{"t":"002938.SZ","o":1,"src":"deep","bar_quality":"synthetic_open_deepstore","bars":[["2018-09-27",18.4883,20.0735,18.3935,18.4883,53200913.0],["2018-09-28",18.4883,18.8157,18.1868,18.316,28087082.0],["2018-10-08",18.316,18.31599998474121,17.2736,17.4286,22330159.0],["2018-10-09",17.4286,18.2385,17.428630828857422,17.868,25560416.0],["2018-10-10",17.868,17.9886,17.4976,17.7215,16678697.0],["2018-10-11",17.7215,17.72154998779297,15.9468,15.9468,26345071.0],["2018-10-12",15.9468,15.946808815002441,14.5425,15.4902,25630670.0],["2018-10-15",15.4902,16.0071,15.4127,15.4299,18124903.0],["2018-10-16",15.4299,15.5591,14.8182,15.1973,15237835.0],["2018-10-17",15.1973,15.7659,15.1025,15.7573,21187142.0],["2018-10-18",15.7573,16.188,15.1714,15.7659,28499520.0],["2018-10-19",15.7659,17.2994,15.3782,16.705,37276609.0],["2018-10-22",16.705,17.9628,16.7049503326416,17.5492,42542450.0],["2018-10-23",17.5492,17.549245834350586,16.8169,16.9117,28791970.0],["2018-10-24",16.9117,17.1788,16.5585,16.7911,16831137.0],["2018-10-25",16.7911,17.5406,15.9813,17.3425,27489341.0],["2018-10-26",17.3425,17.7043,16.8945,16.9462,17946313.0],["2018-10-29",16.9462,17.4028,16.7825,16.972,14090074.0],["2018-10-30",16.972,17.1099,16.4379,17.0323,14990826.0],["2018-10-31",17.0323,18.0489,17.032331466674805,17.7646,36302401.0],["2018-11-01",17.7646,17.868,17.4459,17.4803,23134078.0],["2018-11-02",17.4803,17.9628,17.480323791503906,17.9025,23093759.0],["2018-11-05",17.9025,18.3418,17.2477,17.3683,35932996.0],["2018-11-06",17.3683,17.368324279785156,16.2828,16.4551,31933601.0],["2018-11-07",16.4551,16.636,16.3776,16.4206,14214229.0],["2018-11-08",16.4206,16.6877,16.1967,16.2483,13299573.0],["2018-11-09",16.2483,16.4465,16.0071,16.2139,8921231.0],["2018-11-12",16.2139,16.6102,16.1363,16.6102,13534505.0],["2018-11-13",16.6102,16.6274,16.2397,16.5671,18105494.0],["2018-11-14",16.5671,16.86,16.5499,16.593,17693577.0],["2018-11-15",16.593,17.032331466674805,16.5757,17.0323,23383519.0],["2018-11-16",17.0323,17.1788,16.9203,16.9548,19726984.0],["2018-11-19",16.9548,17.1013,16.7308,16.972,14557350.0],["2018-11-20",16.972,16.97202491760254,16.265573501586914,16.2656,18514744.0],["2018-11-21",16.2656,16.4293,15.9468,16.412,11082458.0],["2018-11-22",16.412,16.4551,16.257,16.2914,6845097.0],["2018-11-23",16.2914,16.4206,15.4471,15.4816,13870978.0],["2018-11-26",15.4816,15.6194,15.3868,15.4385,5615611.0],["2018-11-27",15.4385,15.8262,15.438508987426758,15.6453,7669245.0],["2018-11-28",15.6453,15.809,15.4385,15.7917,7446788.0],["2018-11-29",15.7917,15.9813,15.2059,15.2145,9168509.0],["2018-11-30",15.2145,15.2834,14.8182,15.1628,9701286.0],["2018-12-03",15.1628,16.0674,15.162821769714355,16.0243,19157882.0],["2018-12-04",16.0243,16.02434730529785,15.7659,15.921,10049611.0],["2018-12-05",15.921,15.920963287353516,15.5419,15.6625,8444468.0],["2018-12-06",15.6625,15.7573,15.4471,15.4471,9112689.0],["2018-12-07",15.4471,15.628,15.4385,15.4471,4528365.0],["2018-12-10",15.4471,15.447126388549805,14.9561,15.0336,8361819.0],["2018-12-11",15.0336,15.1801,15.033594131469727,15.1628,4956835.0],["2018-12-12",15.1628,15.361,15.162821769714355,15.1801,5368545.0],["2018-12-13",15.1801,15.4816,15.1542,15.3437,8553750.0],["2018-12-14",15.3437,15.343741416931152,14.8958,14.9388,8020920.0],["2018-12-17",14.9388,15.0853,14.8096,15.0422,4887397.0],["2018-12-18",15.0422,15.1025,14.8785,15.025,4722384.0],["2018-12-19",15.025,15.1628,14.913,14.9388,5419508.0],["2018-12-20",14.9388,15.0594,14.8527,15.0164,4386113.0],["2018-12-21",15.0164,15.2834,14.9302,15.249,8926382.0],["2018-12-24",15.249,15.809,15.24897575378418,15.7659,18081025.0],["2018-12-25",15.7659,16.0071,15.3524,15.8865,18955488.0],["2018-12-26",15.8865,15.9296,15.576353073120117,15.5764,12133048.0],["2018-12-27",15.5764,15.8951,15.2059,15.2145,11618207.0],["2018-12-28",15.2145,15.4127,15.0767,15.0939,9291912.0],["2019-01-02",15.0939,15.2834,15.0422,15.1456,5567585.0],["2019-01-03",15.1456,15.4471,14.6114,14.6459,12726409.0],["2019-01-04",14.6459,14.64590835571289,13.9653,14.5856,19759379.0],["2019-01-07",14.5856,14.9474,14.4908,14.8613,13529800.0],["2019-01-08",14.8613,14.861288070678711,14.6631,14.6631,8097526.0],["2019-01-09",14.6631,14.9388,14.6631,14.7321,10498306.0],["2019-01-10",14.7321,14.732061386108398,14.4822,14.5425,9590709.0],["2019-01-11",14.5425,15.809,14.4908,15.5333,30838185.0],["2019-01-14",15.5333,15.6539,15.0853,15.1025,20107525.0],["2019-01-15",15.1025,15.2059,14.9216,15.1801,11270895.0],["2019-01-16",15.1801,15.4902,15.1714,15.1887,12354789.0],["2019-01-17",15.1887,15.249,14.7837,14.801,10644019.0],["2019-01-18",14.801,15.0422,14.7407,14.9474,8390280.0],["2019-01-21",14.9474,15.2748,14.9302,15.0767,9988527.0],["2019-01-22",15.0767,15.4902,15.0077,15.249,14665523.0],["2019-01-23",15.249,15.3179,15.0681,15.3007,9767013.0],["2019-01-24",15.3007,15.5074,15.1025,15.3007,12748191.0],["2019-01-25",15.3007,15.3696,14.8268,14.8527,11914841.0],["2019-01-28",14.8527,15.1284,14.852672576904297,14.8871,8186484.0],["2019-01-29",14.8871,14.887134552001953,14.2238,14.4219,9571394.0],["2019-01-30",14.4219,14.7838,14.4133,14.4478,7850377.0],["2019-01-31",14.4478,14.7234,14.3185,14.4047,7709635.0],["2019-02-01",14.4047,14.7407,14.404682159423828,14.7407,6723294.0],["2019-02-11",14.7407,15.7487,14.740675926208496,15.6625,24309831.0],["2019-02-12",15.6625,16.8859,15.5505,16.6188,47890744.0],["2019-02-13",16.6188,17.8335,16.3948,17.1012,51720674.0],["2019-02-14",17.1012,17.532,16.9376,17.2563,31206841.0],["2019-02-15",17.2563,18.9794,17.25632667541504,18.9794,43951342.0],["2019-02-18",18.9794,19.9874,18.5917,19.5824,61045634.0],["2019-02-19",19.5824,19.582439422607422,18.7037,18.9535,41740417.0],["2019-02-20",18.9535,20.0304,18.9018,19.6083,41642204.0],["2019-02-21",19.6083,19.884,19.0397,19.1431,33450677.0],["2019-02-22",19.1431,21.047,18.876,20.7369,37715978.0],["2019-02-25",20.7369,22.8132,20.736879348754883,22.1842,40403815.0],["2019-02-26",22.1842,22.2962,21.1763,21.271,30343566.0],["2019-02-27",21.271,21.719,19.8151,20.2458,32977601.0],["2019-02-28",20.2458,21.3055,20.245813369750977,20.8661,21959301.0],["2019-03-01",20.8661,21.4261,20.3578,21.271,17344228.0],["2019-03-04",21.271,21.7966,20.9006,21.1332,26010819.0],["2019-03-05",21.1332,21.383,20.9264,21.3141,18012192.0],["2019-03-06",21.3141,22.9252,21.1935,22.2273,26493699.0],["2019-03-07",22.2273,22.6753,21.3658,22.0464,22230921.0],["2019-03-08",22.0464,22.04640007019043,20.7627,21.0384,18184158.0],["2019-03-11",21.0384,22.0292,20.6766,21.9689,20211227.0],["2019-03-12",21.9689,24.0193,21.968862533569336,23.6919,31611336.0],["2019-03-13",23.6919,24.3208,22.9252,23.7091,22697363.0],["2019-03-14",23.7091,24.4414,22.727,23.3042,15971322.0],["2019-03-15",23.3042,24.3639,22.9079,23.3128,11394605.0],["2019-03-18",23.3128,23.6747,22.7442,23.5541,9211737.0],["2019-03-19",23.5541,24.4845,23.3128,23.7264,11075667.0],["2019-03-20",23.7264,23.72637176513672,22.8993,23.0716,9167109.0],["2019-03-21",23.0716,23.8298,22.7701,23.2956,10239799.0],["2019-03-22",23.2956,24.5276,23.295612335205078,24.3381,16663550.0],["2019-03-25",24.3381,24.338056564331055,23.0199,23.0975,12539589.0],["2019-03-26",23.0975,23.5196,21.6243,21.7879,12966440.0],["2019-03-27",21.7879,22.4772,21.4261,22.1756,9488093.0],["2019-03-28",22.1756,22.7873,21.7535,22.1756,7318248.0],["2019-03-29",22.1756,23.3042,21.9689,23.0372,9016650.0],["2019-04-01",23.0372,24.8291,23.037153244018555,24.6654,15436524.0],["2019-04-02",24.6654,25.5873,24.0968,24.3036,15761742.0],["2019-04-03",24.3036,24.519,24.0451,24.2088,8197061.0],["2019-04-04",24.2088,24.4414,23.9073,24.1399,7724787.0],["2019-04-08",24.1399,24.562,23.6919,24.5017,11768037.0],["2019-04-09",24.5017,24.8033,24.1313,24.6913,8207773.0],["2019-04-10",24.6913,25.122,24.0451,24.6051,7893370.0],["2019-04-11",24.6051,24.605125427246094,23.3731,24.071,8606106.0],["2019-04-12",24.071,24.2433,23.9073,24.0624,2919380.0],["2019-04-15",24.0624,24.6137,23.7178,23.8642,5248776.0],["2019-04-16",23.8642,25.0617,23.3128,24.9928,8965063.0],["2019-04-17",24.9928,27.49123191833496,24.992813110351562,27.4912,20999988.0],["2019-04-18",27.4912,30.1016,27.396461486816406,27.3965,29001194.0],["2019-04-19",27.3965,27.396461486816406,25.5183,26.4143,17152259.0],["2019-04-22",26.4143,26.9399,25.7251,26.3626,9166240.0],["2019-04-23",26.3626,27.5257,25.9319,26.6125,11089216.0],["2019-04-24",26.6125,27.3103,26.1817,27.0088,7416761.0],["2019-04-25",27.0088,27.3965,26.3626,26.3626,7165739.0],["2019-04-26",26.3626,26.5091,25.2427,25.2771,7427604.0],["2019-05-06",25.2771,25.277114868164062,22.76146125793457,22.7615,9818429.0],["2019-05-07",22.7615,23.4248,22.4944,23.1492,5444559.0],["2019-05-08",23.1492,23.6488,22.5892,23.0975,4222199.0],["2019-05-09",23.0975,23.3645,22.1067,22.1153,3818075.0],["2019-05-10",22.1153,23.2008,20.6766,22.9596,7892059.0],["2019-05-13",22.9596,23.0975,20.9867,21.1935,9702106.0],["2019-05-14",21.1935,21.6846,20.8489,21.2538,7454750.0],["2019-05-15",21.2538,21.7104,20.8144,21.6243,6401396.0],["2019-05-16",21.6243,21.62425422668457,20.4353,20.7369,10208125.0],["2019-05-17",20.7369,20.9867,19.7117,19.7634,7194564.0],["2019-05-20",19.7634,19.9443,18.092,19.5824,9516365.0],["2019-05-21",19.5824,20.9178,19.582439422607422,20.3492,8166531.0],["2019-05-22",20.3492,20.7541,19.7375,20.3234,5330743.0],["2019-05-23",20.3234,20.323352813720703,19.2551,19.3843,4624622.0],["2019-05-24",19.3843,19.7203,19.0397,19.4963,4153123.0],["2019-05-27",19.4963,20.4353,19.2551,20.4095,4890246.0],["2019-05-28",20.4095,21.271,20.2889,21.0384,7720787.0],["2019-05-29",21.0384,21.4261,20.8058,20.9436,4826795.0],["2019-05-30",20.9436,20.9523,20.2889,20.5818,3188127.0],["2019-05-31",20.5818,22.5719,20.58180809020996,21.7018,7108735.0],["2019-06-03",21.7018,22.4599,21.2796,21.7966,5918217.0],["2019-06-04",21.7966,22.3996,21.3141,21.6673,4704977.0],["2019-06-05",21.6673,22.3996,21.667327880859375,22.1239,4589213.0],["2019-06-06",22.1239,22.2532,21.6243,21.6932,3022915.0],["2019-06-10",21.6932,22.5458,21.3855,22.2645,3933270.0],["2019-06-11",22.2645,22.8358,21.9217,22.7479,5909421.0],["2019-06-12",22.7479,23.1874,22.4139,22.7479,4628035.0],["2019-06-13",22.7479,23.1611,22.5018,22.5546,3896595.0],["2019-06-14",22.5546,22.7479,21.869,21.8778,5238153.0],["2019-06-17",21.8778,22.4139,21.877758026123047,22.0623,3652669.0],["2019-06-18",22.0623,22.37,22.0623,22.2469,1895507.0],["2019-06-19",22.2469,24.470741271972656,22.246929168701172,24.4707,12223860.0],["2019-06-20",24.4707,24.5938,23.6533,24.1016,8714875.0],["2019-06-21",24.1016,25.1388,23.9082,24.5323,6424222.0],["2019-06-24",24.5323,24.532270431518555,23.7324,24.3477,5114284.0],["2019-06-25",24.3477,24.3477,23.2929,24.0225,4914826.0],["2019-06-26",24.0225,26.0793,23.8467,25.2706,8245980.0],["2019-06-27",25.2706,26.6155,25.270612716674805,26.0177,8747778.0],["2019-06-28",26.0177,26.1232,25.3849,25.8068,5379468.0],["2019-07-01",25.8068,28.3031,25.806793212890625,28.1097,10749140.0],["2019-07-02",28.1097,28.109710693359375,26.8791,27.5384,5967601.0],["2019-07-03",27.5384,27.538375854492188,26.5891,26.9231,3236839.0],["2019-07-04",26.9231,27.2044,26.1144,26.3254,3550354.0],["2019-07-05",26.3254,27.2659,26.325389862060547,26.8352,4215445.0],["2019-07-08",26.8352,27.178,25.965,26.2023,3113672.0],["2019-07-09",26.2023,26.6242,25.9123,26.5276,2554628.0],["2019-07-10",26.5276,27.0286,26.0177,26.1408,3352870.0],["2019-07-11",26.1408,27.1165,26.140804290771484,26.7825,4765634.0],["2019-07-12",26.7825,26.9934,26.2726,26.7649,2578118.0],["2019-07-15",26.7649,28.0658,26.1408,27.512,4887045.0],["2019-07-16",27.512,29.27,27.3626,28.0921,6952739.0],["2019-07-17",28.0921,29.4458,27.9163,28.6547,5377565.0],["2019-07-18",28.6547,28.654678344726562,27.4241,27.6614,4345251.0],["2019-07-19",27.6614,28.3734,27.512,27.846,2826549.0],["2019-07-22",27.846,28.4349,26.8,27.7845,3706207.0],["2019-07-23",27.7845,29.059,27.4417,28.9272,5436655.0],["2019-07-24",28.9272,30.7203,28.927162170410156,30.0874,8154460.0],["2019-07-25",30.0874,31.6872,29.8677,31.3092,8565795.0],["2019-07-26",31.3092,32.0124,30.7818,31.5641,4771880.0],["2019-07-29",31.5641,32.487,31.0367,31.6608,6595359.0],["2019-07-30",31.6608,31.9069,30.7027,30.817,5774812.0],["2019-07-31",30.817,31.608,30.3072,30.9752,4675029.0],["2019-08-01",30.9752,31.3619,30.3599,30.7642,5087351.0],["2019-08-02",30.7642,31.5817,29.0942,30.984,9556979.0],["2019-08-05",30.984,31.485,29.9907,30.1314,4826152.0],["2019-08-06",30.1314,31.274,28.725,30.5533,6761176.0],["2019-08-07",30.5533,32.0212,30.55327606201172,30.9752,5982487.0],["2019-08-08",30.9752,31.4674,29.7798,31.2037,8653110.0],["2019-08-09",31.2037,31.8893,30.2193,30.4214,7153527.0],["2019-08-12",30.4214,31.7751,29.8501,31.7223,7906887.0],["2019-08-13",31.7223,33.2957,31.0894,32.7859,13831485.0],["2019-08-14",32.7859,36.0381,31.6256,31.8366,22527291.0],["2019-08-15",31.8366,34.9745,30.2368,34.746,14302073.0],["2019-08-16",34.746,34.9833,33.4891,33.911,10554739.0],["2019-08-19",33.911,36.9434,33.91096496582031,35.247,12753938.0],["2019-08-20",35.247,35.5459,34.6933,35.0273,7182971.0],["2019-08-21",35.0273,35.5019,34.0164,34.6933,7471561.0],["2019-08-22",34.6933,34.7636,33.6209,33.8494,7646286.0],["2019-08-23",33.8494,34.1747,32.5046,33.5066,11852768.0],["2019-08-26",33.5066,33.6649,32.3991,33.5945,6900055.0],["2019-08-27",33.5945,34.8427,33.4627,33.9198,10351770.0],["2019-08-28",33.9198,33.91975402832031,32.8738,33.1463,7429289.0],["2019-08-29",33.1463,33.9637,32.6804,33.1375,8770382.0],["2019-08-30",33.1375,33.4978,29.8237,29.8237,15891313.0],["2019-09-02",29.8237,32.5486,29.0063,32.3464,16626501.0],["2019-09-03",32.3464,33.2693,31.8278,32.7771,12353773.0],["2019-09-04",32.7771,32.9617,30.984,31.4762,11466523.0],["2019-09-05",31.4762,33.1638,31.3356,31.9948,12537063.0],["2019-09-06",31.9948,32.7859,30.9752,31.7223,10925079.0],["2019-09-09",31.7223,34.7108,31.3883,34.1747,16426358.0],["2019-09-10",34.1747,35.4668,33.8406,34.5702,10825833.0],["2019-09-11",34.5702,36.126,34.3505,35.3261,11546640.0],["2019-09-12",35.3261,35.8623,33.7352,34.4208,9452966.0],["2019-09-16",34.4208,36.8731,33.6649,35.8447,11952263.0],["2019-09-17",35.8447,36.8995,35.0888,35.5107,10209745.0],["2019-09-18",35.5107,35.7305,34.1747,35.2646,8484401.0],["2019-09-19",35.2646,36.3457,34.6405,35.4931,7340013.0],["2019-09-20",35.4931,36.1699,35.0712,35.5634,7897607.0],["2019-09-23",35.5634,38.5344,35.291,37.6906,13117096.0],["2019-09-24",37.6906,38.3674,37.1632,37.6203,7684922.0],["2019-09-25",37.6203,37.62025451660156,35.0448,35.8623,9191137.0],["2019-09-26",35.8623,36.1787,34.2538,34.7196,8452729.0],["2019-09-27",34.7196,36.3282,34.5702,36.0996,7499244.0],["2019-09-30",36.0996,36.5831,34.957,35.2646,3744745.0],["2019-10-08",35.2646,37.2687,34.6405,35.9062,8620561.0],["2019-10-09",35.9062,35.90624237060547,33.9285,34.7372,7891891.0],["2019-10-10",34.7372,35.59860610961914,34.2801,35.5986,7424744.0],["2019-10-11",35.5986,36.5655,34.8515,35.792,5423456.0],["2019-10-14",35.792,37.9015,35.7919807434082,37.6906,9706163.0],["2019-10-15",37.6906,38.4904,36.5655,38.0597,7249727.0],["2019-10-16",38.0597,38.7278,37.2423,37.6203,5289008.0],["2019-10-17",37.6203,38.8596,37.3917,38.6399,5944753.0],["2019-10-18",38.6399,39.554,37.6203,37.9982,4789619.0],["2019-10-21",37.9982,38.3674,36.8116,37.6203,3455083.0],["2019-10-22",37.6203,38.1389,36.6182,37.7345,5467830.0],["2019-10-23",37.7345,39.8704,37.3302,39.2376,6871346.0],["2019-10-24",39.2376,41.5141,38.4113,41.1889,8445350.0],["2019-10-25",41.1889,43.2721,40.433,42.9996,6780233.0],["2019-10-28",42.9996,44.8279,41.312,42.7359,8093913.0],["2019-10-29",42.7359,42.8678,41.4702,41.8393,4969132.0],["2019-10-30",41.8393,42.2085,40.1869,40.9692,7490222.0],["2019-10-31",40.9692,40.96916198730469,37.9718,38.8069,12368445.0],["2019-11-01",38.8069,40.2572,38.7453,40.2045,6727746.0],["2019-11-04",40.2045,40.9252,39.9935,40.4154,6533388.0],["2019-11-05",40.4154,40.9955,39.9495,40.8022,5915782.0],["2019-11-06",40.8022,43.5094,40.802154541015625,42.525,11366292.0],["2019-11-07",42.525,43.0523,40.934,42.0855,9344812.0],["2019-11-08",42.0855,43.861,41.6636,42.5865,10011005.0],["2019-11-11",42.5865,43.0699,41.3207,41.4086,5495902.0],["2019-11-12",41.4086,43.026,40.5209,43.026,8231540.0],["2019-11-13",43.026,43.9313,41.9009,43.3248,8826015.0],["2019-11-14",43.3248,46.5858,43.3248176574707,45.4344,12278589.0],["2019-11-15",45.4344,46.2782,44.6609,44.8279,7093234.0],["2019-11-18",44.8279,45.241,43.4655,43.9489,6860553.0],["2019-11-19",43.9489,45.6981,43.5973,45.3728,7332047.0],["2019-11-20",45.3728,46.2518,44.9421,45.6453,5662504.0],["2019-11-21",45.6453,47.623,45.1004,46.3046,8103354.0],["2019-11-22",46.3046,46.7177,42.9644,43.8346,12618516.0],["2019-11-25",43.8346,44.0895,41.2944,42.2085,8720482.0],["2019-11-26",42.2085,44.6257,42.20852279663086,42.982,9627692.0],["2019-11-27",42.982,44.9158,42.7886,44.2565,10009935.0],["2019-11-28",44.2565,44.9334,43.5973,43.7292,7506695.0],["2019-11-29",43.7292,44.028,42.5425,43.4215,6413525.0],["2019-12-02",43.4215,44.7751,42.7447,44.1599,7622100.0],["2019-12-03",44.1599,45.2674,43.2106,45.2586,6649272.0],["2019-12-04",45.2586,45.6014,44.6257,45.3816,5283606.0],["2019-12-05",45.3816,47.4648,45.2058,45.6541,10674661.0],["2019-12-06",45.6541,46.9286,45.3465,46.1727,7508824.0],["2019-12-09",46.1727,46.17271041870117,43.6764,43.7116,13681632.0],["2019-12-10",43.7116,44.3796,42.0327,44.0544,12520876.0],["2019-12-11",44.0544,44.1862,42.5425,43.2281,8756492.0],["2019-12-12",43.2281,43.8434,42.4458,42.4458,8342365.0],["2019-12-13",42.4458,43.0435,42.1909,42.7271,7218059.0],["2019-12-16",42.7271,43.5094,41.602,42.8941,11260285.0],["2019-12-17",42.8941,43.7643,42.5337,43.2985,9303538.0],["2019-12-18",43.2985,45.3904,42.982,44.573,13195322.0],["2019-12-19",44.573,44.8279,42.1909,42.3843,10384581.0],["2019-12-20",42.3843,42.8238,41.9272,41.936,6262276.0],["2019-12-23",41.936,41.93603515625,37.8752,38.1916,18257460.0],["2019-12-24",38.1916,40.2132,38.191593170166016,39.7737,10332507.0],["2019-12-25",39.7737,40.5736,38.9387,39.387,8716682.0],["2019-12-26",39.387,39.6859,38.508,38.9124,5904560.0],["2019-12-27",38.9124,39.6507,38.3586,38.6838,8734224.0],["2019-12-30",38.6838,39.3606,37.0313,39.2639,10262772.0],["2019-12-31",39.2639,39.6419,38.6838,39.4661,5477867.0],["2020-01-02",39.4661,40.7846,39.4661,40.3627,8527207.0],["2020-01-03",40.3627,41.602,40.2308,41.0043,6732812.0],["2020-01-06",41.0043,41.00431823730469,39.7738,40.0638,8619721.0],["2020-01-07",40.0638,40.8022,40.06381607055664,40.6967,5796916.0],["2020-01-08",40.6967,40.9428,39.7298,40.3451,7551089.0],["2020-01-09",40.3451,42.4546,40.34508514404297,42.3843,11354230.0],["2020-01-10",42.3843,44.696,42.3755,43.9489,10631548.0],["2020-01-13",43.9489,44.7048,42.9557,44.1774,8102293.0],["2020-01-14",44.1774,45.3201,43.3336,43.6588,9194067.0],["2020-01-15",43.6588,44.0016,42.6128,43.3336,7296481.0],["2020-01-16",43.3336,44.0368,42.692,43.5182,5630817.0],["2020-01-17",43.5182,43.8698,42.7183,42.8941,4381298.0],["2020-01-20",42.8941,45.0476,42.7183,44.4939,7752889.0],["2020-01-21",44.4939,44.9158,43.8786,43.9137,5596323.0],["2020-01-22",43.9137,45.2322,42.2788,45.2322,10127109.0],["2020-01-23",45.2322,45.4695,42.7183,43.8522,7606208.0],["2020-02-03",43.8522,43.85220718383789,39.5364,39.5364,3434712.0],["2020-02-04",39.5364,40.0902,37.4445,38.9387,10038714.0],["2020-02-05",38.9387,40.8725,38.4992,39.4485,9905881.0],["2020-02-06",39.4485,39.932,37.2335,38.6838,11327315.0],["2020-02-07",38.6838,38.683815002441406,36.9171,37.6994,12337746.0],["2020-02-10",37.6994,37.69935989379883,35.5986,37.339,13629936.0],["2020-02-11",37.339,41.07463836669922,37.33898162841797,41.0746,15347490.0],["2020-02-12",41.0746,42.0591,40.433,41.3471,13767098.0],["2020-02-13",41.3471,42.4546,40.4418,41.3295,10499795.0],["2020-02-14",41.3295,43.7292,40.8725,42.5425,11272230.0],["2020-02-17",42.5425,43.817,41.769,43.1578,10383946.0],["2020-02-18",43.1578,43.36,42.0855,42.7271,8794863.0],["2020-02-19",42.7271,43.4479,41.7515,42.0943,9346647.0],["2020-02-20",42.0943,43.1402,41.7514,42.2261,11336390.0],["2020-02-21",42.2261,45.1619,42.0767,45.0125,18321419.0],["2020-02-24",45.0125,47.7197,44.1774,46.6474,21843900.0],["2020-02-25",46.6474,48.2998,44.3884,47.4912,19185906.0],["2020-02-26",47.4912,47.49117660522461,42.744693756103516,42.7447,20502021.0],["2020-02-27",42.7447,42.7447,40.2923,41.2153,14852866.0],["2020-02-28",41.2153,41.215274810791016,37.0929,37.1017,17580988.0],["2020-03-02",37.1017,39.0266,37.10165786743164,38.0334,14410562.0],["2020-03-03",38.0334,39.8616,37.4445,37.9279,15023449.0],["2020-03-04",37.9279,37.927894592285156,34.8778,36.5919,20994955.0],["2020-03-05",36.5919,37.7961,36.082,37.4445,16009927.0],["2020-03-06",37.4445,37.4444580078125,36.126,37.1632,9628761.0],["2020-03-09",37.1632,37.163185119628906,34.5438,34.6933,14234603.0],["2020-03-10",34.6933,36.1963,33.4891,35.9854,19962344.0],["2020-03-11",35.9854,36.4864,35.2206,35.291,12025926.0],["2020-03-12",35.291,35.290958404541016,33.7176,34.0868,13748279.0],["2020-03-13",34.0868,34.086761474609375,31.1773,33.4187,11358192.0],["2020-03-16",33.4187,33.8407,30.7291,30.984,13060546.0],["2020-03-17",30.984,33.4012,28.8744,31.0807,16132941.0],["2020-03-18",31.0807,32.1706,29.6303,29.6655,15323372.0],["2020-03-19",29.6655,30.2368,28.6547,29.7007,19075789.0],["2020-03-20",29.7007,30.4654,29.3139,29.938,10192480.0],["2020-03-23",29.938,29.937990188598633,26.835195541381836,26.8352,16934663.0],["2020-03-24",26.8352,27.5208,25.8156,27.0637,16452647.0],["2020-03-25",27.0637,29.7886,27.063730239868164,29.0326,18639932.0],["2020-03-26",29.0326,29.226,28.2855,28.4261,11594973.0],["2020-03-27",28.4261,29.2348,28.0042,28.0218,9180692.0],["2020-03-30",28.0218,28.021814346313477,26.3518,26.9934,11387648.0],["2020-03-31",26.9934,28.558,26.993410110473633,27.9251,11236316.0],["2020-04-01",27.9251,29.8589,27.925127029418945,28.725,16596927.0],["2020-04-02",28.725,31.4674,28.5844,31.2828,22520232.0],["2020-04-03",31.2828,32.5925,30.6763,31.8893,15661545.0],["2020-04-07",31.8893,33.366,31.6344,32.0387,15223772.0],["2020-04-08",32.0387,33.7528,31.7399,33.1287,14663212.0],["2020-04-09",33.1287,33.533,32.4255,32.6189,8799610.0],["2020-04-10",32.6189,32.618873596191406,31.1686,31.485,10896729.0],["2020-04-13",31.485,31.484989166259766,29.9819,30.7994,9312263.0],["2020-04-14",30.7994,32.6101,30.79938507080078,32.5134,11874139.0],["2020-04-15",32.5134,34.702,32.4343,34.4471,18245555.0],["2020-04-16",34.4471,34.447139739990234,33.5594,34.1659,8068055.0],["2020-04-17",34.1659,35.4228,33.9813,34.4647,12429962.0],["2020-04-20",34.4647,34.702,33.9373,34.4471,6690243.0],["2020-04-21",34.4471,34.447139739990234,32.0124,32.8474,15676899.0],["2020-04-22",32.8474,33.5594,32.2849,33.2078,8995758.0],["2020-04-23",33.2078,33.6297,33.0847,33.1814,5799339.0],["2020-04-24",33.1814,33.4539,32.6452,32.8738,4819243.0],["2020-04-27",32.8738,33.2078,32.3815,32.5134,5001348.0],["2020-04-28",32.5134,34.5438,31.5641,34.1219,12367637.0],["2020-04-29",34.1219,35.7744,33.7176,35.4052,11838086.0],["2020-04-30",35.4052,37.6818,35.1327,36.7413,13655334.0],["2020-05-06",36.7413,38.5696,36.74127197265625,38.1828,13738414.0],["2020-05-07",38.1828,38.9211,37.6115,38.0422,10660995.0],["2020-05-08",38.0422,38.3762,37.2687,37.7609,9979863.0],["2020-05-11",37.7609,38.1828,36.9347,37.3038,7915732.0],["2020-05-12",37.3038,38.4553,36.9434,37.8224,8130086.0],["2020-05-13",37.8224,38.218,37.4005,37.9631,6299746.0],["2020-05-14",37.9631,37.96305465698242,37.1104,37.1192,6572601.0],["2020-05-15",37.1192,37.84,36.46,36.8204,9887552.0],["2020-05-18",36.8204,36.82038116455078,35.0624,36.0908,12732229.0],["2020-05-19",36.0908,37.5763,36.0908317565918,37.2687,8409701.0],["2020-05-20",37.2687,37.339,35.4052,35.7392,16875962.0],["2020-05-21",35.7392,36.126,34.7724,34.8603,6572022.0],["2020-05-22",34.8603,35.8799,34.6317,35.6777,8072276.0],["2020-05-25",35.6777,36.5215,34.9042,35.0976,7236073.0],["2020-05-26",35.0976,37.6994,35.0712,37.4533,10779278.0],["2020-05-27",37.4533,37.7521,36.9171,36.9698,6798275.0],["2020-05-28",36.9698,36.9786,35.4228,35.9766,8344858.0],["2020-05-29",35.9766,37.7082,35.5371,36.9259,6993890.0],["2020-06-01",36.9259,40.6176,36.92585754394531,40.6176,16069962.0],["2020-06-02",40.6176,42.7359,40.5648,42.0239,17767283.0],["2020-06-03",42.0239,44.8279,41.4965,42.982,15998134.0],["2020-06-04",42.982,45.1179,42.98202133178711,43.9401,10475665.0],["2020-06-05",43.9401,44.8103,42.7183,43.4127,10133442.0],["2020-06-08",43.4127,45.2322,43.4127197265625,44.5905,8056855.0],["2020-06-09",44.5905,46.4979,42.8062,43.0348,12873772.0],["2020-06-10",43.0348,43.9489,42.6304,42.8414,10511910.0],["2020-06-11",42.8414,43.9401,42.3228,43.1402,9969188.0],["2020-06-12",43.1402,43.14023971557617,41.5844,42.1118,11466438.0],["2020-06-15",42.1118,42.3404,40.8725,41.1274,7796113.0],["2020-06-16",41.1274,42.8678,41.12737274169922,41.6723,7813492.0],["2020-06-17",41.6723,42.1343,40.8817,41.4591,6325019.0],["2020-06-18",41.4591,43.5556,40.8906,42.8627,16174330.0],["2020-06-19",42.8627,44.5062,42.86273193359375,43.2358,14843953.0],["2020-06-22",43.2358,43.76,42.7295,42.7828,9110017.0],["2020-06-23",42.7828,46.6382,42.1787,45.8387,16531197.0],["2020-06-24",45.8387,46.1496,44.6483,44.8704,10622669.0],["2020-06-29",44.8704,45.279,43.7067,44.2841,8390487.0],["2020-06-30",44.2841,45.661,42.9782,44.4173,13690687.0],["2020-07-01",44.4173,44.41733169555664,42.6229,43.7511,15305003.0],["2020-07-02",43.7511,44.1419,42.9338,43.8932,9908919.0],["2020-07-03",43.8932,46.0519,42.6851,43.6178,14994447.0],["2020-07-06",43.6178,44.7016,42.3564,44.1864,20403711.0],["2020-07-07",44.1864,46.7537,44.1153,46.1052,26878126.0],["2020-07-08",46.1052,47.1623,45.4834,46.4694,20557446.0],["2020-07-09",46.4694,48.9479,46.469417572021484,48.2283,20980870.0],["2020-07-10",48.2283,48.22834396362305,46.2829,46.4161,15956902.0],["2020-07-13",46.4161,47.26,45.9364,46.807,18741435.0],["2020-07-14",46.807,46.8336,44.7016,45.7943,14198002.0],["2020-07-15",45.7943,46.3273,44.2841,44.3552,11554990.0],["2020-07-16",44.3552,45.2701,41.93,41.9477,13151443.0],["2020-07-17",41.9477,42.7206,41.1482,41.9744,9943261.0],["2020-07-20",41.9744,43.067,41.4503,42.7028,9655148.0],["2020-07-21",42.7028,44.4706,42.0899,44.444,10997111.0],["2020-07-22",44.444,44.6661,43.5912,44.2041,8169191.0],["2020-07-23",44.2041,44.20412826538086,42.2853,42.9071,9630230.0],["2020-07-24",42.9071,42.90714645385742,38.874,39.3982,16295677.0],["2020-07-27",39.3982,41.2637,39.39817428588867,40.3931,11156004.0],["2020-07-28",40.3931,43.067,40.393123626708984,41.9744,12058110.0],["2020-07-29",41.9744,43.3691,41.5036,43.3247,10588857.0],["2020-07-30",43.3247,44.6572,43.324668884277344,43.4046,9222902.0],["2020-07-31",43.4046,46.2296,43.40461730957031,45.3057,26908295.0],["2020-08-03",45.3057,46.8603,45.30567932128906,45.8387,14179207.0],["2020-08-04",45.8387,46.1674,44.2574,45.0658,10673094.0],["2020-08-05",45.0658,45.892,44.4173,45.2968,6557876.0],["2020-08-06",45.2968,45.741,44.0798,44.3285,7871167.0],["2020-08-07",44.3285,44.8171,42.6406,43.529,6698776.0],["2020-08-10",43.529,43.528987884521484,41.4947,42.6673,10134095.0],["2020-08-11",42.6673,43.68,42.1965,42.383,5674277.0],["2020-08-12",42.383,42.38301467895508,40.5708,41.3348,9951730.0],["2020-08-13",41.3348,42.4186,40.4109,40.553,12204106.0],["2020-08-14",40.553,41.5391,40.2421,41.0238,7713575.0],["2020-08-17",41.0238,42.0099,40.8639,41.8678,9547815.0],["2020-08-18",41.8678,42.3475,41.2992,42.1965,9947361.0],["2020-08-19",42.1965,42.3564,40.482,40.6685,7063006.0],["2020-08-20",40.6685,41.1571,39.8868,40.1355,6171551.0],["2020-08-21",40.1355,42.3741,40.13550567626953,42.0277,13360693.0],["2020-08-24",42.0277,45.4834,41.5302,45.2346,19609958.0],["2020-08-25",45.2346,45.7587,44.1331,44.3374,18014379.0],["2020-08-26",44.3374,44.826,42.383,42.8627,10186104.0],["2020-08-27",42.8627,43.6889,42.534,42.8983,6158662.0],["2020-08-28",42.8983,43.3691,41.619,43.1559,6495720.0],["2020-08-31",43.1559,44.0442,43.0315,43.378,6967387.0],["2020-09-01",43.378,43.5823,41.4769,42.7561,8229787.0],["2020-09-02",42.7561,45.279,42.75612258911133,44.4173,16694461.0],["2020-09-03",44.4173,44.41733169555664,43.1115,43.3513,6107159.0],["2020-09-04",43.3513,43.351314544677734,41.8411,42.0899,6530082.0],["2020-09-07",42.0899,42.6406,40.7929,40.8551,7216278.0],["2020-09-08",40.8551,42.1965,40.0289,41.7523,7315825.0],["2020-09-09",41.7523,41.75229263305664,40.1621,41.3081,6081312.0],["2020-09-10",41.3081,43.9732,41.3081169128418,43.0404,11282779.0],["2020-09-11",43.0404,44.7283,43.0226,43.982,11628510.0],["2020-09-14",43.982,48.5837,43.9820442199707,48.5304,35580618.0],["2020-09-15",48.5304,48.9834,47.2245,48.2283,17616744.0],["2020-09-16",48.2283,50.1738,47.6953,48.3527,14260730.0],["2020-09-17",48.3527,50.9023,47.7042,50.1294,12629131.0],["2020-09-18",50.1294,51.7018,49.3921,51.1421,12222441.0],["2020-09-21",51.1421,51.142120361328125,48.7525,50.4403,10907560.0],["2020-09-22",50.4403,51.3997,49.8185,50.2804,7885557.0],["2020-09-23",50.2804,52.6257,50.0761,51.5241,8602931.0],["2020-09-24",51.5241,52.2348,50.1028,50.387,7458552.0],["2020-09-25",50.387,51.8795,50.387027740478516,50.9733,6691552.0],["2020-09-28",50.9733,51.915,50.3337,50.538,5487309.0],["2020-09-29",50.538,51.8883,49.703,50.8401,7924275.0],["2020-09-30",50.8401,51.4175,50.2804,50.8134,5281124.0],["2020-10-09",50.8134,54.6955,50.81343078613281,52.2792,13536331.0],["2020-10-12",52.2792,53.745,48.0418,48.8147,23191961.0],["2020-10-13",48.8147,52.4391,48.81465148925781,52.1104,12828944.0],["2020-10-14",52.1104,52.110416412353516,48.6903,49.019,12940338.0],["2020-10-15",49.019,49.0456,47.3755,47.5887,7318286.0],["2020-10-16",47.5887,47.8286,45.3767,45.9808,8393646.0],["2020-10-19",45.9808,49.7474,45.98081970214844,48.0151,15090904.0],["2020-10-20",48.0151,48.7258,47.1534,47.6154,5902646.0],["2020-10-21",47.6154,47.61538314819336,46.2029,46.8425,4811060.0],["2020-10-22",46.8425,47.7398,46.0519,46.2118,7117259.0],["2020-10-23",46.2118,46.9758,44.213,44.5506,7175090.0],["2020-10-26",44.5506,47.189,42.3919,46.3806,10569008.0],["2020-10-27",46.3806,47.7931,45.59,47.6065,6811046.0],["2020-10-28",47.6065,48.9301,47.2423,48.4149,6607120.0],["2020-10-29",48.4149,48.41489791870117,46.2829,46.505,7821242.0],["2020-10-30",46.505,46.50495147705078,42.6406,42.9516,17768068.0],["2020-11-02",42.9516,45.3057,41.317,44.9059,16061752.0],["2020-11-03",44.9059,46.4161,44.6661,46.1674,7897947.0],["2020-11-04",46.1674,46.6293,45.0836,45.9364,5204018.0],["2020-11-05",45.9364,47.1979,45.8387,46.7981,4834083.0],["2020-11-06",46.7981,46.79810333251953,44.9681,46.1141,10249862.0],["2020-11-09",46.1141,49.5253,46.11407470703125,48.2816,15067613.0],["2020-11-10",48.2816,48.7702,46.6915,47.8375,6703752.0],["2020-11-11",47.8375,47.83747100830078,46.2029,46.3895,5260369.0],["2020-11-12",46.3895,48.2994,46.2029,47.8197,6182948.0],["2020-11-13",47.8197,47.819705963134766,45.3057,46.5227,10074868.0],["2020-11-16",46.5227,46.52271270751953,43.7155,44.7105,13286949.0],["2020-11-17",44.7105,44.9059,42.8183,44.897,10462095.0],["2020-11-18",44.897,45.4389,43.7688,43.9021,6847537.0],["2020-11-19",43.9021,44.8526,43.4313,44.6483,4444327.0],["2020-11-20",44.6483,45.9098,44.5239,45.0392,5336743.0],["2020-11-23",45.0392,45.03917694091797,43.1737,44.0265,8784302.0],["2020-11-24",44.0265,44.1242,42.6406,42.8627,11390012.0],["2020-11-25",42.8627,43.1381,42.0099,42.1076,7209183.0],["2020-11-26",42.1076,43.2003,41.7789,42.7117,7457662.0],["2020-11-27",42.7117,45.1369,42.3386,44.9415,10101345.0],["2020-11-30",44.9415,49.4365,44.941463470458984,49.4365,23732648.0],["2020-12-01",49.4365,50.0139,48.2195,49.7474,16424804.0],["2020-12-02",49.7474,50.2804,49.1256,49.4631,8528220.0],["2020-12-03",49.4631,50.8134,48.8591,49.4987,9216061.0],["2020-12-04",49.4987,50.0139,48.7436,49.2144,7676977.0],["2020-12-07",49.2144,51.8617,47.8375,49.4809,16222505.0],["2020-12-08",49.4809,49.9962,48.2283,48.4238,7087596.0],["2020-12-09",48.4238,48.8502,47.0913,47.4111,9565598.0],["2020-12-10",47.4111,48.557,46.9935,47.9885,12008645.0],["2020-12-11",47.9885,48.1306,45.7143,46.1585,22295123.0],["2020-12-14",46.1585,46.4516,43.7511,45.4212,14942240.0],["2020-12-15",45.4212,45.7321,44.3018,45.3057,8964147.0],["2020-12-16",45.3057,47.26,44.3285,44.7549,11092590.0],["2020-12-17",44.7549,44.8171,43.529,44.0886,11296753.0],["2020-12-18",44.0886,44.5595,43.3424,43.8843,7908372.0],["2020-12-21",43.8843,44.3196,43.1026,43.4935,15058182.0],["2020-12-22",43.4935,43.8666,42.6406,42.9249,10775770.0],["2020-12-23",42.9249,45.1369,42.916,44.4529,12541155.0],["2020-12-24",44.4529,44.9503,43.6889,44.4706,8791631.0],["2020-12-25",44.4706,45.9453,43.2803,44.6394,10356121.0],["2020-12-28",44.6394,45.359,43.9732,44.0886,8549710.0],["2020-12-29",44.0886,44.7194,43.8044,44.062,10430340.0],["2020-12-30",44.062,44.06199645996094,41.8944,42.8094,17069191.0],["2020-12-31",42.8094,44.2574,42.1698,44.1242,10063740.0],["2021-01-04",44.1242,44.124176025390625,41.8856,42.534,18464817.0],["2021-01-05",42.534,46.7803,42.4363,46.4339,25511487.0],["2021-01-06",46.4339,46.43387985229492,43.1559,44.3907,21443387.0],["2021-01-07",44.3907,46.6293,44.390682220458984,45.3057,17945231.0],["2021-01-08",45.3057,46.0164,43.3957,44.2041,15288729.0],["2021-01-11",44.2041,44.3196,42.6495,43.4935,16382427.0],["2021-01-12",43.4935,43.49345397949219,42.463,43.3069,11927346.0],["2021-01-13",43.3069,44.5506,43.1115,43.76,12639075.0],["2021-01-14",43.76,44.8882,43.227,44.2486,13078828.0],["2021-01-15",44.2486,44.5062,42.5518,43.0137,13669769.0],["2021-01-18",43.0137,43.4046,42.463,42.8627,10750914.0],["2021-01-19",42.8627,42.86273193359375,40.5619,41.1838,20722477.0],["2021-01-20",41.1838,41.548,40.6596,40.9794,10251855.0],["2021-01-21",40.9794,41.3348,40.0644,40.5441,14751221.0],["2021-01-22",40.5441,40.54414367675781,37.9768,38.6164,27319768.0],["2021-01-25",38.6164,38.61642837524414,36.6976,38.2789,18395286.0],["2021-01-26",38.2789,38.27886199951172,37.1951,37.7547,9104705.0],["2021-01-27",37.7547,37.9679,36.3778,37.8791,14087811.0],["2021-01-28",37.8791,37.87909698486328,36.4578,36.6177,10148528.0],["2021-01-29",36.6177,37.3994,35.445,35.7115,10539569.0],["2021-02-01",35.7115,36.4578,34.6722,35.756,16856300.0],["2021-02-02",35.756,37.1062,35.5427,35.9336,11434267.0],["2021-02-03",35.9336,36.4489,35.0275,35.0453,9172033.0],["2021-02-04",35.0453,36.3334,33.3485,35.907,23694440.0],["2021-02-05",35.907,37.0974,35.6227,36.289,11962947.0],["2021-02-08",36.289,37.0885,35.9336,36.9375,11547555.0],["2021-02-09",36.9375,38.5543,36.3067,38.1101,11954505.0],["2021-02-10",38.1101,39.185,37.888,38.6431,9967912.0],["2021-02-18",38.6431,39.3538,37.7547,37.9324,7133580.0],["2021-02-19",37.9324,39.0428,37.7547,38.9185,5893368.0],["2021-02-22",38.9185,38.9185,37.4172,37.5771,7830099.0],["2021-02-23",37.5771,38.0923,36.5999,36.6798,5890996.0],["2021-02-24",36.6798,38.7941,36.4666,38.2256,12008318.0],["2021-02-25",38.2256,38.4654,37.7636,37.8702,5529772.0],["2021-02-26",37.8702,37.870216369628906,36.1735,36.5288,7828384.0],["2021-03-01",36.5288,37.0441,36.1557,36.8664,3831957.0],["2021-03-02",36.8664,38.0923,36.7065,37.2217,6058053.0],["2021-03-03",37.2217,37.5326,36.1468,37.0618,6294703.0],["2021-03-04",37.0618,37.06182098388672,35.0275,35.1075,7146144.0],["2021-03-05",35.1075,38.2877,33.7749,38.2344,11398594.0],["2021-03-08",38.2344,38.4832,35.978,36.6798,10074949.0],["2021-03-09",36.6798,36.7776,35.356197357177734,35.3562,6892771.0],["2021-03-10",35.3562,36.1113,33.9437,34.379,7178957.0],["2021-03-11",34.379,35.8892,33.8638,35.7115,7228134.0],["2021-03-12",35.7115,35.71154022216797,34.7344,35.5339,8658512.0],["2021-03-15",35.5339,35.53386688232422,32.8866,33.4285,11001592.0],["2021-03-16",33.4285,33.5884,32.1581,33.4107,8728295.0],["2021-03-17",33.4107,34.0148,32.6467,33.4463,3926664.0],["2021-03-18",33.4463,33.5795,32.6112,32.8422,4249790.0],["2021-03-19",32.8422,32.9132,31.776161193847656,31.7762,4932756.0],["2021-03-22",31.7762,32.8688,31.0921,32.0782,4876490.0],["2021-03-23",32.0782,32.4247,30.6568,30.8079,9307956.0],["2021-03-24",30.8079,31.0299,30.0261,30.115,9668804.0],["2021-03-25",30.115,31.2787,29.8484,30.9855,6613875.0],["2021-03-26",30.9855,32.478,30.8167,32.1759,8129627.0],["2021-03-29",32.1759,32.4069,31.0744,31.5363,5905210.0],["2021-03-30",31.5363,32.2647,31.2343,31.3853,5098789.0],["2021-03-31",31.3853,31.9805,31.2431,31.714,4697076.0],["2021-04-01",31.714,32.0693,30.8256,30.9589,6830034.0],["2021-04-02",30.9589,31.7673,30.3282,30.3726,11020221.0],["2021-04-06",30.3726,31.4119,30.1061,30.266,10150937.0],["2021-04-07",30.266,30.7901,29.9639,30.6835,7296855.0],["2021-04-08",30.6835,31.1721,29.8929,29.9817,9344310.0],["2021-04-09",29.9817,30.1327,29.2355,29.8484,9660907.0],["2021-04-12",29.8484,30.0084,28.5426,28.818,7807022.0],["2021-04-13",28.818,28.9601,27.9474,28.2139,11030824.0],["2021-04-14",28.2139,28.8713,27.8763,28.2672,10714340.0],["2021-04-15",28.2672,28.3205,27.4677,27.8497,6522520.0],["2021-04-16",27.8497,28.9601,27.7608,28.5159,10508855.0],["2021-04-19",28.5159,29.8396,28.3738,29.804,13327959.0],["2021-04-20",29.804,30.2127,29.351,29.4487,9781301.0],["2021-04-21",29.4487,29.5819,29.0312,29.2977,5644630.0],["2021-04-22",29.2977,29.9995,28.9779,29.7863,8123071.0],["2021-04-23",29.7863,29.8484,29.3154,29.5731,5660313.0],["2021-04-26",29.5731,29.573060989379883,28.6581,28.7025,7842781.0],["2021-04-27",28.7025,29.2888,28.0629,29.0401,7662836.0],["2021-04-28",29.0401,29.040054321289062,28.0273,28.2583,8993150.0],["2021-04-29",28.2583,28.9779,27.8408,28.0718,8960366.0],["2021-04-30",28.0718,28.1251,27.1923,27.6898,12857064.0],["2021-05-06",27.6898,27.7697,27.0946,27.2989,7977354.0],["2021-05-07",27.2989,27.4854,26.144,26.1618,10348588.0],["2021-05-10",26.1618,26.3661,25.4689,25.7887,12608804.0],["2021-05-11",25.7887,27.1656,25.611,26.375,9827454.0],["2021-05-12",26.375,26.375015258789062,25.842,25.9575,6795630.0],["2021-05-13",25.9575,26.3661,25.5755,25.6288,8506986.0],["2021-05-14",25.6288,26.7392,25.628803253173828,26.4727,9984105.0],["2021-05-17",26.4727,27.2278,26.4283,26.6859,11589999.0],["2021-05-18",26.6859,26.7392,26.0286,26.3039,7310732.0],["2021-05-19",26.3039,27.6187,25.9397,27.3611,11542866.0],["2021-05-20",27.3611,27.6276,26.9613,27.1123,8507024.0],["2021-05-21",27.1123,27.3877,26.6504,26.6504,6405613.0],["2021-05-24",26.6504,27.1479,26.2595,27.0679,7414822.0],["2021-05-25",27.0679,29.422,26.9347,29.271,20249450.0],["2021-05-26",29.271,29.8396,28.4004,28.4271,12711202.0],["2021-05-27",28.4271,29.0934,28.205,28.7114,15780490.0],["2021-05-28",28.7114,28.71136474609375,28.0451,28.1606,10217074.0],["2021-05-31",28.1606,28.3916,27.7253,28.0273,8152791.0],["2021-06-01",28.0273,28.3827,27.7253,28.1339,8030786.0],["2021-06-02",28.1339,28.1961,27.1923,27.37,8944942.0],["2021-06-03",27.37,27.9385,27.1212,27.1479,7111348.0],["2021-06-04",27.1479,27.5387,27.0146,27.2722,4969755.0],["2021-06-07",27.2722,28.587,27.272245407104492,28.5603,13403115.0],["2021-06-08",28.5603,29.12,28.205,28.5159,13149178.0],["2021-06-09",28.5159,28.7735,28.1428,28.2583,7422857.0],["2021-06-10",28.2583,28.4004,27.1834,27.7875,15015271.0],["2021-06-11",27.7875,27.787487030029297,26.4243,26.5416,14267432.0],["2021-06-15",26.5416,26.9569,26.0,26.2979,8767011.0],["2021-06-16",26.2979,26.7222,25.9187,25.9819,6168449.0],["2021-06-17",25.9819,28.1937,25.9819,27.8055,17410441.0],["2021-06-18",27.8055,28.4555,26.993,27.0292,16557784.0],["2021-06-21",27.0292,27.5528,26.3882,27.2368,10265731.0],["2021-06-22",27.2368,28.0673,27.23678970336914,27.6069,11183982.0],["2021-06-23",27.6069,30.369428634643555,27.3993,30.3694,33667666.0],["2021-06-24",30.3694,33.4028,30.369428634643555,32.3104,53118356.0],["2021-06-25",32.3104,32.5903,31.2361,31.7326,29919403.0],["2021-06-28",31.7326,32.3646,31.4437,31.8319,19553073.0],["2021-06-29",31.8319,32.4097,31.1458,31.3173,14331799.0],["2021-06-30",31.3173,32.8791,30.866,32.3917,20125483.0],["2021-07-01",32.3917,33.1139,31.4889,32.8972,19350410.0],["2021-07-02",32.8972,34.0076,31.7868,33.2222,22443332.0],["2021-07-05",33.2222,34.4771,32.5361,32.8972,19569422.0],["2021-07-06",32.8972,32.8972053527832,31.2361,31.5791,17601379.0],["2021-07-07",31.5791,31.5972,30.7125,31.191,13705550.0],["2021-07-08",31.191,32.843,31.1458,32.2201,16610923.0],["2021-07-09",32.2201,32.220115661621094,31.2903,31.8861,12008053.0],["2021-07-12",31.8861,33.0958,31.2903,32.5,15169872.0],["2021-07-13",32.5,32.7437,31.516,32.7347,14198187.0],["2021-07-14",32.7347,33.6736,32.3194,33.0868,13173079.0],["2021-07-15",33.0868,34.143,32.0937,33.7187,15911052.0],["2021-07-16",33.7187,35.8854,33.3125,35.2986,24138150.0],["2021-07-19",35.2986,36.6347,34.8111,35.443,16436491.0],["2021-07-20",35.443,35.44303512573242,34.1069,35.2083,13586877.0],["2021-07-21",35.2083,37.4291,35.20831298828125,36.2916,19519527.0],["2021-07-22",36.2916,36.3819,34.3055,34.4048,19682871.0],["2021-07-23",34.4048,35.5423,33.3125,33.8903,16539950.0],["2021-07-26",33.8903,34.3778,32.509,33.6736,11508769.0],["2021-07-27",33.6736,35.2715,33.5833,34.2062,19962668.0],["2021-07-28",34.2062,34.441,31.1458,33.6285,16248959.0],["2021-07-29",33.6285,34.8923,33.628456115722656,34.5042,13109246.0],["2021-07-30",34.5042,34.5764,33.1771,33.2854,12570232.0],["2021-08-02",33.2854,34.1701,32.0486,34.0347,12911459.0],["2021-08-03",34.0347,34.5764,33.4118,34.2875,9738264.0],["2021-08-04",34.2875,35.0458,34.0166,34.9646,12097310.0],["2021-08-05",34.9646,35.6055,34.4319,34.6035,10112809.0],["2021-08-06",34.6035,34.603458404541016,33.3125,33.4118,9607956.0],["2021-08-09",33.4118,33.8993,32.7076,32.9514,8916057.0],["2021-08-10",32.9514,33.3215,32.5541,32.834,6846298.0],["2021-08-11",32.834,33.5653,32.193,33.0326,7668224.0],["2021-08-12",33.0326,33.818,32.7798,33.484,7539656.0],["2021-08-13",33.484,33.493,32.5,32.7347,6364261.0],["2021-08-16",32.7347,34.5764,32.166,34.1521,11141762.0],["2021-08-17",34.1521,34.3958,32.5271,32.6805,8428911.0],["2021-08-18",32.6805,32.8791,31.3805,31.9583,7646393.0],["2021-08-19",31.9583,31.95831871032715,30.6944,30.9653,6212512.0],["2021-08-20",30.9653,30.965261459350586,29.6021,30.1979,7120170.0],["2021-08-23",30.1979,31.4798,30.1167,30.6944,5970673.0],["2021-08-24",30.6944,31.1458,30.4236,30.6583,4277562.0],["2021-08-25",30.6583,30.7847,29.6382,29.6562,6590214.0],["2021-08-26",29.6562,29.8729,28.934,29.0423,5817288.0],["2021-08-27",29.0423,29.593,28.3382,29.2771,4470113.0],["2021-08-30",29.2771,29.7104,28.1125,28.3833,6081680.0],["2021-08-31",28.3833,29.0062,26.7673,28.618,7507989.0],["2021-09-01",28.618,28.9791,27.7423,28.3653,8041293.0],["2021-09-02",28.3653,29.6292,27.643,29.3854,9444408.0],["2021-09-03",29.3854,29.6111,28.8979,29.2319,3765958.0],["2021-09-06",29.2319,29.7555,28.9791,29.6562,4321190.0],["2021-09-07",29.6562,30.4416,29.656230926513672,30.216,6371653.0],["2021-09-08",30.216,31.0014,30.0625,30.234,4594099.0],["2021-09-09",30.234,30.234012603759766,28.8798,28.934,6110498.0],["2021-09-10",28.934,29.3042,27.9861,28.6271,5777679.0],["2021-09-13",28.6271,28.7805,27.2278,27.6521,8391308.0],["2021-09-14",27.6521,27.8778,27.1104,27.2458,7271164.0],["2021-09-15",27.2458,27.3993,27.0021,27.2007,6154104.0],["2021-09-16",27.2007,27.4083,26.3069,27.2187,8516485.0],["2021-09-17",27.2187,28.1937,26.8125,27.941,9080134.0],["2021-09-22",27.941,28.6812,27.1104,28.3653,5852554.0],["2021-09-23",28.3653,29.4576,27.8778,29.1778,8440221.0],["2021-09-24",29.1778,29.6562,28.3472,28.7444,5801107.0],["2021-09-27",28.7444,29.593,28.4375,29.1868,4410506.0],["2021-09-28",29.1868,29.6833,28.7986,29.3854,4064866.0],["2021-09-29",29.3854,29.7465,28.7535,29.4757,4231125.0],["2021-09-30",29.4757,30.225,29.3041,30.0896,4904189.0],["2021-10-08",30.0896,30.7847,29.8819,30.1798,4444853.0],["2021-10-11",30.1798,30.4146,29.4035,29.4576,4165504.0],["2021-10-12",29.4576,29.7465,29.0694,29.3403,3003524.0],["2021-10-13",29.3403,29.575,28.1757,29.0423,3783612.0],["2021-10-14",29.0423,29.25,28.4555,28.5278,1901288.0],["2021-10-15",28.5278,29.7285,28.3292,28.943,3201150.0],["2021-10-18",28.943,29.0243,28.0312,28.2389,3099250.0],["2021-10-19",28.2389,29.0243,28.0132,28.943,3485589.0],["2021-10-20",28.943,29.4125,28.3833,29.1597,3606720.0],["2021-10-21",29.1597,29.159704208374023,27.8326,28.8076,4889482.0],["2021-10-22",28.8076,30.3153,28.5278,30.1437,9035591.0],["2021-10-25",30.1437,30.4236,28.6722,28.8798,6948964.0],["2021-10-26",28.8798,30.4507,28.5007,30.1979,9889991.0],["2021-10-27",30.1979,30.8389,30.0625,30.6673,8258685.0],["2021-10-28",30.6673,32.6625,29.8819,30.2069,11240531.0],["2021-10-29",30.2069,31.7416,29.9812,31.5882,12184846.0],["2021-11-01",31.5882,34.747901916503906,31.588178634643555,34.7479,26982780.0],["2021-11-02",34.7479,37.2396,33.0236,36.2014,46903045.0],["2021-11-03",36.2014,36.20136642456055,34.125,35.5694,20362079.0],["2021-11-04",35.5694,36.9958,35.2264,35.7319,21149968.0],["2021-11-05",35.7319,37.0319,35.2535,36.3097,17223724.0],["2021-11-08",36.3097,36.8243,35.3347,36.2014,14392600.0],["2021-11-09",36.2014,36.8875,35.3708,36.5625,12738007.0],["2021-11-10",36.5625,38.359,35.5243,36.6708,16135022.0],["2021-11-11",36.6708,36.7159,35.5604,35.9305,12281794.0],["2021-11-12",35.9305,36.2916,35.118,35.4791,13640143.0],["2021-11-15",35.4791,36.8333,35.479148864746094,36.4541,18844249.0],["2021-11-16",36.4541,36.734,35.5694,35.7771,10007902.0],["2021-11-17",35.7771,37.0229,35.4521,36.6166,11854099.0],["2021-11-18",36.6166,36.61664581298828,35.118,35.2083,12371447.0],["2021-11-19",35.2083,37.2125,35.20831298828125,36.9687,16885821.0],["2021-11-22",36.9687,37.691,35.9305,37.0048,12943943.0],["2021-11-23",37.0048,37.00484085083008,35.3979,36.6437,12766484.0],["2021-11-24",36.6437,37.366,35.2805,36.5805,12590189.0],["2021-11-25",36.5805,37.1583,35.9396,36.1923,9926228.0],["2021-11-26",36.1923,36.19234085083008,34.0347,34.6486,18540241.0],["2021-11-29",34.6486,35.2264,33.9444,34.8923,12568545.0],["2021-11-30",34.8923,36.3278,34.6486,36.3278,11742005.0],["2021-12-01",36.3278,36.3277587890625,34.468,35.3979,10459355.0],["2021-12-02",35.3979,35.5333,34.3055,34.5312,6082241.0],["2021-12-03",34.5312,34.9104,33.7187,34.3055,7671797.0],["2021-12-06",34.3055,34.3146,33.6736,33.6826,6429527.0],["2021-12-07",33.6826,34.2514,32.6715,33.0687,8880500.0],["2021-12-08",33.0687,35.0639,32.9514,34.8923,11985174.0],["2021-12-09",34.8923,38.3861,34.5583,38.3861,29626223.0],["2021-12-10",38.3861,39.1805,36.5444,37.0319,28064349.0],["2021-12-13",37.0319,37.5736,36.093,37.0139,20976834.0],["2021-12-14",37.0139,37.1312,36.0298,36.5444,10900126.0],["2021-12-15",36.5444,37.2847,36.2014,36.7521,9332099.0],["2021-12-16",36.7521,37.1583,36.3007,37.0048,13585759.0],["2021-12-17",37.0048,37.00484085083008,35.0278,36.1923,18616807.0],["2021-12-20",36.1923,36.3819,35.2986,35.4972,8576610.0],["2021-12-21",35.4972,36.8333,35.3257,36.3278,7817800.0],["2021-12-22",36.3278,38.2507,36.1201,37.7541,17344248.0],["2021-12-23",37.7541,39.8847,37.754146575927734,39.3611,15499470.0],["2021-12-24",39.3611,40.7604,38.9639,39.9118,15379291.0],["2021-12-27",39.9118,40.5257,38.8375,39.1535,8893659.0],["2021-12-28",39.1535,40.0382,38.5305,38.9097,8731805.0],["2021-12-29",38.9097,39.1535,37.6729,37.9889,9897163.0],["2021-12-30",37.9889,39.1264,37.7,38.1153,10112171.0],["2021-12-31",38.1153,38.7743,37.4562,38.3048,10808154.0],["2022-01-04",38.3048,39.4153,37.2757,39.2889,11006205.0],["2022-01-05",39.2889,39.2889,36.1923,37.7903,15283756.0],["2022-01-06",37.7903,37.79025650024414,35.741,36.7611,9657844.0],["2022-01-07",36.7611,38.4132,36.6437,37.8444,10532840.0],["2022-01-10",37.8444,38.8194,36.8514,38.3951,7985675.0],["2022-01-11",38.3951,39.2618,37.384,37.9166,6451745.0],["2022-01-12",37.9166,38.9097,37.8264,38.025,6598752.0],["2022-01-13",38.025,38.1153,36.1562,36.6076,10324310.0],["2022-01-14",36.6076,37.4562,35.2173,36.9687,7150551.0],["2022-01-17",36.9687,37.4382,36.1472,36.2194,7461847.0],["2022-01-18",36.2194,36.6257,35.7771,35.9125,7047841.0],["2022-01-19",35.9125,35.9215,34.4139,35.091,9309702.0],["2022-01-20",35.091,35.1632,34.2604,34.7118,5434127.0],["2022-01-21",34.7118,34.711788177490234,33.9444,34.3326,4228098.0],["2022-01-24",34.3326,34.9284,33.5833,34.8653,7250133.0],["2022-01-25",34.8653,34.86525344848633,33.7007,34.0076,7334775.0],["2022-01-26",34.0076,34.441,33.475,34.0347,6061363.0],["2022-01-27",34.0347,34.2243,32.9514,33.0146,5320740.0],["2022-01-28",33.0146,33.7278,32.5632,32.7798,8005228.0],["2022-02-07",32.7798,33.6194,32.0486,33.3215,9134260.0],["2022-02-08",33.3215,33.6646,32.0847,32.6896,6804995.0],["2022-02-09",32.6896,32.816,31.8139,32.2923,6975724.0],["2022-02-10",32.2923,32.4639,30.9201,31.6875,15491990.0],["2022-02-11",31.6875,31.841,30.7125,30.9111,13689216.0],["2022-02-14",30.9111,31.2632,30.559,30.9292,6793834.0],["2022-02-15",30.9292,32.4548,30.866,32.1208,7766311.0],["2022-02-16",32.1208,33.3847,32.120819091796875,32.9965,8168626.0],["2022-02-17",32.9965,33.2764,31.8951,32.9785,7648153.0],["2022-02-18",32.9785,32.978458404541016,32.2382,32.7979,4350328.0],["2022-02-21",32.7979,32.9333,32.1118,32.5271,3426645.0],["2022-02-22",32.5271,32.52706527709961,31.6694,31.8771,3158264.0],["2022-02-23",31.8771,32.6083,31.7778,32.4278,3652106.0],["2022-02-24",32.4278,32.6625,31.4979,31.8771,4889334.0],["2022-02-25",31.8771,32.8791,31.7778,32.491,6750945.0],["2022-02-28",32.491,32.9243,30.9111,31.2451,8520403.0],["2022-03-01",31.2451,31.4166,30.1528,30.7666,12848882.0],["2022-03-02",30.7666,30.9653,29.8819,30.1618,5679465.0],["2022-03-03",30.1618,30.559,29.2861,29.5208,9285582.0],["2022-03-04",29.5208,29.8819,28.9069,29.2229,8281090.0],["2022-03-07",29.2229,29.4035,27.5979,28.0764,14696888.0],["2022-03-08",28.0764,29.0694,27.4173,27.7062,11169535.0],["2022-03-09",27.7062,27.9951,26.3611,27.291,14273376.0],["2022-03-10",27.291,27.8958,27.1465,27.3271,7118718.0],["2022-03-11",27.3271,27.7785,26.659,27.7423,7532549.0],["2022-03-14",27.7423,27.8146,27.1014,27.1375,5297138.0],["2022-03-15",27.1375,27.8958,26.2437,26.3972,8694150.0],["2022-03-16",26.3972,27.318,25.8736,27.2187,9781756.0],["2022-03-17",27.2187,29.9361,27.21873664855957,29.3854,18592564.0],["2022-03-18",29.3854,29.8639,28.5548,28.7264,9179672.0],["2022-03-21",28.7264,28.9701,28.0042,28.4646,9555478.0],["2022-03-22",28.4646,28.6,27.8868,28.1305,6402697.0],["2022-03-23",28.1305,28.4104,27.8236,28.1305,4673995.0],["2022-03-24",28.1305,28.130538940429688,27.309,27.7604,3926563.0],["2022-03-25",27.7604,28.1305,27.1646,27.2187,4957482.0],["2022-03-28",27.2187,27.21873664855957,26.5146,26.7493,6198717.0],["2022-03-29",26.7493,27.1014,25.7743,25.8375,6517136.0],["2022-03-30",25.8375,26.7222,25.837486267089844,26.5868,6620516.0],["2022-03-31",26.5868,26.586790084838867,25.9639,26.018,4600516.0],["2022-04-01",26.018,26.1083,25.6208,25.8736,4671602.0],["2022-04-06",25.8736,25.9097,24.9167,25.1423,6390464.0],["2022-04-07",25.1423,27.6611,25.14234733581543,26.0542,27378401.0],["2022-04-08",26.0542,26.6951,25.1423,25.9819,17728544.0],["2022-04-11",25.9819,25.981929779052734,24.5555,24.6007,11071590.0],["2022-04-12",24.6007,25.359,24.384,25.0069,12639371.0],["2022-04-13",25.0069,25.00693130493164,24.1944,24.2486,6603078.0],["2022-04-14",24.2486,25.1333,24.2125,24.9979,6635089.0],["2022-04-15",24.9979,26.5868,24.5826,26.316,12040958.0],["2022-04-18",26.316,27.2278,25.8014,26.641,8516911.0],["2022-04-19",26.641,26.7222,25.7382,25.9278,7011624.0],["2022-04-20",25.9278,27.1646,25.927762985229492,26.2257,9028909.0],["2022-04-21",26.2257,27.0833,25.9368,26.5687,8545353.0],["2022-04-22",26.5687,26.568737030029297,25.8194,26.1444,6574239.0],["2022-04-25",26.1444,26.144428253173828,24.8986,24.9979,8802425.0],["2022-04-26",24.9979,25.4222,23.409,23.8785,11149557.0],["2022-04-27",23.8785,25.2958,22.9667,25.2778,10373865.0],["2022-04-28",25.2778,26.1625,24.9437,25.684,9061623.0],["2022-04-29",25.684,26.7403,25.1694,26.6048,9828965.0],["2022-05-05",26.6048,27.0923,26.1805,26.3972,8636667.0],["2022-05-06",26.3972,26.397207260131836,25.1062,25.1965,7131213.0],["2022-05-09",25.1965,25.4944,24.6819,24.8625,4221553.0],["2022-05-10",24.8625,25.7021,24.3028,25.6118,5484987.0],["2022-05-11",25.6118,26.8576,25.5486,25.9819,9953167.0],["2022-05-12",25.9819,26.1173,25.5035,25.7111,7873424.0],["2022-05-13",25.7111,26.343,25.2778,25.6479,6586924.0],["2022-05-16",25.6479,26.0632,25.1875,25.2778,5291880.0],["2022-05-17",25.2778,25.666,24.9167,25.666,8067854.0],["2022-05-18",25.666,26.1354,25.3139,25.5576,6299997.0],["2022-05-19",25.5576,25.5576229095459,24.9347,25.35,5830748.0],["2022-05-20",25.35,26.0903,25.349985122680664,25.9548,9331130.0],["2022-05-23",25.9548,26.4153,25.6569,25.8465,6162969.0],["2022-05-24",25.8465,26.2979,24.384,24.393,12161727.0],["2022-05-25",24.393,24.4653,23.9326,24.2486,6755816.0],["2022-05-26",24.2486,24.6458,23.5535,24.2847,7277906.0],["2022-05-27",24.2847,24.8083,24.059,24.2576,5499394.0],["2022-05-30",24.2576,25.0069,24.2125,24.8986,8243059.0],["2022-05-31",24.8986,27.3903,24.6187,27.3903,20735290.0],["2022-06-01",27.3903,27.941,27.0833,27.3542,16079348.0],["2022-06-02",27.3542,28.0403,27.0833,27.7604,7543877.0],["2022-06-06",27.7604,28.3292,27.2368,27.7423,11275412.0],["2022-06-07",27.7423,27.8687,26.9028,27.4896,9293833.0],["2022-06-08",27.4896,27.6089,26.8379,27.2876,9178549.0],["2022-06-09",27.2876,27.407,26.1403,26.3423,9233880.0],["2022-06-10",26.3423,27.049,25.9568,26.9756,8955339.0],["2022-06-13",26.9756,27.2234,26.0027,26.4983,10701605.0],["2022-06-14",26.4983,26.6727,25.507,26.5258,8846932.0],["2022-06-15",26.5258,27.1408,26.3423,26.5442,8478641.0],["2022-06-16",26.5442,27.1959,26.4157,26.7828,10225549.0],["2022-06-17",26.7828,27.0031,25.9476,26.3973,12799164.0],["2022-06-20",26.3973,26.893,26.3606,26.792,12622059.0],["2022-06-21",26.792,27.9944,26.792001724243164,27.5446,20242561.0],["2022-06-22",27.5446,27.6548,25.865,25.9751,21311925.0],["2022-06-23",25.9751,26.0118,25.0573,25.8191,14657845.0],["2022-06-24",25.8191,26.7461,25.8099,26.3239,11464169.0],["2022-06-27",26.3239,26.7553,26.1036,26.3973,11247862.0],["2022-06-28",26.3973,27.6181,25.9568,27.4896,16718218.0],["2022-06-29",27.4896,28.5451,27.2234,27.3702,19725269.0],["2022-06-30",27.3702,28.0678,27.370248794555664,27.7282,9959656.0],["2022-07-01",27.7282,28.3891,27.4987,27.7282,11037319.0],["2022-07-04",27.7282,27.728208541870117,26.3514,26.5809,21645167.0],["2022-07-05",26.5809,26.792,25.6998,26.2688,15055181.0],["2022-07-06",26.2688,27.5814,26.268831253051758,26.9847,20502506.0],["2022-07-07",26.9847,27.1591,26.3698,26.8287,9579376.0],["2022-07-08",26.8287,27.6915,26.7002,27.0674,14857840.0],["2022-07-11",27.0674,27.0674,26.2964,26.5442,12022703.0],["2022-07-12",26.5442,26.6543,25.9935,26.1128,8314265.0],["2022-07-13",26.1128,26.3423,25.7089,25.7915,10121382.0],["2022-07-14",25.7915,27.8751,25.7915,27.1408,27258823.0],["2022-07-15",27.1408,27.8934,26.7461,27.3519,23040175.0],["2022-07-18",27.3519,27.9668,27.0582,27.7007,15148101.0],["2022-07-19",27.7007,28.1045,27.3335,27.8567,14331111.0],["2022-07-20",27.8567,28.6828,27.82,27.9944,17141490.0],["2022-07-21",27.9944,28.9948,27.4529,28.4533,19706562.0],["2022-07-22",28.4533,28.6736,27.2693,27.5079,18132514.0],["2022-07-25",27.5079,27.7099,26.893,27.0857,8919401.0],["2022-07-26",27.0857,27.3611,26.8012,27.2418,6800140.0],["2022-07-27",27.2418,27.3978,26.6819,26.792,10154653.0],["2022-07-28",26.792,28.9948,26.792001724243164,28.4992,29193617.0],["2022-07-29",28.4992,28.6369,27.8384,28.178,13618494.0],["2022-08-01",28.178,30.9958,28.177955627441406,30.9958,31841947.0],["2022-08-02",30.9958,32.1706,30.4083,31.6474,55544341.0],["2022-08-03",31.6474,31.647422790527344,30.3441,30.7296,28721098.0],["2022-08-04",30.7296,31.0692,29.931,30.2339,18398967.0],["2022-08-05",30.2339,31.0325,29.7842,30.7204,21170824.0],["2022-08-08",30.7204,31.2069,29.6465,30.1697,18713392.0],["2022-08-09",30.1697,30.18804359436035,29.4721,30.188,16989197.0],["2022-08-10",30.188,30.18804359436035,28.4533,28.5726,36058506.0],["2022-08-11",28.5726,30.289005279541016,28.572628021240234,30.289,39187822.0],["2022-08-12",30.289,30.9131,29.4813,30.1054,30573837.0],["2022-08-15",30.1054,30.2798,29.6832,29.876,18955256.0],["2022-08-16",29.876,30.0137,29.3069,29.4813,16523197.0],["2022-08-17",29.4813,31.6291,29.2059,31.0416,31236410.0],["2022-08-18",31.0416,31.4547,30.6194,31.0875,23945496.0],["2022-08-19",31.0875,31.3078,30.5368,30.5827,15508222.0],["2022-08-22",30.5827,32.0146,29.8117,30.8856,22877498.0],["2022-08-23",30.8856,30.904,30.0137,30.3624,17808540.0],["2022-08-24",30.3624,30.4726,28.6093,28.8021,20537001.0],["2022-08-25",28.8021,29.0499,28.1871,29.004,13243344.0],["2022-08-26",29.004,29.619,28.3248,28.3523,15294682.0],["2022-08-29",28.3523,28.352344512939453,27.15,27.6089,12953040.0],["2022-08-30",27.6089,28.0219,26.9939,27.2509,14923981.0],["2022-08-31",27.2509,27.6272,26.7369,27.2234,13427641.0],["2022-09-01",27.2234,27.4437,26.5075,26.6084,11645951.0],["2022-09-02",26.6084,27.2142,26.535,26.9664,9185049.0],["2022-09-05",26.9664,27.0582,26.379,26.6819,7212131.0],["2022-09-06",26.6819,27.1591,26.2505,26.6176,13985360.0],["2022-09-07",26.6176,26.8012,26.2505,26.434,11740017.0],["2022-09-08",26.434,26.636,25.8374,25.8558,12840533.0],["2022-09-09",25.8558,26.0853,25.5162,25.9568,9076837.0],["2022-09-13",25.9568,26.8838,25.9476,26.0944,11492722.0],["2022-09-14",26.0944,26.094436645507812,25.0848,25.7548,7554458.0],["2022-09-15",25.7548,25.9476,25.0573,25.3785,9757734.0],["2022-09-16",25.3785,25.5804,24.6718,24.6901,8894092.0],["2022-09-19",24.6901,24.8553,24.424,24.6167,6715185.0],["2022-09-20",24.6167,25.1674,24.616703033447266,25.0206,8267277.0],["2022-09-21",25.0206,25.094,24.681,24.938,6341597.0],["2022-09-22",24.938,24.937950134277344,24.2312,24.3322,8562868.0],["2022-09-23",24.3322,24.6442,23.8732,24.323,8225578.0],["2022-09-26",24.323,24.3781,23.7723,23.8457,6407824.0],["2022-09-27",23.8457,24.6442,23.84571075439453,24.5892,7548642.0],["2022-09-28",24.5892,24.58916664123535,23.7539,23.9375,8983278.0],["2022-09-29",23.9375,24.5249,23.7631,23.9008,9057611.0],["2022-09-30",23.9008,24.1211,23.5061,23.7815,6286347.0],["2022-10-10",23.7815,24.066,23.1757,23.5245,8412866.0],["2022-10-11",23.5245,23.7356,23.2675,23.4786,5052211.0],["2022-10-12",23.4786,24.2863,23.3225,24.2771,7871499.0],["2022-10-13",24.2771,24.6259,24.0201,24.3322,6303065.0],["2022-10-14",24.3322,25.1032,24.332168579101562,24.9655,8763867.0],["2022-10-17",24.9655,25.1399,24.6901,25.0664,7069347.0],["2022-10-18",25.0664,25.3693,24.7636,25.0022,7414072.0],["2022-10-19",25.0022,25.1307,24.5708,24.5708,5736767.0],["2022-10-20",24.5708,25.1491,24.1578,24.6626,9223640.0],["2022-10-21",24.6626,24.8737,24.1945,24.3322,6405474.0],["2022-10-24",24.3322,25.0022,23.7539,23.8916,9881707.0],["2022-10-25",23.8916,24.736,23.7631,24.424,9269456.0],["2022-10-26",24.424,25.5713,24.4239559173584,25.5529,13515698.0],["2022-10-27",25.5529,27.5355,25.552907943725586,26.5809,29008588.0],["2022-10-28",26.5809,27.0398,25.9292,26.0669,18177182.0],["2022-10-31",26.0669,27.5355,25.9751,27.306,20762563.0],["2022-11-01",27.306,28.2697,27.15,28.1412,16677572.0],["2022-11-02",28.1412,28.7011,27.7833,27.8016,14077713.0],["2022-11-03",27.8016,28.0953,27.5446,27.976,9447365.0],["2022-11-04",27.976,28.3248,27.8934,28.1596,10351097.0],["2022-11-07",28.1596,28.7103,28.0219,28.5084,11400419.0],["2022-11-08",28.5084,28.7746,27.8108,28.0127,8496163.0],["2022-11-09",28.0127,28.0495,27.3611,27.7374,9748780.0],["2022-11-10",27.7374,27.8567,27.1867,27.2968,9416964.0],["2022-11-11",27.2968,27.8934,27.29682159423828,27.5355,9365327.0],["2022-11-14",27.5355,27.8567,27.2417,27.4345,8873675.0],["2022-11-15",27.4345,28.6093,27.2693,28.5267,12018008.0],["2022-11-16",28.5267,28.526735305786133,27.719,28.1137,10072783.0],["2022-11-17",28.1137,28.435,27.7741,28.3707,5708660.0],["2022-11-18",28.3707,28.5267,27.82,27.921,4883969.0],["2022-11-21",27.921,28.2055,27.5722,28.178,5336210.0],["2022-11-22",28.178,28.2238,27.5538,27.7282,4022063.0],["2022-11-23",27.7282,27.728208541870117,27.0398,27.5538,5334873.0],["2022-11-24",27.5538,27.8659,27.2968,27.5355,4005299.0],["2022-11-25",27.5355,27.9393,27.2693,27.2968,3441069.0],["2022-11-28",27.2968,27.29682159423828,26.2505,27.1224,4832383.0],["2022-11-29",27.1224,27.5263,26.9848,27.3702,4482773.0],["2022-11-30",27.3702,27.370248794555664,26.3881,26.6176,8632959.0],["2022-12-01",26.6176,27.4896,26.617610931396484,27.0306,7909573.0],["2022-12-02",27.0306,27.15,26.1403,26.3239,9780382.0],["2022-12-05",26.3239,26.7094,26.1495,26.3331,9091895.0],["2022-12-06",26.3331,26.6635,26.0669,26.4891,9832278.0],["2022-12-07",26.4891,26.9389,26.1679,26.6543,8040098.0],["2022-12-08",26.6543,26.654325485229492,25.9017,26.0394,7517927.0],["2022-12-09",26.0394,26.2505,25.6722,26.021,6300927.0],["2022-12-12",26.021,26.9572,25.764,26.6543,11143545.0],["2022-12-13",26.6543,26.8746,25.8007,25.8374,7772310.0],["2022-12-14",25.8374,26.278,25.8374,25.865,5608698.0],["2022-12-15",25.865,26.434,25.6814,26.0485,5560610.0],["2022-12-16",26.0485,26.2321,25.608,25.9017,5184661.0],["2022-12-19",25.9017,25.9659,25.6172,25.6447,4399867.0],["2022-12-20",25.6447,25.9568,25.1949,25.4978,4711065.0],["2022-12-21",25.4978,25.5804,25.0022,25.1032,3412331.0],["2022-12-22",25.1032,25.4703,24.9196,25.0389,4128019.0],["2022-12-23",25.0389,25.25,24.7544,25.1123,2782200.0],["2022-12-26",25.1123,25.4978,24.9655,25.3877,3936474.0],["2022-12-27",25.3877,25.5529,25.1674,25.2684,2952196.0],["2022-12-28",25.2684,25.3326,24.9379,25.2959,4273847.0],["2022-12-29",25.2959,25.4152,25.0206,25.1491,4844795.0],["2022-12-30",25.1491,25.4519,25.1123,25.1858,5391407.0],["2023-01-03",25.1858,25.7457,24.7819,25.663,9548662.0],["2023-01-04",25.663,25.7732,23.9558,24.2312,17771506.0],["2023-01-05",24.2312,24.8737,24.1027,24.7636,10170963.0],["2023-01-06",24.7636,24.9655,24.3781,24.7452,6988160.0],["2023-01-09",24.7452,25.4244,24.5983,25.1032,8433524.0],["2023-01-10",25.1032,25.4703,25.0573,25.3877,5642658.0],["2023-01-11",25.3877,25.6998,25.2592,25.3326,5497770.0],["2023-01-12",25.3326,25.507,25.0664,25.351,4306080.0],["2023-01-13",25.351,25.6906,25.3143,25.5896,5034036.0],["2023-01-16",25.5896,25.9292,25.5162,25.8283,7445746.0],["2023-01-17",25.8283,26.3147,25.7915,26.2046,8463218.0],["2023-01-18",26.2046,26.5809,26.0944,26.5442,6646366.0],["2023-01-19",26.5442,27.3427,26.434,27.15,8345434.0],["2023-01-20",27.15,27.3702,26.7278,27.0031,8382103.0],["2023-01-30",27.0031,27.4987,26.8379,26.9939,8659763.0],["2023-01-31",26.9939,27.1316,26.4432,26.4616,7299913.0],["2023-02-01",26.4616,26.9205,26.461576461791992,26.8287,9059585.0],["2023-02-02",26.8287,27.2326,26.7369,26.8195,7406320.0],["2023-02-03",26.8195,26.9021,26.2964,26.792,7948144.0],["2023-02-06",26.792,26.893,26.2964,26.4799,5897180.0],["2023-02-07",26.4799,27.0674,26.4157,26.6819,6238182.0],["2023-02-08",26.6819,27.0582,26.3331,26.3514,5317053.0],["2023-02-09",26.3514,27.4896,26.2321,27.3886,12247461.0],["2023-02-10",27.3886,28.0862,27.2601,27.4804,11779041.0],["2023-02-13",27.4804,27.6823,27.1591,27.462,6993170.0],["2023-02-14",27.462,27.9026,27.306,27.4437,6849857.0],["2023-02-15",27.4437,27.9852,27.1683,27.8108,7552681.0],["2023-02-16",27.8108,27.9026,26.9113,27.1133,9373715.0],["2023-02-17",27.1133,27.3427,26.4799,26.4983,6152035.0],["2023-02-20",26.4983,27.0306,26.3514,26.9664,7738558.0],["2023-02-21",26.9664,27.2142,26.6268,26.8379,6062553.0],["2023-02-22",26.8379,26.8838,26.4524,26.6084,4653616.0],["2023-02-23",26.6084,26.792,26.3147,26.4708,4413695.0],["2023-02-24",26.4708,26.7278,26.1587,26.2597,4874959.0],["2023-02-27",26.2597,26.25965118408203,25.7548,25.865,6542541.0],["2023-02-28",25.865,26.5258,25.86497688293457,26.1036,7918052.0],["2023-03-01",26.1036,26.792,26.10361671447754,26.4799,7040881.0],["2023-03-02",26.4799,27.0031,26.3606,26.7094,5911721.0],["2023-03-03",26.7094,27.1316,26.6451,26.8195,4814429.0],["2023-03-06",26.8195,27.0306,26.5442,26.8471,5853854.0],["2023-03-07",26.8471,27.0306,26.0394,26.0944,7289406.0],["2023-03-08",26.0944,26.434,26.0669,26.4157,5142152.0],["2023-03-09",26.4157,27.5263,26.3514,27.2509,13006867.0],["2023-03-10",27.2509,27.4437,26.8195,26.9021,7596900.0],["2023-03-13",26.9021,26.9297,26.2688,26.6543,7990100.0],["2023-03-14",26.6543,26.792,25.2225,26.0302,16144014.0],["2023-03-15",26.0302,26.4157,25.5896,25.608,10524851.0],["2023-03-16",25.608,25.9751,25.1399,25.1858,10178343.0],["2023-03-17",25.1858,25.7824,25.18577003479004,25.6172,7347348.0],["2023-03-20",25.6172,26.0577,25.5713,25.8099,7897694.0],["2023-03-21",25.8099,26.3147,25.6263,26.2505,7759937.0],["2023-03-22",26.2505,28.875520706176758,26.250473022460938,28.8755,36915931.0],["2023-03-23",28.8755,31.5465,28.875520706176758,30.4267,94795244.0],["2023-03-24",30.4267,31.6658,30.289,30.6194,59251938.0],["2023-03-27",30.6194,31.8126,29.9953,30.5735,48785363.0],["2023-03-28",30.5735,30.57353973388672,28.334,28.4992,38778743.0],["2023-03-29",28.4992,29.0316,27.9852,28.4533,36458754.0],["2023-03-30",28.4533,28.9857,27.6364,28.3248,23354909.0],["2023-03-31",28.3248,28.7195,27.7741,28.4717,22237399.0],["2023-04-03",28.4717,28.747,27.6089,27.8475,44105307.0],["2023-04-04",27.8475,28.6644,27.8384,28.3707,42881028.0],["2023-04-06",28.3707,30.5185,27.8842,29.362,59331248.0],["2023-04-07",29.362,29.9219,28.9031,29.1692,35631218.0],["2023-04-10",29.1692,29.169231414794922,28.0586,28.1688,29252908.0],["2023-04-11",28.1688,28.6369,27.8292,28.0862,23855196.0],["2023-04-12",28.0862,28.5359,27.8292,28.1229,30107160.0],["2023-04-13",28.1229,28.122880935668945,26.4891,26.5625,40220880.0],["2023-04-14",26.5625,26.8287,26.0669,26.792,24116262.0],["2023-04-17",26.792,26.792001724243164,26.1587,26.4157,21733874.0],["2023-04-18",26.4157,26.5993,26.0118,26.3514,18843498.0],["2023-04-19",26.3514,27.0306,26.1128,26.6176,28775652.0],["2023-04-20",26.6176,29.2794,26.4432,29.2794,65002716.0],["2023-04-21",29.2794,30.7479,27.7925,27.8108,77139145.0],["2023-04-24",27.8108,28.435,26.6176,26.8746,42607619.0],["2023-04-25",26.8746,27.0765,24.7911,25.0848,43465698.0],["2023-04-26",25.0848,25.3785,24.1853,24.323,31640435.0],["2023-04-27",24.323,24.5157,23.3868,23.5795,30482185.0],["2023-04-28",23.5795,24.1302,23.4694,23.965,20900868.0],["2023-05-04",23.965,23.965030670166016,22.166,22.2945,43059608.0],["2023-05-05",22.2945,22.5791,21.7347,21.7897,21454492.0],["2023-05-08",21.7897,21.9549,21.5603,21.6429,17215837.0],["2023-05-09",21.6429,22.0375,21.1197,21.3767,23698230.0],["2023-05-10",21.3767,21.5327,21.1748,21.3859,12761395.0],["2023-05-11",21.3859,21.5511,21.1472,21.1748,15978912.0],["2023-05-12",21.1748,21.2849,20.67,20.6883,17215489.0],["2023-05-15",20.6883,21.083,20.5598,21.0555,16711830.0],["2023-05-16",21.0555,21.3859,20.8168,21.1013,17485136.0],["2023-05-17",21.1013,21.4777,20.9361,21.4777,13913198.0],["2023-05-18",21.4777,22.1293,21.4226,21.909,21919299.0],["2023-05-19",21.909,22.3404,21.6521,21.9458,18867241.0],["2023-05-22",21.9458,22.1385,21.6153,21.8356,11662337.0],["2023-05-23",21.8356,21.9274,21.5511,21.6153,9764321.0],["2023-05-24",21.6153,22.2119,21.4226,21.8815,17308589.0],["2023-05-25",21.8815,22.4781,21.7163,22.0743,17625071.0],["2023-05-26",22.0743,22.4873,21.9366,22.423,16127668.0],["2023-05-29",22.423,22.9095,22.3955,22.7259,18999808.0],["2023-05-30",22.7259,22.882,22.3129,22.8544,16321996.0],["2023-05-31",22.8544,23.6805,22.7626,23.3317,23256514.0],["2023-06-01",23.3317,23.9559,22.9738,23.4694,20644493.0],["2023-06-02",23.4694,23.8274,23.2216,23.4051,15822036.0],["2023-06-05",23.4051,23.552,23.1665,23.4235,10686064.0],["2023-06-06",23.4235,23.4969,22.5883,22.68,18146070.0],["2023-06-07",22.68,22.882,22.5332,22.781,10378394.0],["2023-06-08",22.781,22.781003952026367,22.267,22.5607,8250574.0],["2023-06-09",22.5607,23.0655,22.3496,23.0288,12969024.0],["2023-06-12",23.0288,23.4419,22.8177,23.2675,14999134.0],["2023-06-13",23.2675,23.6073,22.9371,23.4751,13337254.0],["2023-06-14",23.4751,23.6639,23.0692,23.4185,11622838.0],["2023-06-15",23.4185,23.5601,23.1731,23.3996,9512643.0],["2023-06-16",23.3996,23.7017,23.0504,23.579,10988450.0],["2023-06-19",23.579,23.8338,23.3902,23.7583,10478448.0],["2023-06-20",23.7583,24.0415,23.4468,23.7772,13118986.0],["2023-06-21",23.7772,23.777177810668945,22.9182,22.9277,15076027.0],["2023-06-26",22.9277,23.107,22.1159,22.2008,16177475.0],["2023-06-27",22.2008,22.5784,22.1442,22.3991,8702728.0],["2023-06-28",22.3991,22.4557,21.7006,22.2292,13165175.0],["2023-06-29",22.2292,22.484,22.0876,22.3896,9854188.0],["2023-06-30",22.3896,23.0315,22.2764,22.9277,11274589.0],["2023-07-03",22.9277,23.6733,22.927656173706055,23.2769,16340856.0],["2023-07-04",23.2769,24.1642,23.1448,23.9565,22810397.0],["2023-07-05",23.9565,24.0132,23.3524,23.4562,13237649.0],["2023-07-06",23.4562,24.0415,23.3147,23.6073,11326721.0],["2023-07-07",23.6073,23.60727310180664,23.1825,23.3335,9508255.0],["2023-07-10",23.3335,23.333538055419922,22.7011,22.8805,9989101.0],["2023-07-11",22.8805,23.4468,22.88045883178711,23.3619,9745057.0],["2023-07-12",23.3619,23.4751,22.7389,22.7766,9518810.0],["2023-07-13",22.7766,23.4091,22.7766,23.3052,14471251.0],["2023-07-14",23.3052,23.6639,23.2675,23.4185,8766753.0],["2023-07-17",23.4185,23.418489456176758,23.1164,23.2391,7071472.0],["2023-07-18",23.2391,24.1925,23.2203,23.3619,18212728.0],["2023-07-19",23.3619,23.5412,23.0692,23.2297,8045163.0],["2023-07-20",23.2297,23.3335,22.5407,22.5878,11674778.0],["2023-07-21",22.5878,22.8616,22.3707,22.484,5925866.0],["2023-07-24",22.484,23.0126,22.4368,22.6162,6473200.0],["2023-07-25",22.6162,23.7866,22.61616325378418,23.6733,17525059.0],["2023-07-26",23.6733,23.7677,22.9371,23.1353,10402316.0],["2023-07-27",23.1353,23.2014,22.6162,22.7294,9745025.0],["2023-07-28",22.7294,23.0598,22.5501,22.9937,6967260.0],["2023-07-31",22.9937,23.3335,22.9465,23.1353,8396288.0],["2023-08-01",23.1353,23.5034,22.9749,23.3524,12013408.0],["2023-08-02",23.3524,23.8904,23.2297,23.8433,19105847.0],["2023-08-03",23.8433,23.9376,23.5129,23.8244,9730809.0],["2023-08-04",23.8244,24.1453,23.5412,23.9093,11826793.0],["2023-08-07",23.9093,23.909326553344727,23.5601,23.6828,6517214.0],["2023-08-08",23.6828,23.8149,23.494,23.5601,6019695.0],["2023-08-09",23.5601,23.560075759887695,23.2203,23.3335,6747752.0],["2023-08-10",23.3335,23.333538055419922,21.4835,22.1536,31856428.0],["2023-08-11",22.1536,22.3991,21.6817,21.71,12532949.0],["2023-08-14",21.71,21.710006713867188,21.087,21.3796,11392737.0],["2023-08-15",21.3796,21.5118,20.785,20.8794,14006730.0],["2023-08-16",20.8794,20.9266,20.5301,20.549,10274690.0],["2023-08-17",20.549,20.7661,20.1431,20.4924,12376409.0],["2023-08-18",20.4924,20.6339,20.180866241455078,20.1809,8522187.0],["2023-08-21",20.1809,20.1997,19.7089,19.7089,11048405.0],["2023-08-22",19.7089,20.1054,19.4446,19.9732,11295144.0],["2023-08-23",19.9732,19.97320556640625,19.3502,19.388,7793571.0],["2023-08-24",19.388,19.6806,19.3502,19.3974,8626308.0],["2023-08-25",19.3974,19.397418975830078,18.8783,19.0199,12786066.0],["2023-08-28",19.0199,20.0582,19.019851684570312,19.2653,14804324.0],["2023-08-29",19.2653,19.9638,19.2275,19.8222,14091189.0],["2023-08-30",19.8222,20.4735,19.822179794311523,20.1997,12263867.0],["2023-08-31",20.1997,20.3696,20.011,20.1903,9821709.0],["2023-09-01",20.1903,20.3413,20.0676,20.1997,5998000.0],["2023-09-04",20.1997,20.3413,20.1337,20.2847,10098769.0],["2023-09-05",20.2847,20.4924,20.1337,20.2375,9483141.0],["2023-09-06",20.2375,20.5301,20.0487,20.4829,10756472.0],["2023-09-07",20.4829,20.5018,19.9355,19.9638,10435263.0],["2023-09-08",19.9638,20.077,19.5673,19.7278,10794494.0],["2023-09-11",19.7278,20.2469,19.6428,20.0676,10778727.0],["2023-09-12",20.0676,20.3413,19.9638,20.1714,7191347.0],["2023-09-13",20.1714,20.171428680419922,19.5862,19.6995,8980400.0],["2023-09-14",19.6995,19.8694,19.3691,19.4918,7469269.0],["2023-09-15",19.4918,19.7561,19.3313,19.3974,8044484.0],["2023-09-18",19.3974,19.7844,19.2558,19.5484,6941803.0],["2023-09-19",19.5484,19.775,18.9443,19.237,11494984.0],["2023-09-20",19.237,19.4352,18.9915,19.0482,10296172.0],["2023-09-21",19.0482,19.0482,18.831071853637695,18.8311,8308458.0],["2023-09-22",18.8311,19.520126342773438,18.7933,19.5201,11522159.0],["2023-09-25",19.5201,19.5579,19.0576,19.1048,9752495.0],["2023-09-26",19.1048,19.6712,18.6517,18.6989,18169004.0],["2023-09-27",18.6989,19.1426,18.5762,18.8971,12112141.0],["2023-09-28",18.8971,19.3313,18.897144317626953,19.2181,10366995.0],["2023-10-09",19.2181,19.8033,19.0387,19.5862,14275819.0],["2023-10-10",19.5862,19.9354,19.4069,19.5956,7981969.0],["2023-10-11",19.5956,20.4168,19.595640182495117,20.1526,19018078.0],["2023-10-12",20.1526,20.5962,20.1242,20.1809,15486314.0],["2023-10-13",20.1809,20.5773,19.9921,20.2753,8932142.0],["2023-10-16",20.2753,20.3885,19.6806,19.7467,9840223.0],["2023-10-17",19.7467,19.8788,19.2558,19.5107,9174936.0],["2023-10-18",19.5107,19.51068878173828,18.9915,19.0671,6835437.0],["2023-10-19",19.0671,19.4824,18.9538,18.9632,9933692.0],["2023-10-20",18.9632,19.0104,18.2553,18.2742,12214313.0],["2023-10-23",18.2742,18.2741641998291,16.896,17.6889,14762809.0],["2023-10-24",17.6889,18.3591,17.6134,18.2458,11990539.0],["2023-10-25",18.2458,18.5762,18.1703,18.3402,6204150.0],["2023-10-26",18.3402,18.34023666381836,17.8683,18.1043,5648860.0],["2023-10-27",18.1043,19.152,18.0099,19.001,10546126.0],["2023-10-30",19.001,20.0393,18.9066,19.8222,17183262.0],["2023-10-31",19.8222,20.3413,19.69,20.2186,15760744.0],["2023-11-01",20.2186,20.3319,19.8222,19.8788,12357942.0],["2023-11-02",19.8788,20.0487,19.5107,19.539,9104459.0],["2023-11-03",19.539,20.0015,19.5296,19.8505,8765800.0],["2023-11-06",19.8505,20.8605,19.85049819946289,20.6245,17979069.0],["2023-11-07",20.6245,20.8605,20.3697,20.5584,10670654.0],["2023-11-08",20.5584,21.0681,20.398,20.7755,14319802.0],["2023-11-09",20.7755,20.9926,20.4829,20.6339,7461983.0],["2023-11-10",20.6339,20.7472,20.4263,20.6056,7131974.0],["2023-11-13",20.6056,20.8794,20.5773,20.7567,9700669.0],["2023-11-14",20.7567,21.0398,20.5773,20.6906,6251900.0],["2023-11-15",20.6906,20.9549,20.5584,20.6056,7231800.0],["2023-11-16",20.6056,20.6528,20.3508,20.3791,6588451.0],["2023-11-17",20.3791,20.747215270996094,20.2469,20.7472,7246392.0],["2023-11-20",20.7472,21.1625,20.5962,20.9549,15183925.0],["2023-11-21",20.9549,21.3796,20.6245,20.6906,12456206.0],["2023-11-22",20.6906,20.6906,20.3413,20.4168,7059148.0],["2023-11-23",20.4168,20.9266,20.3413,20.8227,8647088.0],["2023-11-24",20.8227,20.82272720336914,20.2941,20.4357,7999760.0],["2023-11-27",20.4357,20.43572425842285,20.011,20.1903,10589476.0],["2023-11-28",20.1903,20.6528,20.1054,20.3885,7070324.0],["2023-11-29",20.3885,20.6434,20.3696,20.5207,5778696.0],["2023-11-30",20.5207,20.520675659179688,20.0015,20.3413,9045879.0],["2023-12-01",20.3413,20.4074,20.0204,20.3319,6526890.0],["2023-12-04",20.3319,20.4357,19.9638,20.2941,9388653.0],["2023-12-05",20.2941,20.294137954711914,19.69,19.7089,6670200.0],["2023-12-06",19.7089,19.8127,19.4918,19.5579,7248242.0],["2023-12-07",19.5579,19.9638,19.5107,19.6712,7891114.0],["2023-12-08",19.6712,20.0959,19.5673,19.8788,8951177.0],["2023-12-11",19.8788,20.4546,19.5201,20.4263,10877690.0],["2023-12-12",20.4263,20.426284790039062,19.8788,20.0676,11165304.0],["2023-12-13",20.0676,20.0959,19.8033,19.9638,7708033.0],["2023-12-14",19.9638,20.2186,19.8411,19.8883,6283075.0],["2023-12-15",19.8883,20.1903,19.8033,19.8411,5863237.0],["2023-12-18",19.8411,19.8883,19.539,19.5956,5538877.0],["2023-12-19",19.5956,19.8033,19.303,19.7278,6182725.0],["2023-12-20",19.7278,19.8977,19.5201,19.7183,7645962.0],["2023-12-21",19.7183,19.9826,19.5296,19.9071,6903904.0],["2023-12-22",19.9071,19.9449,19.539,19.5768,7144002.0],["2023-12-25",19.5768,19.9638,19.4918,19.9166,6079302.0],["2023-12-26",19.9166,19.9638,19.388,19.7467,7082004.0],["2023-12-27",19.7467,19.7939,19.4163,19.5107,6349327.0],["2023-12-28",19.5107,20.0865,19.4069,19.9638,9046953.0],["2023-12-29",19.9638,21.1248,19.963768005371094,21.0681,19736001.0],["2024-01-02",21.0681,21.1909,20.7378,20.9266,11953229.0],["2024-01-03",20.9266,20.9454,20.464,20.5773,8822090.0],["2024-01-04",20.5773,20.57731056213379,19.8505,20.0582,11271911.0],["2024-01-05",20.0582,20.3036,19.4163,19.539,10728704.0],["2024-01-08",19.539,19.6051,19.0199,19.0293,7784000.0],["2024-01-09",19.0293,19.3219,18.8405,18.8877,7855041.0],["2024-01-10",18.8877,18.9538,18.1892,18.4346,14709020.0],["2024-01-11",18.4346,19.2747,18.3308,19.1898,11278271.0],["2024-01-12",19.1898,19.18975830078125,18.7367,18.8405,6528258.0],["2024-01-15",18.8405,19.0954,18.5951,18.85,4672900.0],["2024-01-16",18.85,18.8594,18.4818,18.7367,5730368.0],["2024-01-17",18.7367,18.736679077148438,18.226964950561523,18.227,5635083.0],["2024-01-18",18.227,18.3686,17.6984,18.3308,8961751.0],["2024-01-19",18.3308,18.6895,18.1515,18.2364,6829473.0],["2024-01-22",18.2364,18.6234,17.2925,17.4718,12150428.0],["2024-01-23",17.4718,17.9815,17.2736,17.84,9546601.0],["2024-01-24",17.84,18.0948,17.4813,18.0476,8200911.0],["2024-01-25",18.0476,18.2458,17.8211,18.142,10277155.0],["2024-01-26",18.142,18.142013549804688,17.5568,17.5851,11163733.0],["2024-01-29",17.5851,17.84,17.1603,17.1887,8635407.0],["2024-01-30",17.1887,17.2736,16.6601,16.6789,6865603.0],["2024-01-31",16.6789,17.0188,16.4147,16.5279,9847403.0],["2024-02-01",16.5279,16.9432,16.3958,16.6601,9936225.0],["2024-02-02",16.6601,16.896,15.4235,15.9333,10702702.0],["2024-02-05",15.9333,16.6601,15.0271,16.2542,18307551.0],["2024-02-06",16.2542,17.2264,16.056,17.1887,14177892.0],["2024-02-07",17.1887,18.0476,17.0943,17.84,16885180.0],["2024-02-08",17.84,18.227,17.7267,17.9816,13678000.0],["2024-02-19",17.9816,18.4724,17.7456,18.3119,14291863.0],["2024-02-20",18.3119,18.4535,18.0287,18.3874,7177984.0],["2024-02-21",18.3874,18.6895,18.0382,18.3874,10228689.0],["2024-02-22",18.3874,18.8311,18.2836,18.765,6770855.0],["2024-02-23",18.765,19.0199,18.614,18.9443,7631657.0],["2024-02-26",18.9443,19.0104,18.6989,18.765,6191281.0],["2024-02-27",18.765,19.378541946411133,18.5762,19.3785,8964764.0],["2024-02-28",19.3785,19.8694,18.9443,18.9443,11827077.0],["2024-02-29",18.9443,19.9543,18.8499,19.8977,11799380.0],["2024-03-01",19.8977,20.8416,19.8033,20.4546,20006879.0],["2024-03-04",20.4546,22.5029,20.2941,21.4457,48295921.0],["2024-03-05",21.4457,21.5684,20.6245,21.0776,40711365.0],["2024-03-06",21.0776,21.077585220336914,20.2375,20.5018,23551193.0],["2024-03-07",20.5018,20.785,20.011,20.1809,18312354.0],["2024-03-08",20.1809,21.0493,20.180866241455078,21.0304,27455465.0],["2024-03-11",21.0304,21.0303897857666,20.2941,20.6623,19949445.0],["2024-03-12",20.6623,21.0587,20.5301,20.9077,19562176.0],["2024-03-13",20.9077,21.3891,20.8982,21.0021,21704372.0],["2024-03-14",21.0021,21.002071380615234,20.2469,20.4735,19266603.0],["2024-03-15",20.4735,20.6245059967041,20.2186,20.6245,10045320.0],["2024-03-18",20.6245,22.6917,20.5867,22.6917,40452446.0],["2024-03-19",22.6917,23.3902,22.2858,22.7861,47644678.0],["2024-03-20",22.7861,23.6545,22.786067962646484,23.0881,37688734.0],["2024-03-21",23.0881,23.4751,22.8333,22.9843,23587023.0],["2024-03-22",22.9843,23.2769,22.6634,22.9654,21057054.0],["2024-03-25",22.9654,23.1731,21.6156,21.8138,33335170.0],["2024-03-26",21.8138,22.2575,21.7289,21.946,15102856.0],["2024-03-27",21.946,22.0781,21.238,21.2852,14467044.0],["2024-03-28",21.2852,22.5595,21.28524398803711,22.2952,19826523.0],["2024-03-29",22.2952,22.3613,21.7289,21.8988,7495700.0],["2024-04-01",21.8988,22.182,21.2286,21.4174,25050533.0],["2024-04-02",21.4174,21.559,20.9171,21.1531,17713739.0],["2024-04-03",21.1531,21.15309715270996,20.5301,20.6339,17070101.0],["2024-04-08",20.6339,20.851,20.3602,20.3885,14759971.0],["2024-04-09",20.3885,20.6906,20.1054,20.6717,15439537.0],["2024-04-10",20.6717,20.671701431274414,20.0204,20.1809,12058805.0],["2024-04-11",20.1809,20.5584,19.9826,20.0582,12425580.0],["2024-04-12",20.0582,20.9738,20.058156967163086,20.7567,27735663.0],["2024-04-15",20.7567,21.0493,20.5301,20.8982,17819405.0],["2024-04-16",20.8982,20.89824104309082,20.0298,20.0865,11325500.0],["2024-04-17",20.0865,20.84160614013672,20.086477279663086,20.8416,13667212.0],["2024-04-18",20.8416,21.0776,20.3225,20.6434,12703540.0],["2024-04-19",20.6434,20.8322,20.2281,20.7,14865656.0],["2024-04-22",20.7,21.3041,19.7372,21.1437,18717409.0],["2024-04-23",21.1437,21.6439,20.6528,21.1909,20493144.0],["2024-04-24",21.1909,21.5967,20.8699,21.4552,13174485.0],["2024-04-25",21.4552,22.5029,21.4363,22.2764,28524177.0],["2024-04-26",22.2764,22.5973,22.1536,22.3613,15632305.0],["2024-04-29",22.3613,23.2486,22.36130714416504,23.0976,24791531.0],["2024-04-30",23.0976,23.4751,22.6822,22.7861,18595891.0],["2024-05-06",22.7861,25.0609,22.786067962646484,25.0609,58320141.0],["2024-05-07",25.0609,26.7788,25.060897827148438,25.9576,66116488.0],["2024-05-08",25.9576,26.0237,25.4196,25.4668,21051293.0],["2024-05-09",25.4668,25.7122,25.0515,25.3441,21248030.0],["2024-05-10",25.3441,26.0331,25.2969,25.6744,16507166.0],["2024-05-13",25.6744,26.5806,25.3252,26.2408,22920399.0],["2024-05-14",26.2408,27.5717,26.0992,26.3635,22921956.0],["2024-05-15",26.3635,26.7599,26.0048,26.052,15495113.0],["2024-05-16",26.052,26.8543,26.0331,26.5617,19276937.0],["2024-05-17",26.5617,26.5806,25.7688,26.0331,22161984.0],["2024-05-20",26.0331,26.2785,25.7216,26.203,16400474.0],["2024-05-21",26.203,26.977,26.0331,26.8355,19338096.0],["2024-05-22",26.8355,27.6472,26.5712,27.3263,18950330.0],["2024-05-23",27.3263,27.5528,26.7977,27.1658,12995133.0],["2024-05-24",27.1658,27.4962,26.6939,26.7316,12765604.0],["2024-05-27",26.7316,27.4868,26.731624603271484,27.3735,16010600.0],["2024-05-28",27.3735,27.3735,26.5617,26.7788,15312993.0],["2024-05-29",26.7788,27.364,26.4296,27.1753,10837953.0],["2024-05-30",27.1753,29.3651,26.9393,28.4873,32771442.0],["2024-05-31",28.4873,28.9781,27.6095,28.223,24849543.0],["2024-06-03",28.223,29.0348,27.921,28.4967,17876439.0],["2024-06-04",28.4967,28.6572,28.0437,28.3835,14450068.0],["2024-06-05",28.3835,29.148,28.0814,28.8271,17433175.0],["2024-06-06",28.8271,31.1491,28.827112197875977,30.1108,25401503.0],["2024-06-07",30.1108,30.5356,28.61,29.0159,25413896.0],["2024-06-11",29.0159,29.4029,28.0248,29.2424,23408013.0],["2024-06-12",29.2424,32.0836,29.242435455322266,30.8188,33941363.0],["2024-06-13",30.8188,32.3046,30.7804,30.9626,24724974.0],["2024-06-14",30.9626,33.4645,30.96255874633789,33.0715,31640207.0],["2024-06-17",33.0715,36.37861251831055,33.07146453857422,36.3786,27261569.0],["2024-06-18",36.3786,37.989,35.8897,37.3851,47402529.0],["2024-06-19",37.3851,37.3851318359375,35.4104,36.2156,39330310.0],["2024-06-20",36.2156,36.4936,35.7747,36.091,21612565.0],["2024-06-21",36.091,36.81,34.9886,36.3307,21114180.0],["2024-06-24",36.3307,37.7686,36.0719,36.417,25045301.0],["2024-06-25",36.417,36.7525,35.3529,35.6597,23710000.0],["2024-06-26",35.6597,39.2256,35.5255,38.7943,34463605.0],["2024-06-27",38.7943,41.6317,37.7973,38.1808,42125087.0],["2024-06-28",38.1808,39.1394,37.7686,38.1137,27323183.0],["2024-07-01",38.1137,38.2287,36.1581,37.5769,34721304.0],["2024-07-02",37.5769,38.43,36.6758,36.8579,19517975.0],["2024-07-03",36.8579,37.5481,36.3403,36.5703,19418543.0],["2024-07-04",36.5703,37.9124,36.5224,36.7141,19372800.0],["2024-07-05",36.7141,36.714115142822266,35.3433,36.4074,19470131.0],["2024-07-08",36.4074,37.7302,36.2061,37.3372,25611989.0],["2024-07-09",37.3372,40.2609,37.0113,39.8008,33693739.0],["2024-07-10",39.8008,41.4112,38.8134,40.721,28748995.0],["2024-07-11",40.721,41.7755,37.1647,39.1969,49347449.0],["2024-07-12",39.1969,39.19687271118164,37.1934,38.1904,28398786.0],["2024-07-15",38.1904,38.2191,36.9058,37.5481,17323898.0],["2024-07-16",37.5481,39.0339,37.481,38.7463,25601714.0],["2024-07-17",38.7463,38.746334075927734,36.762,37.2605,24080610.0],["2024-07-18",37.2605,37.26051330566406,34.7969,36.0239,39798203.0],["2024-07-19",36.0239,36.4457,34.6819,35.5159,29323257.0],["2024-07-22",35.5159,36.139,34.8161,35.7939,19550961.0],["2024-07-23",35.7939,36.0239,34.7011,34.749,15962237.0],["2024-07-24",34.749,35.3337,34.1259,34.2505,14575630.0],["2024-07-25",34.2505,34.4614,32.9756,34.1067,21457374.0],["2024-07-26",34.1067,35.1037,33.8479,34.6531,21581500.0],["2024-07-29",34.6531,36.1581,34.0301,35.0845,20496077.0],["2024-07-30",35.0845,35.084510803222656,34.0396,34.2793,12339169.0],["2024-07-31",34.2793,36.0239,34.1067,35.7364,21370796.0],["2024-08-01",35.7364,36.6183,35.1516,35.2091,16349113.0],["2024-08-02",35.2091,35.6501,34.2889,34.8161,10942479.0],["2024-08-05",34.8161,34.816104888916016,32.017,32.4484,35250410.0],["2024-08-06",32.4484,34.0109,32.44837951660156,33.5412,20750019.0],["2024-08-07",33.5412,33.7425,32.3333,32.8797,16159466.0],["2024-08-08",32.8797,33.4357,32.2087,33.014,12230989.0],["2024-08-09",33.014,34.3656,33.01395034790039,33.6945,12938490.0],["2024-08-12",33.6945,34.4902,33.5987,33.8383,8907740.0],["2024-08-13",33.8383,34.7969,33.4357,33.8,10160700.0],["2024-08-14",33.8,33.799991607666016,31.7965,32.4963,32798708.0],["2024-08-15",32.4963,32.8893,31.7198,31.8253,17927484.0],["2024-08-16",31.8253,32.6689,31.825294494628906,32.3046,16135350.0],["2024-08-19",32.3046,33.2248,32.0745,32.0937,9530146.0],["2024-08-20",32.0937,32.5251,31.5952,31.7965,8016247.0],["2024-08-21",31.7965,33.6179,31.461,32.6497,15804648.0],["2024-08-22",32.6497,33.081,31.5569,32.688,13602600.0],["2024-08-23",32.688,33.1577,32.2662,32.8318,8414069.0],["2024-08-26",32.8318,33.1194,32.017,32.1896,11359428.0],["2024-08-27",32.1896,32.7264,31.8253,31.9212,10062236.0],["2024-08-28",31.9212,32.688,31.6911,32.2183,8626199.0],["2024-08-29",32.2183,32.6018,31.2501,32.1033,10662335.0],["2024-08-30",32.1033,34.9791,32.017,34.3176,34284197.0],["2024-09-02",34.3176,34.4135,32.8797,33.6466,18908660.0],["2024-09-03",33.6466,34.2889,32.6401,33.5699,14079061.0],["2024-09-04",33.5699,33.5699348449707,32.0649,32.7264,13728400.0],["2024-09-05",32.7264,33.4261,32.2854,32.7743,8951121.0],["2024-09-06",32.7743,33.3207,32.1129,32.1608,7436892.0],["2024-09-09",32.1608,32.573,31.6144,31.9595,12774900.0],["2024-09-10",31.9595,32.4675,31.1543,31.9787,9554070.0],["2024-09-11",31.9787,32.573,31.231,31.461,11440259.0],["2024-09-12",31.461,32.0841,30.7325,30.953,10042612.0],["2024-09-13",30.953,33.0715,30.79,32.3525,17642106.0],["2024-09-18",32.3525,32.35251998901367,30.0998,30.2915,19308960.0],["2024-09-19",30.2915,31.0009,30.0711,30.79,15206120.0],["2024-09-20",30.79,31.7965,30.7037,30.8571,8859860.0],["2024-09-23",30.8571,31.6527,30.3011,30.3299,11041198.0],["2024-09-24",30.3299,32.2087,29.9081,31.5952,15025996.0],["2024-09-25",31.5952,32.5826,30.512,30.6654,25910608.0],["2024-09-26",30.6654,30.9434,28.614,29.4384,60188266.0],["2024-09-27",29.4384,31.9116,29.438396453857422,31.1735,39331267.0],["2024-09-30",31.1735,34.2889,31.173452377319336,34.2889,39491341.0],["2024-10-08",34.2889,37.7206,33.5508,36.4265,59310611.0],["2024-10-09",36.4265,36.42654037475586,33.6946,33.7137,33111679.0],["2024-10-10",33.7137,35.9472,33.5699,34.3943,30236069.0],["2024-10-11",34.3943,34.6819,32.5922,33.7233,21333318.0],["2024-10-14",33.7233,34.5094,32.8989,34.471,26512718.0],["2024-10-15",34.471,34.8544,32.9852,33.0044,23971862.0],["2024-10-16",33.0044,33.004364013671875,30.397,31.2981,38020635.0],["2024-10-17",31.2981,32.4004,31.29806900024414,31.3652,16788838.0],["2024-10-18",31.3652,34.1163,31.0584,33.4932,37512781.0],["2024-10-21",33.4932,36.7429,33.49324417114258,34.749,45768774.0],["2024-10-22",34.749,36.762,34.078,35.3337,25628099.0],["2024-10-23",35.3337,36.8292,34.4423,35.5063,22798946.0],["2024-10-24",35.5063,36.0335,34.864,35.8418,15375241.0],["2024-10-25",35.8418,36.417,34.7586,34.9024,19256200.0],["2024-10-28",34.9024,35.2091,33.8383,34.7586,17614045.0],["2024-10-29",34.7586,36.4265,34.4135,35.8035,25886889.0],["2024-10-30",35.8035,36.1869,34.7011,35.0941,15713000.0],["2024-10-31",35.0941,37.3564,35.09409713745117,35.976,27907401.0],["2024-11-01",35.976,37.2701,35.0174,35.1324,24924438.0],["2024-11-04",35.1324,36.5799,34.5094,35.7555,16004425.0],["2024-11-05",35.7555,36.9634,34.7969,36.5032,28330331.0],["2024-11-06",36.5032,36.6566,34.6148,34.6723,41464091.0],["2024-11-07",34.6723,34.67231369018555,32.6497,34.0013,37443230.0],["2024-11-08",34.0013,34.9215,33.5316,33.6083,21518637.0],["2024-11-11",33.6083,34.241,32.9756,33.5603,36490949.0],["2024-11-12",33.5603,33.9821,32.851,33.1098,35043207.0],["2024-11-13",33.1098,34.193,32.7072,33.9821,27292449.0],["2024-11-14",33.9821,33.98212814331055,32.688,32.8318,15971990.0],["2024-11-15",32.8318,33.2153,32.1416,32.1704,13424310.0],["2024-11-18",32.1704,32.3621,31.183,31.4131,13861443.0],["2024-11-19",31.4131,31.8157,30.6654,31.4802,15425668.0],["2024-11-20",31.4802,31.6336,30.8955,31.4227,15461157.0],["2024-11-21",31.4227,31.422683715820312,30.397,30.8092,22839777.0],["2024-11-22",30.8092,31.2022,29.8505916595459,29.8506,20646354.0],["2024-11-25",29.8506,30.0519,28.7674,29.1029,20025101.0],["2024-11-26",29.1029,30.9146,29.0166,30.3586,21732307.0],["2024-11-27",30.3586,32.7264,30.358646392822266,32.573,33054787.0],["2024-11-28",32.573,32.572994232177734,31.6048,31.6815,17390321.0],["2024-11-29",31.6815,32.4771,31.4323,32.1704,15263970.0],["2024-12-02",32.1704,34.078,32.17039108276367,33.637,26327607.0],["2024-12-03",33.637,33.8671,32.8893,33.7233,17264162.0],["2024-12-04",33.7233,33.7425,32.2567,32.5826,18864797.0],["2024-12-05",32.5826,33.0715,31.8445,32.0841,11445020.0],["2024-12-06",32.0841,33.6946,32.08411407470703,33.522,19886308.0],["2024-12-09",33.522,33.5891,32.7935,33.3399,9849549.0],["2024-12-10",33.3399,34.9024,33.0715,34.3751,24432471.0],["2024-12-11",34.3751,34.8928,33.8479,34.6052,14009708.0],["2024-12-12",34.6052,35.3242,34.2793,34.8545,11747235.0],["2024-12-13",34.8545,35.1804,34.4135,34.471,11897115.0],["2024-12-16",34.471,35.1995,34.1067,34.3081,12186008.0],["2024-12-17",34.3081,35.7555,34.0301,34.9024,13430960.0],["2024-12-18",34.9024,35.1804,34.5285,34.7298,8634052.0],["2024-12-19",34.7298,37.2413,34.3272,36.8196,21729893.0],["2024-12-20",36.8196,37.0017,35.4679,35.8035,20486174.0],["2024-12-23",35.8035,36.6183,35.3817,35.583,11979589.0],["2024-12-24",35.583,36.3115,35.2762,36.1102,9779378.0],["2024-12-25",36.1102,36.6183,35.6692,35.9952,8269400.0],["2024-12-26",35.9952,37.1647,35.3817,37.0976,18015778.0],["2024-12-27",37.0976,37.097557067871094,35.5159,35.5542,16402499.0],["2024-12-30",35.5542,36.6854,35.5063,35.861,11092216.0],["2024-12-31",35.861,36.2828,34.9503,34.9695,11246297.0],["2025-01-02",34.9695,35.4296,33.8671,34.1259,11567125.0],["2025-01-03",34.1259,34.6915,33.6083,33.6179,11341918.0],["2025-01-06",33.6179,34.2218,32.9756,33.2632,7656275.0],["2025-01-07",33.2632,36.0048,33.26318359375,35.9185,19310167.0],["2025-01-08",35.9185,36.1677,35.2379,35.9281,12588413.0],["2025-01-09",35.9281,37.3851,35.6597,36.4553,14434952.0],["2025-01-10",36.4553,36.45529556274414,35.4488,35.5159,9706057.0],["2025-01-13",35.5159,35.5638,33.7425,33.9821,11999645.0],["2025-01-14",33.9821,35.7843,33.2344,35.4775,13797359.0],["2025-01-15",35.4775,36.2348,34.9982,35.42,9727823.0],["2025-01-16",35.42,35.42001724243164,34.3656,35.0653,8826426.0],["2025-01-17",35.0653,35.7364,34.5094,35.4584,9436278.0],["2025-01-20",35.4584,37.989,35.4583625793457,37.481,18796789.0],["2025-01-21",37.481,38.8997,37.0017,38.3725,19101164.0],["2025-01-22",38.3725,38.8134,37.4714,38.2095,14356920.0],["2025-01-23",38.2095,39.2448,37.8644,38.2958,15567500.0],["2025-01-24",38.2958,40.1651,38.0466,39.6762,17695238.0],["2025-01-27",39.6762,39.676170349121094,38.6409,38.8134,10271750.0],["2025-02-05",38.8134,39.0627,36.8483,38.152,14043698.0],["2025-02-06",38.152,38.708,36.925,38.267,15209644.0],["2025-02-07",38.267,39.5899,37.8453,38.3533,14483025.0],["2025-02-10",38.3533,40.6252,38.3437,40.5964,17785899.0],["2025-02-11",40.5964,41.0182,40.1746,40.7019,11028810.0],["2025-02-12",40.7019,41.9768,40.2801,40.5868,12005937.0],["2025-02-13",40.5868,40.9894,38.871,38.9668,10620166.0],["2025-02-14",38.9668,39.9158,38.871,39.2927,9624366.0],["2025-02-17",39.2927,40.4335,39.0243,39.4269,11063517.0],["2025-02-18",39.4269,40.1842,38.9764,39.101,7102720.0],["2025-02-19",39.101,39.3982,38.5834,39.1585,11859016.0],["2025-02-20",39.1585,40.6539,39.1106,40.4335,11477241.0],["2025-02-21",40.4335,41.3633,40.0692,40.9511,12934689.0],["2025-02-24",40.9511,41.1045,39.7529,40.2705,9533165.0],["2025-02-25",40.2705,42.8108,40.2704963684082,41.833,20642056.0],["2025-02-26",41.833,42.5999,40.8361,41.1236,11958785.0],["2025-02-27",41.1236,41.3154,39.2065,39.8008,12768750.0],["2025-02-28",39.8008,39.800785064697266,38.1616,38.3821,13759014.0],["2025-03-03",38.3821,38.3820686340332,36.4745,36.7908,14707543.0],["2025-03-04",36.7908,37.481,36.2444,37.3468,8077916.0],["2025-03-05",37.3468,38.3246,37.0976,37.7686,7051105.0],["2025-03-06",37.7686,38.4204,37.481,37.7015,9137813.0],["2025-03-07",37.7015,38.3341,37.1455,37.4139,7825672.0],["2025-03-10",37.4139,37.9411,36.7908,37.3084,8010087.0],["2025-03-11",37.3084,37.5577,36.2348,36.6949,10896861.0],["2025-03-12",36.6949,36.9825,35.6117,36.6949,15404048.0],["2025-03-13",36.6949,36.6949462890625,35.5638,35.861,14853091.0],["2025-03-14",35.861,37.1647,35.6597,36.6374,11829926.0],["2025-03-17",36.6374,36.9538,35.5255,35.698,17124292.0],["2025-03-18",35.698,36.8004,35.2283,36.1581,17422674.0],["2025-03-19",36.1581,36.3786,35.4679,35.8897,10861057.0],["2025-03-20",35.8897,35.88972473144531,34.9887,35.1324,11067919.0],["2025-03-21",35.1324,35.3433,34.6052,34.7394,7724784.0],["2025-03-24",34.7394,35.8993,34.739418029785156,35.5159,13305959.0],["2025-03-25",35.5159,35.9089,34.9024,35.1804,9471910.0],["2025-03-26",35.1804,35.6597,34.7107,34.7586,8266669.0],["2025-03-27",34.7586,35.1229,34.5285,34.8065,7050171.0],["2025-03-28",34.8065,35.4871,34.3943,34.8545,7520862.0],["2025-03-31",34.8545,35.305,34.4614,34.7778,9236038.0],["2025-04-01",34.7778,35.0174,34.5189,34.7682,7774214.0],["2025-04-02",34.7682,35.6788,34.6436,35.5542,10105365.0],["2025-04-03",35.5542,35.554222106933594,31.9978,31.9978,38094476.0],["2025-04-07",31.9978,31.99784278869629,28.7961,28.7961,3908100.0],["2025-04-08",28.7961,28.796138763427734,25.920360565185547,25.9204,31200142.0],["2025-04-09",25.9204,25.920360565185547,23.6581,24.9234,57251261.0],["2025-04-10",24.9234,27.4158,24.92342185974121,26.7927,44928677.0],["2025-04-11",26.7927,29.0454,25.9012,28.6619,42928534.0],["2025-04-14",28.6619,30.4833,28.0005,28.2977,39036453.0],["2025-04-15",28.2977,28.4606,27.1761,27.6267,23602827.0],["2025-04-16",27.6267,27.62665557861328,26.1888,26.4955,22847448.0],["2025-04-17",26.4955,27.1282,26.3709,26.6393,13589901.0],["2025-04-18",26.6393,27.2145,26.6393,27.0898,9573800.0],["2025-04-21",27.0898,27.7225,26.5818,27.6267,11358600.0],["2025-04-22",27.6267,27.6842,27.109,27.1665,9904929.0],["2025-04-23",27.1665,28.7482,27.16653060913086,28.2306,19155611.0],["2025-04-24",28.2306,28.5277,27.78,28.0197,11073220.0],["2025-04-25",28.0197,29.7164,28.019676208496094,28.7961,21192250.0],["2025-04-28",28.7961,29.4767,28.3073,28.3744,14098137.0],["2025-04-29",28.3744,28.7386,28.1155,28.4702,8576111.0],["2025-04-30",28.4702,28.470218658447266,26.553,27.387,35296829.0],["2025-05-06",27.387,27.8951,27.1761,27.8951,27406523.0],["2025-05-07",27.8951,28.8057,27.7992,28.0964,24122234.0],["2025-05-08",28.0964,29.4959,27.9142,28.9399,28711014.0],["2025-05-09",28.9399,28.93992805480957,28.058,28.1155,15284092.0],["2025-05-12",28.1155,29.6876,28.115537643432617,29.5438,23952951.0],["2025-05-13",29.5438,30.9626,28.5661,28.5757,37021123.0],["2025-05-14",28.5757,29.1221,28.3935,28.729,19818402.0],["2025-05-15",28.729,28.72903823852539,27.943,28.1251,14118749.0],["2025-05-16",28.1251,28.5373,27.7513,28.2785,13222600.0],["2025-05-19",28.2785,28.27849769592285,27.6075,27.7704,10782975.0],["2025-05-20",27.7704,27.9142,27.4254,27.7129,12093037.0],["2025-05-21",27.7129,27.8951,27.224,27.8855,12477723.0],["2025-05-22",27.8855,27.885475158691406,26.8502,27.0707,16361965.0],["2025-05-23",27.0707,27.07067108154297,26.6489,26.716,14903433.0],["2025-05-26",26.716,27.1378,26.2846,27.0132,9833792.0],["2025-05-27",27.0132,27.0611,26.437999725341797,26.438,10481983.0],["2025-05-28",26.438,26.8406,26.4284,26.5051,6128499.0],["2025-05-29",26.5051,27.7513,26.505102157592773,27.2432,18115834.0],["2025-05-30",27.2432,27.4445,26.4955,27.0994,15652178.0],["2025-06-03",27.0994,27.099428176879883,26.7447,26.8118,9388411.0],["2025-06-04",26.8118,28.1635,26.81184959411621,27.8471,20990966.0],["2025-06-05",27.8471,28.6715,27.7033,28.4702,18739081.0],["2025-06-06",28.4702,28.6428,28.106,28.2018,15799066.0],["2025-06-09",28.2018,28.9303,28.201810836791992,28.7386,17055471.0],["2025-06-10",28.7386,28.8057,27.9526,28.2114,16367583.0],["2025-06-11",28.2114,29.1796,28.211397171020508,28.499,17992768.0],["2025-06-12",28.499,29.3042,28.3552,28.9112,17766077.0],["2025-06-13",28.9112,29.0741,28.5757,28.8345,12220974.0],["2025-06-16",28.8345,29.6109,28.5661,28.8728,16438613.0],["2025-06-17",28.8728,30.234,28.872827529907227,29.6589,31706598.0],["2025-06-18",29.6589,30.6693,29.0249,30.3919,33078121.0],["2025-06-19",30.3919,30.9566,29.9561,30.1542,23930530.0],["2025-06-20",30.1542,30.6099,29.6093,29.9164,22018172.0],["2025-06-23",29.9164,30.6693,29.332,30.2731,25979227.0],["2025-06-24",30.2731,30.9269,30.0452,30.4018,23990914.0],["2025-06-25",30.4018,30.4811,29.8867,30.2929,21100773.0],["2025-06-26",30.2929,31.0655,30.1443,30.4415,31923228.0],["2025-06-27",30.4415,32.5316,29.7381,31.8977,48662679.0],["2025-06-30",31.8977,32.1156,31.3627,31.7292,27955276.0],["2025-07-01",31.7292,33.6907,31.6005,33.4628,42084068.0],["2025-07-02",33.4628,33.46281433105469,32.0165,32.1849,29319686.0],["2025-07-03",32.1849,35.404415130615234,32.18492889404297,35.4044,75033974.0],["2025-07-04",35.4044,37.2172,34.8001,36.5436,80872501.0],["2025-07-07",36.5436,39.7037,36.5436,37.0587,93978556.0],["2025-07-08",37.0587,39.4065,36.2662,38.931,79297847.0],["2025-07-09",38.931,39.0796,37.6432,37.9602,52845613.0],["2025-07-10",37.9602,40.199,37.8413,39.3074,66977960.0],["2025-07-11",39.3074,39.30741882324219,37.3262,37.4451,52363569.0],["2025-07-14",37.4451,39.5452,37.445068359375,39.1093,48507733.0],["2025-07-15",39.1093,43.0222053527832,39.10929489135742,43.0222,82525114.0],["2025-07-16",43.0222,43.0222053527832,41.3382,41.3778,51941624.0],["2025-07-17",41.3778,45.5185,41.0608,45.5086,58452862.0],["2025-07-18",45.5086,48.421,45.508636474609375,47.0144,68587799.0],["2025-07-21",47.0144,47.6186,45.677,46.8856,47680728.0],["2025-07-22",46.8856,48.7083,46.0634,46.4596,39306403.0],["2025-07-23",46.4596,46.459625244140625,44.3199,44.5775,42965091.0],["2025-07-24",44.5775,45.7365,43.6364,44.5676,36582163.0],["2025-07-25",44.5676,44.5775,43.5472,44.3496,19284090.0],["2025-07-28",44.3496,48.7876,44.1812,48.7876,60063164.0],["2025-07-29",48.7876,53.4731,48.78755569458008,52.859,60253604.0],["2025-07-30",52.859,53.9883,51.8089,53.592,39241817.0],["2025-07-31",53.592,55.4544,52.0962,52.5023,48825040.0],["2025-08-01",52.5023,53.4831,50.0952,51.0164,39362975.0],["2025-08-04",51.0164,51.01642990112305,48.6291,49.1442,40178446.0],["2025-08-05",49.1442,50.4122,47.6979,48.2427,31969089.0],["2025-08-06",48.2427,48.639,47.4106,47.9158,29603969.0],["2025-08-07",47.9158,50.2239,47.5493,48.0644,46231262.0],["2025-08-08",48.0644,50.5211,47.3215,49.6395,38802960.0],["2025-08-11",49.6395,52.0566,49.5999,51.1452,41555157.0],["2025-08-12",51.1452,51.9575,49.9961,51.3532,36973286.0],["2025-08-13",51.3532,56.4648,51.35323715209961,56.3657,51886964.0],["2025-08-14",56.3657,56.365726470947266,51.799,51.9575,41946676.0],["2025-08-15",51.9575,53.1561,51.1848,51.6405,33217304.0],["2025-08-18",51.6405,53.2849,50.1249,51.908,42324691.0],["2025-08-19",51.908,53.1462,50.3032,50.8183,37250464.0],["2025-08-20",50.8183,53.493,50.81830596923828,52.7896,51623123.0],["2025-08-21",52.7896,52.78962326049805,48.2031,49.6197,50566937.0],["2025-08-22",49.6197,51.5018,49.0352,51.4127,37104745.0],["2025-08-25",51.4127,53.4831,50.5508,53.0769,50382654.0],["2025-08-26",53.0769,53.6911,50.9075,52.7995,39086267.0],["2025-08-27",52.7995,55.4544,51.6603,51.7792,47435570.0],["2025-08-28",51.7792,56.8412,51.1155,56.3954,53691757.0],["2025-08-29",56.3954,59.9815,55.068,59.2385,45779661.0],["2025-09-01",59.2385,59.288,56.1874,57.9408,41679932.0],["2025-09-02",57.9408,58.9908,52.5023,53.6911,43838252.0],["2025-09-03",53.6911,53.691078186035156,51.5216,52.6906,32532038.0],["2025-09-04",52.6906,54.2062,47.4502,48.1239,49100637.0],["2025-09-05",48.1239,51.066,47.9554,51.066,40547355.0],["2025-09-08",51.066,51.69,48.7876,49.798,30049262.0],["2025-09-09",49.798,51.0164,48.7876,49.4909,20786624.0],["2025-09-10",49.4909,51.9773,49.4315,51.1155,34214612.0],["2025-09-11",51.1155,56.2270393371582,51.1154899597168,56.227,40826691.0],["2025-09-12",56.227,57.4554,55.177,55.2265,47577804.0],["2025-09-15",55.2265,55.5039,53.4533,53.7901,26727485.0],["2025-09-16",53.7901,55.8902,53.0571,53.4831,30922481.0],["2025-09-17",53.4831,53.9784,51.3532,53.0868,36069059.0],["2025-09-18",53.0868,56.8214,52.5023,54.434,46605777.0],["2025-09-19",54.434,58.872,53.7901,57.1384,51970840.0],["2025-09-22",57.1384,62.854225158691406,57.13840103149414,62.8542,48495588.0],["2025-09-23",62.8542,66.0143,59.8131,62.0915,59845454.0],["2025-09-24",62.0915,62.091453552246094,57.0096,59.6546,48391450.0],["2025-09-25",59.6546,59.714,57.4554,58.9413,30146940.0],["2025-09-26",58.9413,59.5456,55.2761,55.3751,40826468.0],["2025-09-29",55.3751,56.7323,54.9789,56.6134,32340095.0],["2025-09-30",56.6134,57.5941,55.0383,55.5435,29672117.0],["2025-10-09",55.5435,58.5847,55.5039,55.5831,36909704.0],["2025-10-10",55.5831,55.7218,53.493,53.6415,23673044.0],["2025-10-13",53.6415,53.64154815673828,49.2234,50.8381,34807172.0],["2025-10-14",50.8381,51.908,46.7073,47.0342,48760358.0],["2025-10-15",47.0342,48.8767,46.4596,48.7083,28486176.0],["2025-10-16",48.7083,49.1046,48.0446,48.421,17921114.0],["2025-10-17",48.421,48.4210319519043,46.1624,46.311,22555833.0],["2025-10-20",46.311,48.8371,46.311031341552734,47.7573,22453605.0],["2025-10-21",47.7573,51.5117,47.757320404052734,51.4721,42142270.0],["2025-10-22",51.4721,52.2844,50.1942,51.5613,24890508.0],["2025-10-23",51.5613,51.56126403808594,48.8866,49.5602,25228967.0],["2025-10-24",49.5602,52.5321,49.56023406982422,52.3438,31890717.0],["2025-10-27",52.3438,56.0983,52.343849182128906,55.9398,50864613.0],["2025-10-28",55.9398,59.4366,54.543,57.3563,54915804.0],["2025-10-29",57.3563,59.7734,56.8908,58.0002,42942103.0],["2025-10-30",58.0002,58.4658,56.1874,57.5941,36527048.0],["2025-10-31",57.5941,57.59408187866211,52.05657196044922,52.0566,51932754.0],["2025-11-03",52.0566,52.0863,49.6296,51.6801,31028865.0],["2025-11-04",51.6801,53.275,50.8976,51.3136,25742657.0],["2025-11-05",51.3136,51.31361389160156,49.2135,50.6103,23406534.0],["2025-11-06",50.6103,52.0863,49.9268,51.5613,31828439.0],["2025-11-07",51.5613,51.56126403808594,49.1145,49.7286,26873154.0],["2025-11-10",49.7286,50.323,47.8564,48.6489,26296086.0],["2025-11-11",48.6489,49.3423,47.2125,47.47,21414613.0],["2025-11-12",47.47,47.6087,45.7959,46.3606,28580478.0],["2025-11-13",46.3606,46.5092,45.5879,46.2417,22352162.0],["2025-11-14",46.2417,46.2416877746582,44.1614,44.1614,30569239.0],["2025-11-17",44.1614,45.1223,43.7751,43.9732,23476622.0],["2025-11-18",43.9732,44.8548,43.359,44.0921,21446358.0],["2025-11-19",44.0921,44.3397,43.3887,43.785,14413684.0],["2025-11-20",43.785,45.0431,43.3986,43.3986,17938517.0],["2025-11-21",43.3986,43.39863967895508,41.883,41.9127,23544151.0],["2025-11-24",41.9127,43.3689,41.8137,42.3684,25372429.0],["2025-11-25",42.3684,45.5582,42.368404388427734,44.7261,41558478.0],["2025-11-26",44.7261,45.5582,43.9138,44.6864,31817670.0],["2025-11-27",44.6864,46.1426,44.3992,44.4487,27331509.0],["2025-11-28",44.4487,44.9143,43.9534,44.7062,17107808.0],["2025-12-01",44.7062,49.1739,44.1218,49.1739,64050276.0],["2025-12-02",49.1739,51.383,49.173892974853516,49.7782,69098236.0],["2025-12-03",49.7782,50.2834,48.1437,48.4408,38942015.0],["2025-12-04",48.4408,48.9659,47.1531,48.0743,27456624.0],["2025-12-05",48.0743,48.6092,47.3512,48.2031,28479388.0],["2025-12-08",48.2031,49.8079,47.579,49.3225,38861041.0],["2025-12-09",49.3225,52.9977,49.0253,52.3042,58616640.0],["2025-12-10",52.3042,52.304222106933594,49.5305,51.066,35625285.0],["2025-12-11",51.066,52.5023,50.1744,50.2735,32135740.0],["2025-12-12",50.2735,50.27347183227539,47.9455,49.3126,38060715.0],["2025-12-15",49.3126,49.31258010864258,46.9648,47.4403,32421903.0],["2025-12-16",47.4403,48.9461,47.1927,48.1833,32965479.0],["2025-12-17",48.1833,51.0164,47.7672,50.7688,35976534.0],["2025-12-18",50.7688,50.76877975463867,48.8371,48.8965,24695149.0],["2025-12-19",48.8965,49.6791,48.1536,48.1635,18884376.0],["2025-12-22",48.1635,50.7192,48.16347122192383,50.1744,33968692.0],["2025-12-23",50.1744,50.8777,49.7286,50.0357,23001142.0],["2025-12-24",50.0357,53.3642,49.9069,52.3736,46141786.0],["2025-12-25",52.3736,52.5023,51.1749,51.4424,22143541.0],["2025-12-26",51.4424,51.8188,49.7385,50.5607,24577379.0],["2025-12-29",50.5607,52.0863,50.323,50.8678,25147859.0],["2025-12-30",50.8678,51.8882,50.0456,50.7292,21088122.0],["2025-12-31",50.7292,52.2349,49.7187,50.1051,27408475.0],["2026-01-05",50.1051,51.8783,49.8475,51.3631,36606230.0],["2026-01-06",51.3631,53.6415,51.066,52.6608,40992630.0],["2026-01-07",52.6608,54.86,51.4919,53.2651,35611785.0],["2026-01-08",53.2651,54.4439,52.2151,52.3538,37961335.0],["2026-01-09",52.3538,54.2557,50.5707,52.9184,39908879.0],["2026-01-12",52.9184,52.9283,50.957,51.4226,39833217.0],["2026-01-13",51.4226,53.7901,51.1353,51.5117,38432571.0],["2026-01-14",51.5117,54.9392,51.51173400878906,54.0576,52083699.0],["2026-01-15",54.0576,54.6817,51.7099,54.2854,41822309.0],["2026-01-16",54.2854,56.0685,53.493,54.9293,39763775.0],["2026-01-19",54.9293,55.2662,53.6911,54.2656,27590231.0],["2026-01-20",54.2656,55.2959,51.5216,52.0467,31864858.0],["2026-01-21",52.0467,54.6817,51.0858,53.9883,37275840.0],["2026-01-22",53.9883,59.3871,53.98826217651367,59.3871,55185469.0],["2026-01-23",59.3871,60.3282,57.4554,57.7427,51651155.0],["2026-01-26",57.7427,58.5253,56.0289,56.544,30933043.0],["2026-01-27",56.544,61.3188,55.5534,59.922,48163376.0],["2026-01-28",59.922,60.0508,58.4757,58.7432,32066470.0],["2026-01-29",58.7432,58.9413,55.92,56.1676,32650463.0],["2026-01-30",56.1676,57.6139,53.4236,56.5341,35344554.0],["2026-02-02",56.5341,61.1801,56.53413009643555,58.238,59922586.0],["2026-02-03",58.238,63.3792,58.237979888916016,62.4084,65929261.0],["2026-02-04",62.4084,63.0623,59.605,61.1603,31290547.0],["2026-02-05",61.1603,61.160282135009766,56.7323,57.4752,37915612.0],["2026-02-06",57.4752,61.19,55.5831,58.0993,43242269.0],["2026-02-09",58.0993,58.6838,56.5341,57.6238,40892583.0],["2026-02-10",57.6238,58.6045,57.2573,58.0597,22248744.0],["2026-02-11",58.0597,58.059669494628906,56.0487,56.2369,24419938.0],["2026-02-12",56.2369,56.8115,55.6822,56.1676,16477199.0],["2026-02-13",56.1676,56.167606353759766,54.146759033203125,54.1468,22672783.0],["2026-02-24",54.1468,58.3469,54.146759033203125,57.9111,36185732.0],["2026-02-25",57.9111,59.8923,57.5743,58.6838,26390332.0],["2026-02-26",58.6838,62.7056,58.3569,61.3881,44134648.0],["2026-02-27",61.3881,61.38812255859375,58.1885,58.4361,32783928.0],["2026-03-02",58.4361,58.43610382080078,56.3162,56.9403,32053766.0],["2026-03-03",56.9403,57.7328,52.9976,53.0274,37014364.0],["2026-03-04",53.0274,54.0774,52.007,52.1655,24166854.0],["2026-03-05",52.1655,54.8798,52.1655387878418,54.4241,26400107.0],["2026-03-06",54.4241,54.424129486083984,52.6014,52.7005,21380342.0],["2026-03-09",52.7005,52.700469970703125,47.9257,49.897,29312249.0],["2026-03-10",49.897,52.2745,49.89704132080078,52.007,20890095.0],["2026-03-11",52.007,53.3146,52.007,52.6212,20865855.0],["2026-03-12",52.6212,53.3444,51.3334,51.8386,17820719.0],["2026-03-13",51.8386,51.83863830566406,49.5107,50.6499,35901905.0],["2026-03-16",50.6499,54.3746,49.8871,53.3444,39525890.0],["2026-03-17",53.3444,54.4538,50.9966,51.0164,29244011.0],["2026-03-18",51.0164,54.9492,51.01642990112305,54.3845,48647062.0],["2026-03-19",54.3845,54.38450622558594,52.4033,52.75,28119114.0],["2026-03-20",52.75,54.1269,51.5117,51.5415,29832642.0],["2026-03-23",51.5415,51.54145431518555,48.5399,48.6687,25255782.0],["2026-03-24",48.6687,49.7286,47.6781,49.5206,17948637.0],["2026-03-25",49.5206,51.6801,49.52061080932617,50.8876,22559161.0],["2026-03-26",50.8876,51.8981,49.7286,49.9763,18334861.0],["2026-03-27",49.9763,50.8183,48.3022,49.7088,18647943.0],["2026-03-30",49.7088,50.3329,47.5493,50.1744,24570279.0],["2026-03-31",50.1744,54.0477,49.4017,51.6801,43036663.0],["2026-04-01",51.6801,53.8397,51.680137634277344,53.1066,30206547.0],["2026-04-02",53.1066,53.4731,50.1447,50.4716,26067250.0],["2026-04-03",50.4716,52.0962,50.2239,50.3923,21169017.0],["2026-04-07",50.3923,51.7891,49.5404,50.4518,18191922.0],["2026-04-08",50.4518,54.2755,50.4517822265625,54.1567,38190423.0],["2026-04-09",54.1567,55.4643,53.0967,55.0779,35329024.0],["2026-04-10",55.0779,56.8511,54.543,55.7714,35426578.0],["2026-04-13",55.7714,57.6634,55.1176,57.3563,38798043.0],["2026-04-14",57.3563,61.3881,57.35633850097656,59.7635,51677948.0],["2026-04-15",59.7635,61.4079,58.5847,58.8621,42385208.0],["2026-04-16",58.8621,61.9429,58.6243,60.4272,39148286.0],["2026-04-17",60.4272,61.5962,59.6744,61.5367,39226002.0],["2026-04-20",61.5367,66.3214,60.9225,65.2515,51986539.0],["2026-04-21",65.2515,70.1352,64.459,68.5998,46580613.0],["2026-04-22",68.5998,75.4647,68.59976196289062,75.4647,48598250.0],["2026-04-23",75.4647,77.9214,73.85,74.7118,67874771.0],["2026-04-24",74.7118,75.4944,69.5408,70.9178,51999938.0],["2026-04-27",70.9178,77.0001,70.91778564453125,76.4553,52592462.0],["2026-04-28",76.4553,77.2775,73.0773,73.9193,32433187.0],["2026-04-29",73.9193,74.4245,71.6508,72.1362,31284126.0],["2026-04-30",72.1362,73.5825,70.8683,71.3735,36879118.0],["2026-05-06",71.3735,74.7415,71.007,74.4246,53097469.0],["2026-05-07",74.4246,76.2275,72.4136,75.118,37791607.0],["2026-05-08",75.118,76.4949,73.424,74.8307,34015884.0],["2026-05-11",74.8307,80.1503,74.5632,79.3479,53806712.0],["2026-05-12",79.3479,79.5559,75.0784,78.5554,36947587.0],["2026-05-13",78.5554,86.41094207763672,77.2676,86.4109,40178513.0],["2026-05-14",86.4109,90.6408,83.3103,83.3797,36989195.0],["2026-05-15",83.3797,87.669,81.7253,85.1033,38477703.0],["2026-05-18",85.1033,91.6315,80.7446,88.3922,37397266.0],["2026-05-19",88.3922,94.5438,85.4005,93.2362,37574895.0],["2026-05-20",93.2362,94.0089,86.7775,89.3729,36713189.0],["2026-05-21",89.3729,98.3082,89.37286376953125,93.5929,52315157.0],["2026-05-22",93.5929,102.95413208007812,93.59286499023438,102.9541,14694024.0],["2026-05-25",102.9541,113.2466,102.95413208007812,113.2466,20909951.0],["2026-05-26",113.2466,121.8154,110.8691,114.9108,100340311.0],["2026-05-27",114.9108,114.91079711914062,104.1924,104.9155,72541910.0],["2026-05-28",104.9155,106.7185,100.5469,105.0047,60538375.0],["2026-05-29",105.0047,111.9291,103.0235,104.024,60926759.0],["2026-06-01",104.024,111.8597,101.0323,102.3697,59005389.0],["2026-06-02",102.3697,112.6027,99.1898,110.8394,72345071.0],["2026-06-03",110.8394,112.4045,104.0141,107.2831,61109212.0],["2026-06-04",107.2831,111.7904,104.0636,109.9577,52957104.0],["2026-06-05",109.9577,111.8795,104.1131,105.1533,45926545.0],["2026-06-08",105.1533,115.4061,101.0423,110.9484,56419297.0],["2026-06-09",110.9484,116.2382,106.9661,114.5145,57621216.0],["2026-06-10",114.5145,114.5145492553711,105.3019,110.0172,44280782.0],["2026-06-11",110.0172,112.7315,103.0235,105.5,39085975.0],["2026-06-12",105.5,109.77,101.36,101.52,42549556.0],["2026-06-15",101.52,105.0,98.61,104.64,57577994.0],["2026-06-16",104.64,110.6,103.3,108.19,50189769.0],["2026-06-17",108.19,119.01000213623047,105.54,119.01,64319880.0],["2026-06-18",119.01,123.1,113.42,119.91,60871952.0],["2026-06-22",119.91,121.99,108.06,112.99,83512605.0],["2026-06-23",112.99,112.98999786376953,102.18,106.91,78817352.0],["2026-06-24",106.91,109.03,103.88,106.4,49184737.0],["2026-06-25",106.4,117.0,104.0,114.14,64008346.0],["2026-06-26",114.14,117.0,108.29,110.98,48781475.0],["2026-06-29",110.98,110.9800033569336,99.88,101.0,65531111.0],["2026-06-30",101.0,107.99,100.5,105.38,51636244.0],["2026-07-01",105.38,112.62,101.0,102.4,46796091.0],["2026-07-02",102.4,102.4000015258789,92.16,92.52,57054659.0],["2026-07-03",92.52,98.5,92.0,96.77,41817304.0],["2026-07-06",96.77,98.68,90.9,95.29,37521425.0],["2026-07-07",95.29,97.4,91.0,92.43,26797443.0],["2026-07-08",92.43,94.86,89.5,91.29,26774568.0],["2026-07-09",91.29,95.86,88.35,95.38,38443556.0],["2026-07-10",95.38,100.9,95.37999725341797,98.47,54221404.0],["2026-07-13",98.47,102.38,95.45,96.3,44917634.0],["2026-07-14",96.3,105.93,96.30000305175781,105.24,63848841.0],["2026-07-15",105.24,106.18,100.14,103.03,42724823.0],["2026-07-16",103.03,107.89,99.1,103.09,40457939.0],["2026-07-17",103.09,103.08999633789062,92.78,93.89,40721989.0],["2026-07-20",93.89,98.0,86.9,90.89,39287810.0],["2026-07-21",90.89,96.38,81.8,95.6,36453329.0],["2026-07-22",95.6,98.6,89.91,91.41,23812696.0],["2026-07-23",91.41,96.0,87.0,87.61,32292740.0],["2026-07-24",87.61,91.39,84.98,88.39,23467020.0],["2026-07-27",88.39,93.66,87.36,93.29,22740082.0],["2026-07-28",93.29,93.29000091552734,83.95999908447266,83.96,27829716.0],["2026-07-29",83.96,86.0,79.53,84.5,32915576.0],["2026-07-30",84.5,84.5,76.05,76.05,33908236.0],["2026-07-31",76.05,83.64,76.05000305175781,81.5,27598573.0],["2026-08-03",81.5,82.66,79.3,80.91,18073583.0],["2026-08-04",80.91,89.0,80.91000366210938,89.0,28794304.0],["2026-08-05",89.0,94.2,86.15,91.13,36327701.0],["2026-08-06",91.13,96.17,88.03,93.85,29192814.0],["2026-08-07",93.85,103.24,93.8499984741211,101.41,39474700.0],["2026-08-10",101.41,102.0,96.48,98.52,27744812.0],["2026-08-11",98.52,99.4,95.53,96.67,19764307.0],["2026-08-12",96.67,104.1,96.66999816894531,101.0,34007398.0],["2026-08-13",101.0,104.11,95.39,95.72,39314391.0],["2026-08-14",95.72,96.7,94.18,95.36,25307814.0],["2026-08-17",95.36,98.58,93.4,98.5,29011588.0],["2026-08-18",98.5,98.5,93.0,94.77,29157412.0],["2026-08-19",94.77,94.7699966430664,86.24,87.36,26410315.0],["2026-08-20",87.36,90.35,86.31,87.57,19632773.0],["2026-08-21",87.57,89.98,85.01,89.2,18658959.0],["2026-08-24",89.2,89.88,84.6,87.95,18572484.0],["2026-08-25",87.95,89.38,84.88,87.44,16567900.0],["2026-08-26",87.44,88.29,85.13,87.3,13180481.0],["2026-08-27",87.3,90.5,87.17,89.2,21680710.0],["2026-08-28",89.2,93.52,87.99,89.18,24871259.0],["2026-08-31",89.18,94.52,86.45,93.3,28310725.0],["2026-09-01",93.3,93.5,87.56,88.22,22613763.0],["2026-09-02",88.22,88.22000122070312,85.71,85.8,12451992.0],["2026-09-03",85.8,86.9,83.6,84.53,14730572.0],["2026-09-04",84.53,87.63,82.48,83.29,16985518.0],["2026-09-07",83.29,90.6,83.29000091552734,89.99,28040249.0],["2026-09-08",89.99,92.4,88.85,89.46,20221475.0],["2026-09-09",89.46,92.6,89.45999908447266,92.45,21997668.0],["2026-09-10",92.45,97.0,91.77,91.85,37725473.0],["2026-09-11",91.85,93.6,88.02,92.65,24932202.0],["2026-09-14",92.65,92.6500015258789,87.31,88.24,23238831.0]]}