64.3911,62.4847,64.3058,2671313.0],["2025-06-12",64.3058,64.8727,62.861,64.0149,2801588.0],["2025-06-13",64.0149,65.0985,62.34925842285156,62.3493,3871954.0],["2025-06-16",62.3493,64.3911,61.5064,61.7523,3010757.0],["2025-06-17",61.7523,62.9964,60.7138,61.2054,2367088.0],["2025-06-18",61.2054,61.205421447753906,59.5398,60.1469,2452908.0],["2025-06-19",60.1469,61.2649,60.0042,60.2308,1928549.0],["2025-06-20",60.2308,62.7169,60.2308,61.7607,4045969.0],["2025-06-23",61.7607,62.3273,60.7691,62.0369,2317709.0],["2025-06-24",62.0369,63.1347,61.1941,62.1148,2519228.0],["2025-06-25",62.1148,64.2396,61.9378,63.7084,3213302.0],["2025-06-26",63.7084,64.0696,62.3981,62.8727,1799511.0],["2025-06-27",62.8727,64.4521,61.2224,63.0072,2921354.0],["2025-06-30",63.0072,63.8147,61.4774,62.0511,2772242.0],["2025-07-01",62.0511,62.9152,61.0878,62.6814,2479268.0],["2025-07-02",62.6814,62.7523,61.2649,61.4066,1502361.0],["2025-07-03",61.4066,62.3202,60.3583,60.5566,2052584.0],["2025-07-04",60.5566,61.2295,59.99,60.0963,2062743.0],["2025-07-07",60.0963,62.7381,60.096275329589844,62.2706,3910683.0],["2025-07-08",62.2706,62.5752,61.5199,62.3273,1964366.0],["2025-07-09",62.3273,63.503,61.7678,62.7806,3152844.0],["2025-07-10",62.7806,64.5017,62.3344,63.3543,2389786.0],["2025-07-11",63.3543,63.8359,61.6615,62.7169,3275664.0],["2025-07-14",62.7169,63.3543,61.442,61.8669,2694042.0],["2025-07-15",61.8669,63.2339,61.612,63.0002,1898498.0],["2025-07-16",63.0002,65.0187,62.6035,62.9647,2337021.0],["2025-07-17",62.9647,63.5172,61.1445,62.1148,2925155.0],["2025-07-18",62.1148,62.3273,61.6261,62.2069,1392637.0],["2025-07-21",62.2069,63.2126,61.8174,62.8231,1925721.0],["2025-07-22",62.8231,64.2396,62.3911,63.8926,3008402.0],["2025-07-23",63.8926,64.5654,62.0511,62.3202,3742384.0],["2025-07-24",62.3202,62.32022476196289,59.3455,60.762,5191685.0],["2025-07-25",60.762,62.6814,60.2804,62.5044,3599089.0],["2025-07-28",62.5044,62.6389,61.1303,61.3003,2712620.0],["2025-07-29",61.3003,61.6757,59.9192,61.6474,3981735.0],["2025-07-30",61.6474,61.647377014160156,59.7421,60.3867,3834126.0],["2025-07-31",60.3867,61.9873,60.0609,60.5496,3625176.0],["2025-08-01",60.5496,61.4703,59.7067,60.16,2308103.0],["2025-08-04",60.16,60.4221,59.1755,60.0396,2539881.0],["2025-08-05",60.0396,60.4504,59.7776,60.33,1406759.0],["2025-08-06",60.33,62.2919,59.9617,61.8174,2923009.0],["2025-08-07",61.8174,63.7084,61.3782,62.5327,3876504.0],["2025-08-08",62.5327,64.183,61.3357,62.5965,3240046.0],["2025-08-11",62.5965,66.3786,62.5964,66.2228,4845520.0],["2025-08-12",66.2228,69.587,65.5216,69.41,6631826.0],["2025-08-13",69.41,69.40995788574219,68.213,68.7371,3700524.0],["2025-08-14",68.7371,68.73710632324219,64.6646,65.1462,4820730.0],["2025-08-15",65.1462,67.696,64.6646,67.5331,3327746.0],["2025-08-18",67.5331,78.2633,67.53305053710938,76.4997,9589759.0],["2025-08-19",76.4997,82.0525,75.1965,77.9091,8050984.0],["2025-08-20",77.9091,78.3199,75.7843,78.0154,4682150.0],["2025-08-21",78.0154,81.5567,77.1655,79.269,5233515.0],["2025-08-22",79.269,80.5368,77.555,79.1132,3701315.0],["2025-08-25",79.1132,81.0397,77.7533,79.6444,4571963.0],["2025-08-26",79.6444,80.381,78.6174,78.6174,2281934.0],["2025-08-27",78.6174,84.6731,78.3058,81.1247,6868218.0],["2025-08-28",81.1247,82.3145,79.0707,81.925,4356135.0],["2025-08-29",81.925,86.3375,80.4022,85.4876,5777979.0],["2025-09-01",85.4876,85.4876,81.7763,83.4124,4407197.0],["2025-09-02",83.4124,83.412353515625,79.4107,80.2322,3330496.0],["2025-09-03",80.2322,83.8869,79.6161,82.782,3721379.0],["2025-09-04",82.782,84.0002,77.0026,78.5962,4498698.0],["2025-09-05",78.5962,81.4717,78.59615325927734,81.3159,3224905.0],["2025-09-08",81.3159,84.8218,80.4093,83.9223,4143395.0],["2025-09-09",83.9223,83.92230224609375,78.6528,79.7081,5266296.0],["2025-09-10",79.7081,81.0609,77.6258,78.0366,3541664.0],["2025-09-11",78.0366,79.6798,76.4926,78.8299,3802502.0],["2025-09-12",78.8299,79.5665,77.987,78.9574,3058270.0],["2025-09-15",78.9574,80.0339,76.7901,77.7816,3790392.0],["2025-09-16",77.7816,81.5709,76.4926,81.2026,4772696.0],["2025-09-17",81.2026,81.925,79.0849,80.7422,4093840.0],["2025-09-18",80.7422,81.7621,77.8312,78.3695,4227542.0],["2025-09-19",78.3695,82.4987,78.3695068359375,79.7931,4145680.0],["2025-09-22",79.7931,81.4434,78.5607,80.211,3022651.0],["2025-09-23",80.211,81.2946,76.7688,79.1203,3903377.0],["2025-09-24",79.1203,83.6744,77.9729,82.7324,5809179.0],["2025-09-25",82.7324,84.8997,82.1658,84.241,3390910.0],["2025-09-26",84.241,84.3898,80.4801,80.4801,3224489.0],["2025-09-29",80.4801,81.3159,78.4049,80.2818,3549106.0],["2025-09-30",80.2818,82.7678,79.4107,81.9887,2879235.0],["2025-10-09",81.9887,88.7031,81.98873901367188,87.9736,4993076.0],["2025-10-10",87.9736,89.2414,81.6346,81.925,3837597.0],["2025-10-13",81.925,83.4619,78.9715,79.694,5395810.0],["2025-10-14",79.694,83.2282,79.69396209716797,80.2464,4486742.0],["2025-10-15",80.2464,81.5638,79.1132,80.9901,2082852.0],["2025-10-16",80.9901,84.5314,80.8484,82.442,3525263.0],["2025-10-17",82.442,82.5483,79.2548,79.5027,2476030.0],["2025-10-20",79.5027,81.4505,79.4744,80.1614,1627910.0],["2025-10-21",80.1614,82.8599,80.0339,81.0255,3429451.0],["2025-10-22",81.0255,82.0666,80.296,80.3172,1782170.0],["2025-10-23",80.3172,81.4505,79.5523,81.4292,2109527.0],["2025-10-24",81.4292,85.1901,80.9759,84.9918,4711855.0],["2025-10-27",84.9918,84.99178314208984,80.2677,81.1459,5452554.0],["2025-10-28",81.1459,83.5753,80.6572,83.3274,3279235.0],["2025-10-29",83.3274,85.693,81.0184,81.8613,4167263.0],["2025-10-30",81.8613,81.86125946044922,79.0069,79.099,3708100.0],["2025-10-31",79.099,79.7506,76.5493,76.9246,3347225.0],["2025-11-03",76.9246,78.9715,76.698,77.4275,3573684.0],["2025-11-04",77.4275,77.8737,74.4103,75.1469,2913887.0],["2025-11-05",75.1469,75.7206,74.382,74.7219,1632646.0],["2025-11-06",74.7219,76.0747,74.5165,75.5719,2146552.0],["2025-11-07",75.5719,76.6697,74.8707,75.7843,2310414.0],["2025-11-10",75.7843,76.2376,74.7644,75.8268,1361397.0],["2025-11-11",75.8268,78.1783,75.5294,77.8383,3077624.0],["2025-11-12",77.8383,78.1145,76.3793,77.0592,2560429.0],["2025-11-13",77.0592,77.7533,75.7489,75.8198,2508647.0],["2025-11-14",75.8198,76.2093,72.9866943359375,72.9867,3500711.0],["2025-11-17",72.9867,74.0845,72.2501,73.6595,1987280.0],["2025-11-18",73.6595,73.695,72.3493,73.0079,1639097.0],["2025-11-19",73.0079,74.5661,72.3351,73.8154,1817531.0],["2025-11-20",73.8154,74.7219,71.8889,72.4555,1808506.0],["2025-11-21",72.4555,73.9712,70.8265,71.9526,2162679.0],["2025-11-24",71.9526,72.9229,71.2444,72.0801,1526175.0],["2025-11-25",72.0801,74.1907,72.0305,72.0376,1743740.0],["2025-11-26",72.0376,73.2983,71.6197,72.2289,1425102.0],["2025-11-27",72.2289,73.9924,71.6977,72.7459,1323110.0],["2025-11-28",72.7459,73.695,72.5617,73.5321,1057295.0],["2025-12-01",73.5321,74.0703,70.9823,71.4214,3057003.0],["2025-12-02",71.4214,71.5206,69.9341,70.7486,1657845.0],["2025-12-03",70.7486,71.0815,69.9057,70.1182,1335209.0],["2025-12-04",70.1182,73.2629,70.1182,72.1722,2813710.0],["2025-12-05",72.1722,72.3068,70.869,71.7826,1839565.0],["2025-12-08",71.7826,72.5476,70.0403,70.2245,2527690.0],["2025-12-09",70.2245,71.0319,69.9553,70.5078,1539260.0],["2025-12-10",70.5078,71.4923,69.7712,71.1806,1914672.0],["2025-12-11",71.1806,71.4639,68.7867,69.0346,2029731.0],["2025-12-12",69.0346,71.5064,68.7584,71.1806,3157218.0],["2025-12-15",71.1806,71.6764,69.7853,69.7853,1614767.0],["2025-12-16",69.7853,70.4015,68.4184,68.7017,1345769.0],["2025-12-17",68.7017,70.0332,67.7101,68.9992,2597590.0],["2025-12-18",68.9992,72.8096,68.9991683959961,71.9314,3531311.0],["2025-12-19",71.9314,75.926,71.1877,75.5435,4865929.0],["2025-12-22",75.5435,76.3297,73.6595,74.6228,3191557.0],["2025-12-23",74.6228,74.62278747558594,73.4329,73.787,2105189.0],["2025-12-24",73.787,74.4457,69.2046,72.6751,7737668.0],["2025-12-25",72.6751,76.2093,72.67505645751953,74.7715,5078670.0],["2025-12-26",74.7715,75.6285,71.7189,72.9513,4962847.0],["2025-12-29",72.9513,74.1907,71.4002,73.2275,4047583.0],["2025-12-30",73.2275,74.0562,71.896,72.4626,3004115.0],["2025-12-31",72.4626,73.1567,71.4568,71.6127,1990258.0],["2026-01-05",71.6127,76.8397,70.9186,76.273,5650320.0],["2026-01-06",76.273,78.3978,75.9897,77.5125,4901664.0],["2026-01-07",77.5125,78.3199,76.0322,76.7051,2365382.0],["2026-01-08",76.7051,78.0366,76.0322,77.2009,2969792.0],["2026-01-09",77.2009,79.8215,76.5564,79.4036,3616648.0],["2026-01-12",79.4036,80.0339,77.9658,79.3682,3023868.0],["2026-01-13",79.3682,81.1672,78.5466,79.3398,4339900.0],["2026-01-14",79.3398,82.7537,78.6882,79.5948,3791421.0],["2026-01-15",79.5948,80.2322,78.0508,78.9149,2241688.0],["2026-01-16",78.9149,83.5469,78.91487121582031,82.5483,4459014.0],["2026-01-19",82.5483,86.2171,82.2862,84.666,4578788.0],["2026-01-20",84.666,85.353,80.5297,81.7763,3798268.0],["2026-01-21",81.7763,83.1078,80.2322,82.6616,2239647.0],["2026-01-22",82.6616,85.1193,81.4717,81.8046,2050533.0],["2026-01-23",81.8046,84.8926,81.5354,84.843,2265551.0],["2026-01-26",84.843,86.4083,80.6005,81.7621,5257660.0],["2026-01-27",81.7621,83.7736,80.0339,83.1149,2947382.0],["2026-01-28",83.1149,83.7169,80.5864,80.7422,3310259.0],["2026-01-29",80.7422,90.2613,80.74219512939453,84.4252,7473545.0],["2026-01-30",84.4252,86.0117,82.9024,83.8161,4961272.0],["2026-02-02",83.8161,84.1773,78.6599,78.8582,6188449.0],["2026-02-03",78.8582,84.6306,78.85821533203125,84.4535,5740365.0],["2026-02-04",84.4535,86.0046,83.639,85.7638,4562717.0],["2026-02-05",85.7638,88.6748,84.9918,86.125,5149744.0],["2026-02-06",86.125,88.4623,84.4181,86.4579,2947547.0],["2026-02-09",86.4579,88.179,85.0201,87.5132,4309167.0],["2026-02-10",87.5132,89.808,87.3999,87.7469,3139253.0],["2026-02-11",87.7469,90.495,87.1945,87.9665,3703210.0],["2026-02-12",87.9665,88.5331,86.5641,86.8333,3547658.0],["2026-02-13",86.8333,87.0882,85.0555,85.3601,2601478.0],["2026-02-24",85.3601,86.8333,85.0059,85.955,2570065.0],["2026-02-25",85.955,86.1463,83.6461,84.928,3884512.0],["2026-02-26",84.928,86.8191,83.7877,85.6221,3453623.0],["2026-02-27",85.6221,87.0245,84.7085,85.9267,2656619.0],["2026-03-02",85.9267,93.406,84.6376,92.379,7814702.0],["2026-03-03",92.379,93.1014,88.0232,88.3844,4723647.0],["2026-03-04",88.3844,89.2343,85.9054,86.7695,3037867.0],["2026-03-05",86.7695,91.8761,86.76953125,88.6748,3530751.0],["2026-03-06",88.6748,91.6849,87.5061,89.6451,4141401.0],["2026-03-09",89.6451,89.64508819580078,81.5567,85.1689,5712302.0],["2026-03-10",85.1689,87.8248,84.921,86.55,3807486.0],["2026-03-11",86.55,88.5119,85.4238,85.438,3010533.0],["2026-03-12",85.438,86.727,83.0724,83.6177,3372427.0],["2026-03-13",83.6177,84.2764,82.1587,82.6828,2496141.0],["2026-03-16",82.6828,83.1432,80.4022,82.2154,2880778.0],["2026-03-17",82.2154,83.5398,80.7422,81.2451,2587461.0],["2026-03-18",81.2451,83.8869,80.7493,83.4903,2303957.0],["2026-03-19",83.4903,83.4902572631836,79.7506,80.7493,2738558.0],["2026-03-20",80.7493,82.1516,80.1047592163086,80.1048,2276635.0],["2026-03-23",80.1048,81.2238,76.5918,77.5904,3303041.0],["2026-03-24",77.5904,80.728,76.9176,80.7068,2792489.0],["2026-03-25",80.7068,81.585,77.7675,78.1783,3801523.0],["2026-03-26",78.1783,78.6103,73.3054,74.1412,6699102.0],["2026-03-27",74.1412,76.273,73.6737,75.0902,3551814.0],["2026-03-30",75.0902,75.2319,72.3847,73.2983,4521942.0],["2026-03-31",73.2983,78.1216,73.29833221435547,76.9813,9493710.0],["2026-04-01",76.9813,80.3739,76.98130798339844,78.9715,6583252.0],["2026-04-02",78.9715,78.9715347290039,76.1456,76.5422,3356063.0],["2026-04-03",76.5422,76.9742,74.2828,75.5152,2563862.0],["2026-04-07",75.5152,76.1739,73.2275,74.0137,3849056.0],["2026-04-08",74.0137,77.8029,74.01367950439453,77.6329,4812619.0],["2026-04-09",77.6329,77.6329116821289,74.5803,75.5223,3122921.0],["2026-04-10",75.5223,76.8255,74.9203,75.7843,2861146.0],["2026-04-13",75.7843,75.78434753417969,73.4117,73.8579,4073106.0],["2026-04-14",73.8579,75.5081,73.85786437988281,75.1469,2963570.0],["2026-04-15",75.1469,78.0933,75.14690399169922,75.501,3976578.0],["2026-04-16",75.501,79.3186,75.2886,78.7449,4772798.0],["2026-04-17",78.7449,80.9334,77.9304,80.1756,3669486.0],["2026-04-20",80.1756,83.5611,78.9786,82.7891,3981363.0],["2026-04-21",82.7891,83.4903,81.9179,82.5908,2601167.0],["2026-04-22",82.5908,84.2623,81.9462,84.1277,2915192.0],["2026-04-23",84.1277,84.6376,82.5908,83.207,2902978.0],["2026-04-24",83.207,84.9918,78.6174,81.323,5407885.0],["2026-04-27",81.323,82.0029,78.6741,80.9476,4829252.0],["2026-04-28",80.9476,81.7479,79.5665,79.8639,2441982.0],["2026-04-29",79.8639,80.5793,78.9857,79.6798,2996561.0],["2026-04-30",79.6798,81.415,78.7591,81.1601,2889994.0],["2026-05-06",81.1601,83.214,80.0056,81.4859,4281418.0],["2026-05-07",81.4859,84.8501,81.1955,83.6319,3931183.0],["2026-05-08",83.6319,84.2835,81.0963,82.2296,3319043.0],["2026-05-11",82.2296,83.2211,80.7493,81.1176,4359525.0],["2026-05-12",81.1176,82.0171,78.5466,80.8697,4407163.0],["2026-05-13",80.8697,84.6376,79.6869,82.8316,5193084.0],["2026-05-14",82.8316,96.9898,82.83157348632812,93.8451,15320631.0],["2026-05-15",93.8451,102.6205,92.0036,100.0778,17753526.0],["2026-05-18",100.0778,106.8347,99.0792,102.578,17643876.0],["2026-05-19",102.578,110.4893,102.5780029296875,109.0374,15808646.0],["2026-05-20",109.0374,118.0394,109.0373764038086,116.3254,15574812.0],["2026-05-21",116.3254,133.5787,116.32542419433594,121.8216,23460049.0],["2026-05-22",121.8216,127.4027,119.116,125.1575,16605038.0],["2026-05-25",125.1575,135.1936,125.15748596191406,130.427,19889611.0],["2026-05-26",130.427,131.7868,124.8104,130.2216,13066089.0],["2026-05-27",130.2216,145.9026,130.22157287597656,135.9939,14023175.0],["2026-05-28",135.9939,149.1464,135.99392700195312,145.7397,14311683.0],["2026-05-29",145.7397,151.9937,141.2989,143.0695,15519882.0],["2026-06-01",143.0695,146.5117,130.7953,131.6593,21320128.0],["2026-06-02",131.6593,131.6593475341797,122.5298,129.2513,16720496.0],["2026-06-03",129.2513,134.0745,125.9507,128.1251,14099442.0],["2026-06-04",128.1251,133.1609,124.4917,131.546,11314345.0],["2026-06-05",131.546,131.54603576660156,121.0496,122.7069,14932566.0],["2026-06-08",122.7069,122.70689392089844,115.093,117.062,10270699.0],["2026-06-09",117.062,121.4533,117.06201934814453,119.3426,9179241.0],["2026-06-10",119.3426,119.3426284790039,113.1807,115.7942,10202255.0],["2026-06-11",115.7942,118.4573,113.464,117.6357,10399915.0],["2026-06-12",117.6357,124.44,111.5,111.9,15019796.0],["2026-06-15",111.9,116.8,110.0,116.0,11670049.0],["2026-06-16",116.0,118.4,114.0,116.8,9698757.0],["2026-06-17",116.8,123.0,114.01,120.85,12637726.0],["2026-06-18",120.85,124.5,118.67,120.54,15529855.0],["2026-06-22",120.54,121.91,107.14,110.76,23245987.0],["2026-06-23",110.76,113.13,107.15,111.38,14252774.0],["2026-06-24",111.38,112.45,107.5,109.73,11278104.0],["2026-06-25",109.73,114.44,108.2,113.14,10408528.0],["2026-06-26",113.14,113.13999938964844,104.71,105.61,13380470.0],["2026-06-29",105.61,112.99,105.13,112.0,15945293.0],["2026-06-30",112.0,125.39,111.28,124.0,20375830.0],["2026-07-01",124.0,125.89,119.4,123.82,15427301.0],["2026-07-02",123.82,125.3,117.8,120.0,16498042.0],["2026-07-03",120.0,124.5,115.97,119.23,12619636.0],["2026-07-06",119.23,119.2300033569336,106.85,110.47,15438863.0],["2026-07-07",110.47,114.88,107.43,113.72,12524770.0],["2026-07-08",113.72,120.54,110.4,116.5,11991436.0],["2026-07-09",116.5,118.0,110.0,114.96,11807459.0],["2026-07-10",114.96,118.48,105.01,105.2,12290339.0],["2026-07-13",105.2,105.5,95.81,96.77,12268421.0],["2026-07-14",96.77,101.5,96.05,100.38,9255615.0],["2026-07-15",100.38,102.1,96.54,98.48,8203665.0],["2026-07-16",98.48,99.2,93.6,94.5,8109820.0],["2026-07-17",94.5,94.5,86.8,88.48,10117315.0],["2026-07-20",88.48,89.75,83.2,86.16,11294727.0],["2026-07-21",86.16,94.48,82.09,93.87,11874179.0],["2026-07-22",93.87,93.87000274658203,88.31,88.92,7957439.0],["2026-07-23",88.92,91.8,88.31,90.27,6410450.0],["2026-07-24",90.27,93.24,88.1,90.21,6982444.0],["2026-07-27",90.21,92.38,87.8,91.12,6493588.0],["2026-07-28",91.12,91.8,85.61,86.17,4732134.0],["2026-07-29",86.17,88.0,83.26,86.23,5803172.0],["2026-07-30",86.23,86.2300033569336,79.17,80.2,7529293.0],["2026-07-31",80.2,91.2,80.19999694824219,84.06,8503151.0],["2026-08-03",84.06,85.28,82.13,82.76,5810245.0],["2026-08-04",82.76,87.9,81.61,86.72,7337283.0],["2026-08-05",86.72,90.88,85.05,90.08,7435185.0],["2026-08-06",90.08,92.3,87.14,91.45,6671777.0],["2026-08-07",91.45,98.66,89.62,96.39,10392527.0],["2026-08-10",96.39,96.99,89.0,90.55,9641013.0],["2026-08-11",90.55,95.9,89.23,93.44,7441883.0],["2026-08-12",93.44,95.12,92.01,94.54,5038564.0],["2026-08-13",94.54,101.09,94.49,97.86,9628548.0],["2026-08-14",97.86,97.86000061035156,94.32,97.3,9136966.0],["2026-08-17",97.3,100.5,95.14,99.85,7354413.0],["2026-08-18",99.85,101.37,97.97,100.3,6822219.0],["2026-08-19",100.3,100.30000305175781,95.3,96.33,6976376.0],["2026-08-20",96.33,104.29,96.33000183105469,98.95,8364454.0],["2026-08-21",98.95,101.46,97.39,100.94,5963874.0],["2026-08-24",100.94,100.94000244140625,95.55,97.15,4805950.0],["2026-08-25",97.15,98.1,94.61,97.01,3345788.0],["2026-08-26",97.01,98.46,95.68,96.75,2287814.0],["2026-08-27",96.75,99.2,95.21,98.38,3285299.0],["2026-08-28",98.38,99.52,94.33,94.61,4053243.0],["2026-08-31",94.61,99.31,92.52,98.62,4733604.0],["2026-09-01",98.62,98.76,94.3,94.5,3853104.0],["2026-09-02",94.5,95.57,92.18,92.63,4455701.0],["2026-09-03",92.63,94.36,92.19,92.89,3591496.0],["2026-09-04",92.89,95.17,90.0,90.7,4255747.0],["2026-09-07",90.7,95.34,90.0,93.94,4447904.0],["2026-09-08",93.94,94.85,91.38,91.7,2997031.0],["2026-09-09",91.7,93.07,89.67,90.32,3724341.0],["2026-09-10",90.32,91.64,88.51,90.41,3546824.0],["2026-09-11",90.41,90.41000366210938,86.6,88.54,3015993.0],["2026-09-14",88.54,89.35,86.2,88.19,2826079.0]]}