{"t":"300763.SZ","o":1,"src":"deep","bar_quality":"synthetic_open_deepstore","bars":[["2019-03-19",8.4077,8.407734870910645,7.0072,8.4077,41668.0],["2019-03-20",8.4077,9.2494,8.407734870910645,9.2494,11704.0],["2019-03-21",9.2494,10.174322128295898,9.249382972717285,10.1743,18575.0],["2019-03-22",10.1743,11.191315650939941,10.174322128295898,11.1913,105886.0],["2019-03-25",11.1913,12.311325073242188,11.191315650939941,12.3113,195508.0],["2019-03-26",12.3113,13.543113708496094,12.311325073242188,13.5431,333361.0],["2019-03-27",13.5431,14.897644996643066,13.543113708496094,14.8976,568006.0],["2019-03-28",14.8976,16.3881,14.897644996643066,15.404,49695664.0],["2019-03-29",15.404,15.403951644897461,14.1261,14.6675,31211471.0],["2019-04-01",14.6675,15.1409,14.2511,14.7924,28972252.0],["2019-04-02",14.7924,14.792439460754395,14.4286,14.6259,22317715.0],["2019-04-03",14.6259,14.625862121582031,14.17,14.227,19570088.0],["2019-04-04",14.227,14.6916,14.17,14.5798,20764953.0],["2019-04-08",14.5798,14.7946,14.3124,14.319,18751840.0],["2019-04-09",14.319,14.319011688232422,13.2604,13.4116,18049284.0],["2019-04-10",13.4116,13.5409,13.2757,13.37,8265063.0],["2019-04-11",13.37,13.4752,13.0785,13.1508,8706114.0],["2019-04-12",13.1508,13.2582,12.6269,12.8637,10508772.0],["2019-04-15",12.8637,13.0916,12.8242,12.8439,7113817.0],["2019-04-16",12.8439,13.0412,12.4932,13.039,9209716.0],["2019-04-17",13.039,13.1267,12.9294,13.028,7429674.0],["2019-04-18",13.028,13.0806,12.8264,12.9404,6894102.0],["2019-04-19",12.9404,13.0806,12.7804,13.0609,6771720.0],["2019-04-22",13.0609,13.060917854309082,12.6182,12.7256,7642422.0],["2019-04-23",12.7256,13.0522,12.5283,12.7738,8503323.0],["2019-04-24",12.7738,12.773794174194336,12.0878,12.353,8552031.0],["2019-04-25",12.353,12.3595,11.3557,11.4061,9705796.0],["2019-04-26",11.4061,11.406111717224121,11.0247,11.1606,7456330.0],["2019-05-06",11.1606,11.16063117980957,9.4138,9.6614,6867840.0],["2019-05-07",9.6614,10.0823,9.661441802978516,10.0757,7590585.0],["2019-05-08",10.0757,10.3014,9.7623,10.0823,7442440.0],["2019-05-09",10.0823,10.2751,9.9091,10.0056,5770712.0],["2019-05-10",10.0056,10.2532,9.7491,10.1984,7932113.0],["2019-05-13",10.1984,10.198431015014648,9.9288,10.0056,4521838.0],["2019-05-14",10.0056,10.005553245544434,9.7732,9.839,4337991.0],["2019-05-15",9.839,10.148,9.83897590637207,10.1217,6347237.0],["2019-05-16",10.1217,10.6412,10.121720314025879,10.5382,11496016.0],["2019-05-17",10.5382,10.53816032409668,9.7557,9.8061,8374964.0],["2019-05-20",9.8061,9.8631,9.394,9.5519,4463918.0],["2019-05-21",9.5519,9.7732,9.4905,9.6417,3948448.0],["2019-05-22",9.6417,9.6965,9.4642,9.5168,3693654.0],["2019-05-23",9.5168,9.5167818069458,9.074,9.0872,4957748.0],["2019-05-24",9.0872,9.3261,9.087188720703125,9.2012,3438561.0],["2019-05-27",9.2012,9.424728393554688,9.1354,9.4247,4369489.0],["2019-05-28",9.4247,9.5475,9.3129,9.3436,4081519.0],["2019-05-29",9.3436,9.6132,9.2582,9.4949,5276679.0],["2019-05-30",9.4949,9.8521,9.2888,9.8412,7041552.0],["2019-05-31",9.8412,10.8253,9.841169357299805,10.8253,12518352.0],["2019-06-03",10.8253,11.3667,10.4176,10.6565,20740235.0],["2019-06-04",10.6565,10.656517028808594,9.942,10.1042,10716419.0],["2019-06-05",10.1042,10.4768,10.1041841506958,10.1305,9816009.0],["2019-06-06",10.1305,10.130485534667969,9.2209,9.4203,8506323.0],["2019-06-10",9.4203,9.554,9.2669,9.3765,4614325.0],["2019-06-11",9.3765,9.928841590881348,9.2954,9.9288,7573505.0],["2019-06-12",9.9288,10.0077,9.668,9.6965,6790396.0],["2019-06-13",9.6965,9.9245,9.5036,9.8302,7013587.0],["2019-06-14",9.8302,9.8521,9.3086,9.3151,6759756.0],["2019-06-17",9.3151,9.4313,9.1792,9.3064,3061377.0],["2019-06-18",9.3064,9.801717758178711,9.306368827819824,9.8017,8496803.0],["2019-06-19",9.8017,10.148,9.7973,9.8806,8633785.0],["2019-06-20",9.8806,9.9288,9.6877,9.8543,6236560.0],["2019-06-21",9.8543,10.1042,9.8236,10.0362,8098196.0],["2019-06-24",10.0362,10.2138,9.7973,10.0165,6762600.0],["2019-06-25",10.0165,10.1699,9.788566589355469,9.7886,5327415.0],["2019-06-26",9.7886,9.8587,9.6242,9.8193,5055477.0],["2019-06-27",9.8193,9.9464,9.7469,9.7469,4446843.0],["2019-06-28",9.7469,9.74692153930664,9.348,9.4379,5162577.0],["2019-07-01",9.4379,9.7864,9.437877655029297,9.7206,5570856.0],["2019-07-02",9.7206,9.9025,9.6286,9.7469,4567711.0],["2019-07-03",9.7469,9.74692153930664,9.4554,9.4686,3727471.0],["2019-07-04",9.4686,9.5979,9.4247,9.5387,2713497.0],["2019-07-05",9.5387,9.9486,9.4357,9.8982,7427827.0],["2019-07-08",9.8982,9.898155212402344,9.3129,9.3173,6963106.0],["2019-07-09",9.3173,9.4203,9.2143,9.4072,3044037.0],["2019-07-10",9.4072,9.4094,9.1749,9.1858,2401590.0],["2019-07-11",9.1858,9.2779,9.1354,9.1946,2067361.0],["2019-07-12",9.1946,9.3129,9.194587707519531,9.2494,1587043.0],["2019-07-15",9.2494,9.249382972717285,8.6181,8.7935,5645054.0],["2019-07-16",8.7935,8.8483,8.7475,8.8088,2765730.0],["2019-07-17",8.8088,8.8373,8.6795,8.7847,3341504.0],["2019-07-18",8.7847,8.784722328186035,8.4823,8.4976,4192404.0],["2019-07-19",8.4976,8.5918,8.3288,8.4691,2205214.0],["2019-07-22",8.4691,8.5392,7.8861,7.9102,4035885.0],["2019-07-23",7.9102,8.1075,7.910195350646973,8.0746,2548980.0],["2019-07-24",8.0746,8.3135,8.074580192565918,8.1929,2493058.0],["2019-07-25",8.1929,8.3025,8.1666,8.2039,2433864.0],["2019-07-26",8.2039,8.2718,8.1623,8.2214,2347610.0],["2019-07-29",8.2214,8.2455,8.1316,8.2061,2061752.0],["2019-07-30",8.2061,8.3595,8.206088066101074,8.2455,2475285.0],["2019-07-31",8.2455,8.245539665222168,8.0395,8.125,2843820.0],["2019-08-01",8.125,8.2061,8.0154,8.171,2150593.0],["2019-08-02",8.171,8.171019554138184,7.9233,8.0943,3315212.0],["2019-08-05",8.0943,8.1864,8.079,8.1754,3460808.0],["2019-08-06",8.1754,8.17540168762207,7.6757,8.0877,5222608.0],["2019-08-07",8.0877,8.3529,8.0702,8.3025,6074739.0],["2019-08-08",8.3025,8.6992,8.2149,8.5809,9518320.0],["2019-08-09",8.5809,8.6576,8.2368,8.2587,6389872.0],["2019-08-12",8.2587,8.3727,8.1447,8.2324,4048023.0],["2019-08-13",8.2324,8.232389450073242,7.9036,7.9431,4052358.0],["2019-08-14",7.9431,8.1206,7.94307279586792,7.9803,2583768.0],["2019-08-15",7.9803,7.980334281921387,7.6713,7.897,3407084.0],["2019-08-16",7.897,7.9716,7.8598,7.8839,2602734.0],["2019-08-19",7.8839,8.0877,7.8838934898376465,8.0658,3097357.0],["2019-08-20",8.0658,8.2083,8.0351,8.1623,4064886.0],["2019-08-21",8.1623,8.5918,8.0833,8.4691,8278102.0],["2019-08-22",8.4691,8.5414,8.182,8.2675,6603006.0],["2019-08-23",8.2675,8.267459869384766,8.0877,8.1009,3333515.0],["2019-08-26",8.1009,8.100882530212402,7.8247,7.9606,1816365.0],["2019-08-27",7.9606,8.1579,7.960606575012207,8.1316,2967741.0],["2019-08-28",8.1316,8.5305,8.13156509399414,8.3069,6976501.0],["2019-08-29",8.3069,8.4275,8.2653,8.3201,4489555.0],["2019-08-30",8.3201,8.3727,8.12718391418457,8.1272,4043319.0],["2019-09-02",8.1272,8.4735,8.12718391418457,8.4713,6562166.0],["2019-09-03",8.4713,8.471296310424805,8.3551,8.4406,4403336.0],["2019-09-04",8.4406,8.6335,8.3749,8.594,6261339.0],["2019-09-05",8.594,8.6773,8.5261,8.5327,7526613.0],["2019-09-06",8.5327,8.6554,8.4801,8.6532,5293321.0],["2019-09-09",8.6532,8.8658,8.653215408325195,8.7606,6036764.0],["2019-09-10",8.7606,8.8987,8.6817,8.8044,5208337.0],["2019-09-11",8.8044,8.9535,8.7891,8.9053,5221975.0],["2019-09-12",8.9053,9.0477,8.8176,9.0346,5085848.0],["2019-09-16",9.0346,9.2099,8.9272,8.9403,6108448.0],["2019-09-17",8.9403,8.940340042114258,8.5502,8.7343,5862116.0],["2019-09-18",8.7343,8.9754,8.6598,8.9513,5043048.0],["2019-09-19",8.9513,9.1398,8.9338,9.0872,5724809.0],["2019-09-20",9.0872,9.1617,8.9162,8.9425,4767750.0],["2019-09-23",8.9425,8.9798,8.8154,8.9469,3135956.0],["2019-09-24",8.9469,9.0521,8.9031,8.9338,2790006.0],["2019-09-25",8.9338,8.933765411376953,8.74307918548584,8.7431,3652263.0],["2019-09-26",8.7431,9.1836,8.74307918548584,9.0368,9385812.0],["2019-09-27",9.0368,9.0477,8.6598,8.7869,7674051.0],["2019-09-30",8.7869,8.786913871765137,8.3968,8.4581,4589291.0],["2019-10-08",8.4581,8.5875,8.4384,8.4625,2551247.0],["2019-10-09",8.4625,8.5371,8.3398,8.5217,2645650.0],["2019-10-10",8.5217,8.5487,8.4632,8.5015,2867602.0],["2019-10-11",8.5015,8.5442,8.3507,8.3507,2692468.0],["2019-10-14",8.3507,8.5172,8.350733757019043,8.4992,2936529.0],["2019-10-15",8.4992,8.6117,8.407,8.5869,3689518.0],["2019-10-16",8.5869,8.6049,8.4025,8.4227,2803158.0],["2019-10-17",8.4227,8.4722,8.3507,8.3912,1680246.0],["2019-10-18",8.3912,8.4587,8.3462,8.3597,1217268.0],["2019-10-21",8.3597,8.4182,7.8761,8.1663,2238953.0],["2019-10-22",8.1663,8.245,8.1415,8.209,989030.0],["2019-10-23",8.209,8.254,8.1438,8.1663,1109777.0],["2019-10-24",8.1663,8.3665,8.146,8.209,1217701.0],["2019-10-25",8.209,8.335,8.209005355834961,8.3035,1471836.0],["2019-10-28",8.3035,8.47,8.2517,8.4497,1973309.0],["2019-10-29",8.4497,8.4992,8.3237,8.344,2010460.0],["2019-10-30",8.344,8.3687,8.1258,8.1978,1927341.0],["2019-10-31",8.1978,8.2562,8.0493,8.065,1504678.0],["2019-11-01",8.065,8.1978,8.0493,8.1843,1120051.0],["2019-11-04",8.1843,8.4137,8.1685,8.3777,2199162.0],["2019-11-05",8.3777,8.3935,8.1663,8.2338,1924757.0],["2019-11-06",8.2338,8.2877,8.1438,8.1798,1189524.0],["2019-11-07",8.1798,8.5487,8.1775,8.353,2256367.0],["2019-11-08",8.353,8.4497,8.2967,8.3507,2118618.0],["2019-11-11",8.3507,8.4205,8.1888,8.2472,1902631.0],["2019-11-12",8.2472,8.3035,8.137,8.3012,1443988.0],["2019-11-13",8.3012,8.3642,8.236,8.335,1747005.0],["2019-11-14",8.335,8.4025,8.2742,8.308,1741803.0],["2019-11-15",8.308,8.3237,8.1618,8.164,2177904.0],["2019-11-18",8.164,8.1708,8.0785,8.1708,1466530.0],["2019-11-19",8.1708,8.2472,8.1325,8.2338,1916070.0],["2019-11-20",8.2338,8.2922,8.1955,8.2158,2346102.0],["2019-11-21",8.2158,8.218,8.137,8.1685,1379397.0],["2019-11-22",8.1685,8.2832,8.1258,8.1573,1603950.0],["2019-11-25",8.1573,8.2,8.0268,8.0448,1604487.0],["2019-11-26",8.0448,8.092,7.9863,7.9885,1026961.0],["2019-11-27",7.9885,7.9998,7.8896,7.8918,1383099.0],["2019-11-28",7.8918,7.9255,7.8671,7.8693,1224204.0],["2019-11-29",7.8693,7.9773,7.8536,7.9638,1020892.0],["2019-12-02",7.9638,8.0448,7.9053,7.9278,964537.0],["2019-12-03",7.9278,7.9818,7.8108,7.9323,956734.0],["2019-12-04",7.9323,7.9615,7.8536,7.9345,778383.0],["2019-12-05",7.9345,8.0133,7.8963,8.0065,1488673.0],["2019-12-06",8.0065,8.0425,7.948,8.0043,1225071.0],["2019-12-09",8.0043,8.0313,7.9166,7.9615,1496225.0],["2019-12-10",7.9615,7.9818,7.9188,7.975,1185622.0],["2019-12-11",7.975,7.9953,7.921,7.9323,1039099.0],["2019-12-12",7.9323,7.9503,7.8603,7.8671,1200361.0],["2019-12-13",7.8671,7.9525,7.867056846618652,7.9503,1393269.0],["2019-12-16",7.9503,8.2045,7.9502949714660645,8.146,3023480.0],["2019-12-17",8.146,8.2225,8.1123,8.1573,2845164.0],["2019-12-18",8.1573,8.317,8.1438,8.2428,3480571.0],["2019-12-19",8.2428,8.3417,8.2113,8.2742,2653670.0],["2019-12-20",8.2742,8.3462,8.227,8.299,3191427.0],["2019-12-23",8.299,8.3147,8.1325,8.1708,2731713.0],["2019-12-24",8.1708,8.8254,8.170761108398438,8.6837,9750177.0],["2019-12-25",8.6837,8.6972,8.4835,8.6162,5648721.0],["2019-12-26",8.6162,8.9064,8.616193771362305,8.8974,8525544.0],["2019-12-27",8.8974,9.3698,8.8862,9.1269,13649761.0],["2019-12-30",9.1269,9.633,9.0549,9.5835,12365418.0],["2019-12-31",9.5835,9.6285,9.2304,9.3428,8953075.0],["2020-01-02",9.3428,9.786,9.3361,9.7545,9622330.0],["2020-01-03",9.7545,9.8738,9.4958,9.5948,6743751.0],["2020-01-06",9.5948,9.6488,9.3496,9.4846,6683161.0],["2020-01-07",9.4846,9.7185,9.3923,9.5138,4931175.0],["2020-01-08",9.5138,9.7613,9.4553,9.588,6292577.0],["2020-01-09",9.588,10.546401023864746,9.58804702758789,10.5464,15691239.0],["2020-01-10",10.5464,11.5722,10.546401023864746,11.0368,20288372.0],["2020-01-13",11.0368,11.3405,10.8051,11.1651,12054035.0],["2020-01-14",11.1651,11.3225,10.8456,10.9221,8568561.0],["2020-01-15",10.9221,11.219,10.6251,10.9266,6733555.0],["2020-01-16",10.9266,11.0098,10.7061,10.9063,4492360.0],["2020-01-17",10.9063,11.1718,10.8029,11.0796,5688048.0],["2020-01-20",11.0796,11.149309158325195,10.5779,11.1493,7437559.0],["2020-01-21",11.1493,11.2708,10.9558,11.0683,4790608.0],["2020-01-22",11.0683,11.304535865783691,10.6949,11.3045,7030810.0],["2020-01-23",11.3045,12.0852,10.8006,11.2528,9833917.0],["2020-02-03",11.2528,11.252793312072754,10.1752,10.1752,873502.0],["2020-02-04",10.1752,10.7939,9.2236,10.6859,9560760.0],["2020-02-05",10.6859,11.4733,10.5711,10.8883,8392694.0],["2020-02-06",10.8883,11.8782,10.7309,11.7837,10874572.0],["2020-02-07",11.7837,12.4946,11.7005,12.3169,11145154.0],["2020-02-10",12.3169,13.498,12.316882133483887,12.8928,14100970.0],["2020-02-11",12.8928,13.1605,12.5081,12.5981,10156324.0],["2020-02-12",12.5981,13.8579,12.598090171813965,13.8579,12512526.0],["2020-02-13",13.8579,15.2257,13.857898712158203,13.9479,21653034.0],["2020-02-14",13.9479,14.3888,13.183,13.8129,12749820.0],["2020-02-17",13.8129,14.733,13.7229,14.3551,10739607.0],["2020-02-18",14.3551,15.7904,14.355072975158691,15.7904,8010776.0],["2020-02-19",15.7904,17.3696,15.790353775024414,16.7037,26060572.0],["2020-02-20",16.7037,18.375213623046875,16.5372,18.3752,23387064.0],["2020-02-21",18.3752,19.1558,16.6475,17.7723,19539683.0],["2020-02-24",17.7723,19.2166,17.3224,18.9196,16394302.0],["2020-02-25",18.9196,19.1896,17.7948,18.1322,13138539.0],["2020-02-26",18.1322,18.132247924804688,16.319,16.319,13318576.0],["2020-02-27",16.319,16.9917,15.3854,15.9906,12304242.0],["2020-02-28",15.9906,15.990575790405273,14.3911,14.5553,12605850.0],["2020-03-02",14.5553,15.2729,14.1279,14.9692,9134707.0],["2020-03-03",14.9692,15.6959,14.9107,15.2324,9090551.0],["2020-03-04",15.2324,15.232439994812012,14.4721,14.9287,6869600.0],["2020-03-05",14.9287,15.3382,14.6273,15.0277,5481824.0],["2020-03-06",15.0277,15.4102,14.58,15.0525,5714830.0],["2020-03-09",15.0525,15.0952,13.9479,14.2966,6009510.0],["2020-03-10",14.2966,15.2077,13.8601,15.1964,7660161.0],["2020-03-11",15.1964,15.7364,14.6925,14.8702,7230558.0],["2020-03-12",14.8702,14.870244979858398,13.8939,14.0784,6227227.0],["2020-03-13",14.0784,14.5958,13.012,14.2043,5646337.0],["2020-03-16",14.2043,14.5125,12.7533,12.7533,11224615.0],["2020-03-17",12.7533,12.9333,11.4778,11.9457,12741432.0],["2020-03-18",11.9457,12.8973,11.8962,11.9457,8948090.0],["2020-03-19",11.9457,12.5598,11.7702,12.1707,6573663.0],["2020-03-20",12.1707,13.273,12.170653343200684,12.4069,8133543.0],["2020-03-23",12.4069,12.406867027282715,11.133560180664062,11.1336,13083645.0],["2020-03-24",11.1336,11.5857,10.7556,11.3293,9597690.0],["2020-03-25",11.3293,12.4294,11.3292818069458,12.4294,1485171.0],["2020-03-26",12.4294,13.673426628112793,12.429365158081055,13.6734,7075691.0],["2020-03-27",13.6734,14.9602,13.6104,14.3798,34915429.0],["2020-03-30",14.3798,14.379819869995117,13.1965,14.0784,22853937.0],["2020-03-31",14.0784,15.4912,14.078365325927734,15.4912,27112199.0],["2020-04-01",15.4912,15.491151809692383,14.6453,14.652,19425369.0],["2020-04-02",14.652,16.1301,14.4203,16.1301,23646436.0],["2020-04-03",16.1301,16.8027,15.5496,15.9928,21682356.0],["2020-04-07",15.9928,16.8702,15.8601,16.616,19849566.0],["2020-04-08",16.616,16.615978240966797,14.9107,14.994,22800326.0],["2020-04-09",14.994,15.4889,14.6228,15.4102,14384141.0],["2020-04-10",15.4102,15.410162925720215,14.2223,14.3956,13647594.0],["2020-04-13",14.3956,14.742,13.9704,14.4271,9307245.0],["2020-04-14",14.4271,14.6655,14.2201,14.6003,7739709.0],["2020-04-15",14.6003,14.7218,14.0941,14.1234,9642921.0],["2020-04-16",14.1234,14.3528,13.9726,14.2628,7353998.0],["2020-04-17",14.2628,15.4912,14.262837409973145,15.0457,16666644.0],["2020-04-20",15.0457,15.129,14.598,15.0727,10590708.0],["2020-04-21",15.0727,15.09521198272705,14.5126,15.0952,9870058.0],["2020-04-22",15.0952,15.09521198272705,14.2291,14.5508,12617125.0],["2020-04-23",14.5508,14.5553,13.2977,13.5429,13608744.0],["2020-04-24",13.5429,13.6959,13.0548,13.1245,7072821.0],["2020-04-27",13.1245,13.3405,12.976,13.2572,4605243.0],["2020-04-28",13.2572,13.6262,12.4969,13.435,7709359.0],["2020-04-29",13.435,14.3213,13.183,14.1661,11698647.0],["2020-04-30",14.1661,15.4732,13.9569,15.2302,16751307.0],["2020-05-06",15.2302,15.6599,14.8028,15.5856,13005000.0],["2020-05-07",15.5856,16.391,15.3922,16.1076,12605174.0],["2020-05-08",16.1076,16.634,15.7499,16.1166,13254006.0],["2020-05-11",16.1166,16.9827,16.11655616760254,16.7735,11222192.0],["2020-05-12",16.7735,16.9602,16.436,16.8072,8311929.0],["2020-05-13",16.8072,17.1379,16.508,16.8634,7718034.0],["2020-05-14",16.8634,17.1604,16.643,16.697,8471062.0],["2020-05-15",16.697,17.0148,16.0626,16.1314,9979241.0],["2020-05-18",16.1314,17.6726,16.131404876708984,16.4259,16591886.0],["2020-05-19",16.4259,17.2099,15.9708,16.3073,10712379.0],["2020-05-20",16.3073,16.751,15.7107,15.8216,9004356.0],["2020-05-21",15.8216,15.944,15.4354,15.6763,6713385.0],["2020-05-22",15.6763,16.5559,15.443,15.7145,8992396.0],["2020-05-25",15.7145,16.5406,15.4927,16.2079,8727841.0],["2020-05-26",16.2079,16.6668,15.5654,16.4641,11856653.0],["2020-05-27",16.4641,17.1946,16.2041,16.2308,16071058.0],["2020-05-28",16.2308,16.3685,15.4507,15.9019,10583752.0],["2020-05-29",15.9019,15.9937,15.5348,15.8484,5382226.0],["2020-06-01",15.8484,17.42023468017578,15.848397254943848,17.4202,13676404.0],["2020-06-02",17.4202,19.1145,17.42023468017578,18.7205,20586211.0],["2020-06-03",18.7205,19.7531,18.4375,18.9385,13402032.0],["2020-06-04",18.9385,19.6958,18.938528060913086,19.1527,9229709.0],["2020-06-05",19.1527,19.8105,18.9691,19.6575,8247128.0],["2020-06-08",19.6575,20.2121,19.0074,19.4587,8873941.0],["2020-06-09",19.4587,19.6499,19.1527,19.581,6389254.0],["2020-06-10",19.581,19.9482,18.8926,19.4548,6160121.0],["2020-06-11",19.4548,20.4071,18.9882,19.2866,9111453.0],["2020-06-12",19.2866,19.5887,18.5523,19.1909,6750156.0],["2020-06-15",19.1909,19.3057,18.5102,18.5943,7166367.0],["2020-06-16",18.5943,20.4683,18.594329833984375,20.4683,9256143.0],["2020-06-17",20.4683,22.5144,20.468297958374023,22.5144,19240790.0],["2020-06-18",22.5144,22.5144,21.3441,21.5238,11575918.0],["2020-06-19",21.5238,22.4035,21.4512,21.956,8832853.0],["2020-06-22",21.956,23.3213,21.8145,22.0287,10215899.0],["2020-06-23",22.0287,22.8509,21.6271,22.7018,9465523.0],["2020-06-24",22.7018,23.9638,22.2964,23.4093,9172248.0],["2020-06-29",23.4093,25.1647,23.40927505493164,24.7784,8342378.0],["2020-06-30",24.7784,25.05,24.3271,24.5451,8294866.0],["2020-07-01",24.5451,25.4706,24.2851,24.9467,6762498.0],["2020-07-02",24.9467,26.7709,24.7096,26.3885,9165638.0],["2020-07-03",26.3885,26.388498306274414,24.0938,24.9352,10419284.0],["2020-07-06",24.9352,26.5988,24.0518,25.2374,10955164.0],["2020-07-07",25.2374,26.3579,24.6981,25.811,9425577.0],["2020-07-08",25.811,26.6945,24.9352,26.5224,8002741.0],["2020-07-09",26.5224,28.1095,26.2967,27.3331,10503791.0],["2020-07-10",27.3331,30.0676,26.465,30.0676,12943264.0],["2020-07-13",30.0676,30.756,28.6832,29.7043,10612217.0],["2020-07-14",29.7043,31.9377,29.1153,31.3029,8660157.0],["2020-07-15",31.3029,31.6662,29.318,29.9108,8897485.0],["2020-07-16",29.9108,30.4041,26.916269302368164,26.9163,8874841.0],["2020-07-17",26.9163,28.4001,26.2011,27.6123,7037421.0],["2020-07-20",27.6123,28.9891,27.6123,28.9547,7253661.0],["2020-07-21",28.9547,30.7866,28.1363,30.4424,7289758.0],["2020-07-22",30.4424,31.169,29.689,30.5074,4801420.0],["2020-07-23",30.5074,31.3144,29.7578,31.0925,6621811.0],["2020-07-24",31.0925,31.09253692626953,28.0139,28.2395,9065359.0],["2020-07-27",28.2395,30.2053,27.9221,28.4537,6788977.0],["2020-07-28",28.4537,29.9184,28.2586,28.7023,5681938.0],["2020-07-29",28.7023,31.574411392211914,28.3543,31.5744,10173390.0],["2020-07-30",31.5744,34.7219,31.574411392211914,33.9838,10203549.0],["2020-07-31",33.9838,34.8481,33.0047,33.6778,7821013.0],["2020-08-03",33.6778,35.9457,32.9206,34.8711,6743418.0],["2020-08-04",34.8711,36.0413,33.303,35.7583,7114341.0],["2020-08-05",35.7583,38.206,35.4983,37.5367,6414119.0],["2020-08-06",37.5367,39.2003,36.7144,39.0473,5422189.0],["2020-08-07",39.0473,42.0304,35.2344,41.4185,7061029.0],["2020-08-10",41.4185,44.3671,39.468,43.3383,6462646.0],["2020-08-11",43.3383,43.6366,39.2003,41.3037,9653790.0],["2020-08-12",41.3037,41.303741455078125,37.4028,39.2347,6635814.0],["2020-08-13",39.2347,42.0686,38.2518,41.2158,6261588.0],["2020-08-14",41.2158,41.21577072143555,37.0586,37.0586,7793491.0],["2020-08-17",37.0586,39.9575,36.1408,38.8599,6754312.0],["2020-08-18",38.8599,40.7148,38.6266,38.9326,4329017.0],["2020-08-19",38.9326,39.3877,36.3702,37.6705,5000884.0],["2020-08-20",37.6705,38.2442,36.4773,37.2422,3222639.0],["2020-08-21",37.2422,38.9135,36.9707,38.0912,3646296.0],["2020-08-24",38.0912,38.4431,36.3702,38.2442,6437209.0],["2020-08-25",38.2442,40.1564,37.7738,38.6802,3877486.0],["2020-08-26",38.6802,39.5827,36.2708,36.3779,5782099.0],["2020-08-27",36.3779,37.0166,33.9953,36.7144,5174822.0],["2020-08-28",36.7144,37.2843,35.766,36.9401,3172817.0],["2020-08-31",36.9401,37.705,36.2937,36.4888,2913872.0],["2020-09-01",36.4888,38.2404,35.9495,37.7814,3765279.0],["2020-09-02",37.7814,39.6975,37.051,38.4354,4178297.0],["2020-09-03",38.4354,38.5502,36.8674,37.2881,2917860.0],["2020-09-04",37.2881,37.835,35.5977,37.2307,2433771.0],["2020-09-07",37.2307,37.9765,34.8022,34.8749,3710275.0],["2020-09-08",34.8749,35.525,33.2725,33.609,4307536.0],["2020-09-09",33.609,34.1138,32.1251,32.5688,6165951.0],["2020-09-10",32.5688,33.5784,31.5591,32.7294,4937488.0],["2020-09-11",32.7294,39.2615,31.7848,39.2615,8663089.0],["2020-09-14",39.2615,42.6423,39.261497497558594,40.2711,9968465.0],["2020-09-15",40.2711,40.8678,39.1276,39.7549,5430760.0],["2020-09-16",39.7549,43.6203,39.0057,43.1723,9694059.0],["2020-09-17",43.1723,46.1689,41.6586,44.9873,8850063.0],["2020-09-18",44.9873,45.9913,43.0565,45.1804,4793082.0],["2020-09-21",45.1804,46.0724,44.0721,45.1804,3500206.0],["2020-09-22",45.1804,45.5626,41.7127,41.9328,5842649.0],["2020-09-23",41.9328,45.9527,41.7049,44.6899,7203469.0],["2020-09-24",44.6899,44.68992614746094,42.4773,42.9329,3994167.0],["2020-09-25",42.9329,43.5315,41.4346,41.9212,3337797.0],["2020-09-28",41.9212,43.0526,40.1603,41.6547,4319934.0],["2020-09-29",41.6547,42.8634,40.9326,41.5119,3132598.0],["2020-09-30",41.5119,47.8448,40.7975,45.5742,6945817.0],["2020-10-09",45.5742,54.6257,45.5742301940918,51.9111,7355939.0],["2020-10-12",51.9111,52.5173,49.6212,50.9148,6679459.0],["2020-10-13",50.9148,51.3589,48.2735,50.324,5206689.0],["2020-10-14",50.324,50.5904,47.9838,49.5401,5320508.0],["2020-10-15",49.5401,49.7756,46.3388,47.0725,5878744.0],["2020-10-16",47.0725,48.9531,46.0531,46.7327,4432858.0],["2020-10-19",46.7327,47.8834,44.3463,44.6397,4304925.0],["2020-10-20",44.6397,45.636,43.6743,45.0066,4606422.0],["2020-10-21",45.0066,48.0765,43.5585,47.0339,10447780.0],["2020-10-22",47.0339,47.033905029296875,43.9794,45.5125,5371605.0],["2020-10-23",45.5125,46.4122,41.7049,43.2573,6293170.0],["2020-10-26",43.2573,45.3271,41.0909,44.6899,5538921.0],["2020-10-27",44.6899,45.2692,43.6357,44.8946,3532770.0],["2020-10-28",44.8946,49.7216,44.894596099853516,48.3468,7627297.0],["2020-10-29",48.3468,50.0845,46.7288,47.6556,7504313.0],["2020-10-30",47.6556,50.7796,47.655616760253906,47.8989,5911560.0],["2020-11-02",47.8989,50.4166,47.2656,49.4512,6726313.0],["2020-11-03",49.4512,49.6211,46.4083,47.5938,5136607.0],["2020-11-04",47.5938,48.2696,43.5585,44.7942,8265758.0],["2020-11-05",44.7942,48.0765,44.79419708251953,46.725,5596179.0],["2020-11-06",46.725,48.0997,43.2496,44.4312,5599147.0],["2020-11-09",44.4312,45.4043,43.3307,44.3269,4599537.0],["2020-11-10",44.3269,48.1924,43.1453,45.3348,7297322.0],["2020-11-11",45.3348,46.3002,43.516,43.8249,4345090.0],["2020-11-12",43.8249,44.883,42.9484,44.6436,3463106.0],["2020-11-13",44.6436,44.643592834472656,43.0603,43.6975,3220953.0],["2020-11-16",43.6975,43.8018,41.4539,42.7669,2870333.0],["2020-11-17",42.7669,42.76687240600586,39.388,40.2955,4440024.0],["2020-11-18",40.2955,41.6702,39.388,40.3881,2793525.0],["2020-11-19",40.3881,41.7127,39.4382,41.1836,3735645.0],["2020-11-20",41.1836,42.2069,40.4692,41.8401,4215652.0],["2020-11-23",41.8401,45.2537,41.0446,44.5625,5729551.0],["2020-11-24",44.5625,44.8483,43.6743,44.5741,4229702.0],["2020-11-25",44.5741,45.721,43.7516,43.767,3769228.0],["2020-11-26",43.767,44.2034,41.3188,41.3535,3487963.0],["2020-11-27",41.3535,42.0872,40.5658,40.9519,2233764.0],["2020-11-30",40.9519,41.23,39.8514,40.4268,3266741.0],["2020-12-01",40.4268,43.4426,40.0097,41.9598,3627477.0],["2020-12-02",41.9598,42.4772,39.5811,41.3226,4207112.0],["2020-12-03",41.3226,42.5931,40.6121,41.8053,3163377.0],["2020-12-04",41.8053,42.5622,40.392,40.7897,4159662.0],["2020-12-07",40.7897,42.4579,40.5465,40.84,3961389.0],["2020-12-08",40.84,47.1227,40.392,45.2962,11016425.0],["2020-12-09",45.2962,49.0419,45.1804,46.6478,8418450.0],["2020-12-10",46.6478,53.6449,45.9527,51.8725,10266491.0],["2020-12-11",51.8725,53.2896,50.3124,52.5173,7056010.0],["2020-12-14",52.5173,54.6026,51.7527,53.6758,6809443.0],["2020-12-15",53.6758,56.3326,52.1389,55.0853,7303880.0],["2020-12-16",55.0853,55.568,52.0578,54.1199,6328222.0],["2020-12-17",54.1199,54.8266,52.8572,54.0658,4502682.0],["2020-12-18",54.0658,57.101,53.1931,53.9925,5066755.0],["2020-12-21",53.9925,57.1512,53.99245071411133,55.846,5025211.0],["2020-12-22",55.846,57.1203,54.7146,55.1432,4445182.0],["2020-12-23",55.1432,64.3569,55.1431999206543,61.6963,8502283.0],["2020-12-24",61.6963,61.6962776184082,56.6338,58.7499,6844875.0],["2020-12-25",58.7499,64.604,57.9351,62.7505,7245700.0],["2020-12-28",62.7505,62.750492095947266,58.3097,60.9703,5452593.0],["2020-12-29",60.9703,60.970306396484375,53.4827,53.8805,6842547.0],["2020-12-30",53.8805,56.1858,53.880462646484375,55.008,6175929.0],["2020-12-31",55.008,58.692,54.9926,57.5374,6422881.0],["2021-01-04",57.5374,60.8197,56.1009,58.1166,8852832.0],["2021-01-05",58.1166,58.116607666015625,54.842,57.1435,6099793.0],["2021-01-06",57.1435,59.5454,55.6104,58.8349,5898303.0],["2021-01-07",58.8349,64.8743,58.83485794067383,64.5268,9127740.0],["2021-01-08",64.5268,64.52680206298828,58.6997,60.5417,6517491.0],["2021-01-11",60.5417,60.54167175292969,53.9847,55.3324,6489614.0],["2021-01-12",55.3324,58.2672,55.1046,56.9813,5323856.0],["2021-01-13",56.9813,58.1166,55.2166,56.7457,5052103.0],["2021-01-14",56.7457,57.0238,52.5328,56.0429,5328806.0],["2021-01-15",56.0429,57.8077,54.6373,57.0585,3326594.0],["2021-01-18",57.0585,59.862,54.8381,59.0627,3319016.0],["2021-01-19",59.0627,61.3989,58.8889,59.3291,3251010.0],["2021-01-20",59.3291,65.63121795654297,59.082,65.6312,5602457.0],["2021-01-21",65.6312,67.5774,64.102,67.1141,5164678.0],["2021-01-22",67.1141,72.9836,67.11405944824219,71.3232,5613297.0],["2021-01-25",71.3232,79.0849,71.32317352294922,76.6946,7346917.0],["2021-01-26",76.6946,77.9998,73.03,75.3045,4920599.0],["2021-01-27",75.3045,79.0386,70.6667,78.1118,5612022.0],["2021-01-28",78.1118,81.8653,73.6131,76.8452,5735276.0],["2021-01-29",76.8452,85.3329,76.84521484375,80.9076,6703855.0],["2021-02-01",80.9076,85.7268,78.6447,79.6487,6694145.0],["2021-02-02",79.6487,81.8652,74.9376,79.8263,6061546.0],["2021-02-03",79.8263,85.414,79.82633209228516,80.3399,5029472.0],["2021-02-04",80.3399,84.1397,78.3898,81.4521,4474778.0],["2021-02-05",81.4521,87.8507,79.9383,84.5684,5489252.0],["2021-02-08",84.5684,84.568359375,68.3498,81.5563,9379588.0],["2021-02-09",81.5563,81.55632781982422,76.4591,79.1583,6163038.0],["2021-02-10",79.1583,84.4371,79.0733,83.043,4874200.0],["2021-02-18",83.043,85.3407,73.3698,73.8177,7241018.0],["2021-02-19",73.8177,79.502,73.5204,78.776,5908352.0],["2021-02-22",78.776,79.4711,73.4393,73.4663,4756326.0],["2021-02-23",73.4663,74.1421,68.651,69.8172,5218791.0],["2021-02-24",69.8172,71.5356,66.9171,67.6161,4625603.0],["2021-02-25",67.6161,70.4582,66.1101,66.6005,3443652.0],["2021-02-26",66.6005,66.7897,63.0749,63.685,3135913.0],["2021-03-01",63.685,67.4191,63.68498229980469,65.4188,3555258.0],["2021-03-02",65.4188,66.4113,61.8237,64.2295,3807216.0],["2021-03-03",64.2295,65.2528,62.6076,64.6813,2969424.0],["2021-03-04",64.6813,64.6812744140625,58.0008,59.7732,7259146.0],["2021-03-05",59.7732,62.9436,59.1129,59.5068,5101213.0],["2021-03-08",59.5068,60.2405,53.8727,54.0426,6709613.0],["2021-03-09",54.0426,54.8536,50.378,51.6871,5355226.0],["2021-03-10",51.6871,55.2166,51.687095642089844,54.1508,4662420.0],["2021-03-11",54.1508,56.8384,53.6758,56.7766,4807298.0],["2021-03-12",56.7766,59.2751,55.2204,57.5297,5791746.0],["2021-03-15",57.5297,57.5296516418457,51.0113,51.6446,6791032.0],["2021-03-16",51.6446,54.4867,51.644622802734375,52.4555,5578884.0],["2021-03-17",52.4555,53.8689,50.7835,53.4557,4272632.0],["2021-03-18",53.4557,54.255,52.4208,53.8766,3309099.0],["2021-03-19",53.8766,53.87660217285156,50.2429,51.6755,5146555.0],["2021-03-22",51.6755,52.9576,50.8878,52.1891,2718483.0],["2021-03-23",52.1891,52.8649,50.0498,51.3009,3200160.0],["2021-03-24",51.3009,52.0385,49.1732,49.9146,2807384.0],["2021-03-25",49.9146,51.6987,48.9222,50.5248,2181547.0],["2021-03-26",50.5248,55.0969,50.52476119995117,53.8612,3901051.0],["2021-03-29",53.8612,54.4095,50.9727,52.7645,5161439.0],["2021-03-30",52.7645,63.3181,52.6332,61.0012,11458363.0],["2021-03-31",61.0012,61.001197814941406,56.8577,58.3908,8767297.0],["2021-04-01",58.3908,64.102,58.390777587890625,63.0594,5960780.0],["2021-04-02",63.0594,63.6773,60.6884,61.7851,6230608.0],["2021-04-06",61.7851,65.5115,61.0128,62.9165,4845749.0],["2021-04-07",62.9165,63.1714,57.6725,58.8889,6161136.0],["2021-04-08",58.8889,59.8891,57.491,57.9235,3820731.0],["2021-04-09",57.9235,57.923526763916016,53.3785,53.8998,6131457.0],["2021-04-12",53.8998,54.6412,51.9304,52.7876,3974804.0],["2021-04-13",52.7876,54.0581,52.0076,52.5946,4903295.0],["2021-04-14",52.5946,56.6106,52.59456253051758,53.8187,6143222.0],["2021-04-15",53.8187,54.7493,52.1312,54.1778,4263110.0],["2021-04-16",54.1778,55.0312,51.9381,54.5331,6361750.0],["2021-04-19",54.5331,58.1552,53.3785,57.9042,5817452.0],["2021-04-20",57.9042,62.6733,57.1049,59.9702,8702339.0],["2021-04-21",59.9702,61.7851,57.6571,59.7578,4858413.0],["2021-04-22",59.7578,62.1713,57.1512,59.7346,5352391.0],["2021-04-23",59.7346,62.569,59.2751,62.1249,5700206.0],["2021-04-26",62.1249,74.5514,62.124916076660156,70.9447,11943934.0],["2021-04-27",70.9447,74.9144,70.6706,72.3426,8341677.0],["2021-04-28",72.3426,77.5017,71.6707,75.9377,6736852.0],["2021-04-29",75.9377,78.9536,74.312,77.8608,5955117.0],["2021-04-30",77.8608,83.0237,77.2314,79.5136,6712821.0],["2021-05-06",79.5136,79.51355743408203,74.5283,75.9957,7245118.0],["2021-05-07",75.9957,76.5595,71.5394,72.7018,5128401.0],["2021-05-10",72.7018,73.3273,68.9522,69.5044,6190874.0],["2021-05-11",69.5044,69.5043716430664,66.0328,67.4539,3696633.0],["2021-05-12",67.4539,71.6437,67.4538803100586,70.7362,5399880.0],["2021-05-13",70.7362,71.0529,68.3536,69.8519,3866876.0],["2021-05-14",69.8519,71.3618,65.6467,69.5082,4866165.0],["2021-05-17",69.5082,73.8795,69.5082,72.7095,6119515.0],["2021-05-18",72.7095,73.7753,70.7748,72.5936,4010397.0],["2021-05-19",72.5936,77.0383,71.4004,76.4591,4883637.0],["2021-05-20",76.4591,79.1197,74.8295,76.8877,4646946.0],["2021-05-21",76.8877,83.796,76.88768768310547,80.8728,6091440.0],["2021-05-24",80.8728,80.87283325195312,74.1421,78.4555,4338003.0],["2021-05-25",78.4555,78.5829,76.5054,77.7643,3243393.0],["2021-05-26",77.7643,78.0848,74.2194,75.2929,3953729.0],["2021-05-27",75.2929,77.7256,74.4819,75.9262,3172378.0],["2021-05-28",75.9262,80.4365,75.92615509033203,78.0809,4236279.0],["2021-05-31",78.0809,84.1822,76.4591,83.796,4616017.0],["2021-06-01",83.796,84.4834,79.2355,81.7996,3824176.0],["2021-06-02",81.7996,83.5643,75.4859,75.8991,4172389.0],["2021-06-03",75.8991,76.3818,70.2806,72.304,6180338.0],["2021-06-04",72.304,73.895,70.2226,73.756,4506140.0],["2021-06-07",73.756,73.75596618652344,68.7359,70.6744,4989781.0],["2021-06-08",70.6744,73.9877,70.2883,72.1573,3809817.0],["2021-06-09",72.1573,74.702,71.2459,74.4781,3388118.0],["2021-06-10",74.4781,88.8972,74.47807312011719,87.6576,10942480.0],["2021-06-11",87.6576,91.0828,86.0357,89.7699,12971544.0],["2021-06-15",89.7699,93.3727,88.4994,90.7005,7351305.0],["2021-06-16",90.7005,91.2682,82.5912,82.6993,7488350.0],["2021-06-17",82.6993,88.623,82.69934844970703,87.6846,5877107.0],["2021-06-18",87.6846,91.9053,87.6846,90.2449,6678750.0],["2021-06-21",90.2449,100.6132,87.7001,96.5778,7248005.0],["2021-06-22",96.5778,100.4394,93.4886,96.6628,5905940.0],["2021-06-23",96.6628,101.3816,95.7669,98.2151,5466720.0],["2021-06-24",98.2151,107.4404,97.4274,100.1266,9667983.0],["2021-06-25",100.1266,105.4942,98.0838,101.0688,7421032.0],["2021-06-28",101.0688,108.0428,100.2734,105.6911,6164594.0],["2021-06-29",105.6911,116.8086,105.69113159179688,116.1174,8766068.0],["2021-06-30",116.1174,126.0416,108.468,118.5579,8035294.0],["2021-07-01",118.5579,129.1007,114.8817,121.5579,7473108.0],["2021-07-02",121.5579,121.55792999267578,112.2558,114.0939,7433619.0],["2021-07-05",114.0939,116.6935,111.2251,115.5381,5648095.0],["2021-07-06",115.5381,117.2449,111.2777,113.9298,6197337.0],["2021-07-07",113.9298,133.184,108.9866,127.3545,9846645.0],["2021-07-08",127.3545,132.6063,125.3852,129.1927,8744545.0],["2021-07-09",129.1927,129.19265747070312,119.8117,126.534,8295139.0],["2021-07-12",126.534,133.2562,125.3917,132.0811,6087193.0],["2021-07-13",132.0811,143.7596,127.3545,128.4771,8922886.0],["2021-07-14",128.4771,132.5275,124.8665,127.9585,5136792.0],["2021-07-15",127.9585,137.5298,124.7287,137.2015,7415709.0],["2021-07-16",137.2015,140.4707,133.7616,133.9192,4983348.0],["2021-07-19",133.9192,139.1512,125.8053,127.3545,6144535.0],["2021-07-20",127.3545,136.1118,127.35453033447266,133.3284,5479570.0],["2021-07-21",133.3284,145.0791,133.32838439941406,143.7662,6542104.0],["2021-07-22",143.7662,172.5194,141.9478,171.2525,9396948.0],["2021-07-23",171.2525,177.6399,161.4186,170.0052,6604018.0],["2021-07-26",170.0052,183.1542,160.8343,180.5874,7032850.0],["2021-07-27",180.5874,181.8413,154.2697,154.8933,10148119.0],["2021-07-28",154.8933,174.6201,146.1295,171.3509,9487401.0],["2021-07-29",171.3509,197.9247,171.35092163085938,196.9465,10567348.0],["2021-07-30",196.9465,229.7633,193.6577,201.6337,9608569.0],["2021-08-02",201.6337,208.7564,182.5305,190.697,9338914.0],["2021-08-03",190.697,190.69699096679688,154.2697,160.1451,16792311.0],["2021-08-04",160.1451,174.6136,157.6176,171.863,9812950.0],["2021-08-05",171.863,176.5829,161.4908,173.3072,8225475.0],["2021-08-06",173.3072,196.94,168.3837,191.2812,10045402.0],["2021-08-09",191.2812,203.4259,177.246,197.5899,8966956.0],["2021-08-10",197.5899,209.3341,177.1344,186.5744,11873524.0],["2021-08-11",186.5744,190.0471,177.246,181.7756,8107575.0],["2021-08-12",181.7756,184.349,172.1124,178.362,6964797.0],["2021-08-13",178.362,178.36199951171875,164.7731,166.6638,8669412.0],["2021-08-16",166.6638,175.6048,160.9656,169.2371,7460397.0],["2021-08-17",169.2371,179.2088,168.108,172.224,7718046.0],["2021-08-18",172.224,175.9199,158.9306,164.504,7607281.0],["2021-08-19",164.504,167.5303,155.9108,163.4536,7948326.0],["2021-08-20",163.4536,170.6682,161.3333,165.8104,6250144.0],["2021-08-23",165.8104,175.2635,163.4537,172.3225,7501435.0],["2021-08-24",172.3225,182.826,169.3684,176.7536,7372890.0],["2021-08-25",176.7536,193.9859,173.9637,189.7123,8313895.0],["2021-08-26",189.7123,200.2223,180.8566,181.8478,6758208.0],["2021-08-27",181.8478,185.7866,171.9942,177.6136,6484542.0],["2021-08-30",177.6136,193.7233,170.8783,188.7801,7759768.0],["2021-08-31",188.7801,188.78012084960938,177.9025,180.5283,5470632.0],["2021-09-01",180.5283,180.5283203125,156.5673,161.4055,9925432.0],["2021-09-02",161.4055,163.4602,149.5234,154.8145,9455443.0],["2021-09-03",154.8145,159.5214,144.4227,147.6984,7929093.0],["2021-09-06",147.6984,149.3462,140.4445,148.9326,7275105.0],["2021-09-07",148.9326,152.4644,145.7356,150.3899,5532600.0],["2021-09-08",150.3899,156.2063,139.8274,140.1556,8827482.0],["2021-09-09",140.1556,144.3439,135.2321,141.8821,7570293.0],["2021-09-10",141.8821,151.6372,138.5933,146.9107,8504332.0],["2021-09-13",146.9107,147.705,131.7266,134.7201,9245823.0],["2021-09-14",134.7201,141.4785,133.9765,139.5108,6389989.0],["2021-09-15",139.5108,145.1044,137.3129,140.0373,6163950.0],["2021-09-16",140.0373,141.0639,129.416,130.9559,7015902.0],["2021-09-17",130.9559,132.2589,124.7043,129.2318,5570586.0],["2021-09-22",129.2318,132.8183,127.0272,128.9817,3804229.0],["2021-09-23",128.9817,134.9372,127.6656,131.4166,5306091.0],["2021-09-24",131.4166,151.1323,127.5405,146.8746,11519907.0],["2021-09-27",146.8746,156.7391,142.8275,154.9755,10343698.0],["2021-09-28",154.9755,160.4901,150.369,153.1329,6058909.0],["2021-09-29",153.1329,161.2995,148.0657,158.7923,7706302.0],["2021-09-30",158.7923,165.1756,155.5546,159.2529,5783491.0],["2021-10-08",159.2529,161.5562,148.8554,152.8038,5288766.0],["2021-10-11",152.8038,161.543,149.3819,150.8362,5182977.0],["2021-10-12",150.8362,159.2464,149.428,153.5146,4971157.0],["2021-10-13",153.5146,171.7431,153.5145721435547,171.0982,8435287.0],["2021-10-14",171.0982,184.2596,168.4659,179.6531,8763118.0],["2021-10-15",179.6531,180.8903,173.4541,179.3241,6215278.0],["2021-10-18",179.3241,184.2596,175.6323,180.9561,6180315.0],["2021-10-19",180.9561,182.6671,168.8674,172.2827,8882605.0],["2021-10-20",172.2827,181.4957,170.1045,175.8626,7057024.0],["2021-10-21",175.8626,180.2848,172.4143,174.5004,5100190.0],["2021-10-22",174.5004,178.337,167.8605,178.337,6048052.0],["2021-10-25",178.337,197.092,177.3499,190.9259,8789847.0],["2021-10-26",190.9259,193.1106,187.7934,190.327,5310210.0],["2021-10-27",190.327,200.0533,187.2275,188.8661,6224479.0],["2021-10-28",188.8661,194.0385,186.1548,187.925,4189618.0],["2021-10-29",187.925,187.925048828125,171.4864,183.4633,10482051.0],["2021-11-01",183.4633,183.46331787109375,167.742,171.8879,8347195.0],["2021-11-02",171.8879,171.8878631591797,162.0168,164.8663,6792754.0],["2021-11-03",164.8663,167.0182,156.6338,161.2271,6938742.0],["2021-11-04",161.2271,166.268,161.2271,162.5433,6220900.0],["2021-11-05",162.5433,167.0116,157.9434,163.8463,5223495.0],["2021-11-08",163.8463,168.92,161.4311,165.8336,5303469.0],["2021-11-09",165.8336,171.7563,157.2787,157.9895,8403451.0],["2021-11-10",157.9895,158.9568,152.9749,155.6664,5032546.0],["2021-11-11",155.6664,163.3988,154.324,154.7188,5593252.0],["2021-11-12",154.7188,159.582,154.5477,157.8447,5176356.0],["2021-11-15",157.8447,157.84466552734375,151.2837,152.0471,4468909.0],["2021-11-16",152.0471,154.245,148.0658,149.7504,4885372.0],["2021-11-17",149.7504,152.5143,148.5922,151.3035,4912014.0],["2021-11-18",151.3035,153.6988,148.0987,151.2311,3771604.0],["2021-11-19",151.2311,161.2271,150.1716,159.911,7827690.0],["2021-11-22",159.911,170.7034,159.9110107421875,167.7355,7286400.0],["2021-11-23",167.7355,174.3885,165.1756,166.1627,5960664.0],["2021-11-24",166.1627,167.7289,153.6593,154.5806,7148926.0],["2021-11-25",154.5806,155.4361,148.3026,148.4606,6175320.0],["2021-11-26",148.4606,157.2524,148.3026,156.081,5958094.0],["2021-11-29",156.081,176.3628,153.1987,169.9137,10139484.0],["2021-11-30",169.9137,174.1516,161.5693,167.7947,9536293.0],["2021-12-01",167.7947,170.8481,162.6749,164.5833,5311699.0],["2021-12-02",164.5833,165.702,154.6662,163.787,4796166.0],["2021-12-03",163.787,166.4851,158.8713,165.702,4248307.0],["2021-12-06",165.702,168.387,158.2658,159.4964,3759031.0],["2021-12-07",159.4964,161.8063,155.9626,161.0955,3352441.0],["2021-12-08",161.0955,168.1895,160.0953,165.373,6066442.0],["2021-12-09",165.373,171.164,162.5499,169.8676,5517358.0],["2021-12-10",169.8676,177.5473,165.8336,175.0466,6335518.0],["2021-12-13",175.0466,176.0206,171.5325,172.9408,3910177.0],["2021-12-14",172.9408,176.0337,169.782,170.9073,2715238.0],["2021-12-15",170.9073,174.7636,168.4659,169.0911,2911146.0],["2021-12-16",169.0911,174.9676,167.1563,172.1511,3360684.0],["2021-12-17",172.1511,172.4801,156.0284,158.9239,6126642.0],["2021-12-20",158.9239,159.9044,143.2092,144.5845,8119648.0],["2021-12-21",144.5845,146.0126,137.7209,141.5377,5470314.0],["2021-12-22",141.5377,144.6833,139.5108,140.8336,3766516.0],["2021-12-23",140.8336,143.4592,139.3134,139.7543,4018347.0],["2021-12-24",139.7543,140.8138,133.5882,134.5095,3839268.0],["2021-12-27",134.5095,137.5037,131.2915,134.6806,2926906.0],["2021-12-28",134.6806,140.1689,134.6411,139.8399,3458794.0],["2021-12-29",139.8399,143.1565,138.7738,140.5374,3442087.0],["2021-12-30",140.5374,145.4335,139.5108,144.578,4125450.0],["2021-12-31",144.578,158.0816,144.57797241210938,152.3761,7098958.0],["2022-01-04",152.3761,152.3760986328125,136.1744,136.3718,6245722.0],["2022-01-05",136.3718,138.8462,133.0223,137.8525,5151363.0],["2022-01-06",137.8525,139.1818,131.9759,137.9052,4655565.0],["2022-01-07",137.9052,137.9051513671875,124.9938,136.0033,8193547.0],["2022-01-10",136.0033,139.4977,131.818,132.8972,4668957.0],["2022-01-11",132.8972,134.8846,126.2705,128.0999,4577532.0],["2022-01-12",128.0999,137.5366,126.7311,136.2402,5922757.0],["2022-01-13",136.2402,139.2805,131.0283,136.8522,4743177.0],["2022-01-14",136.8522,144.6898,133.4105,142.5051,5116941.0],["2022-01-17",142.5051,146.7496,138.5698,138.8528,5044765.0],["2022-01-18",138.8528,146.4337,137.4576,143.6698,4681573.0],["2022-01-19",143.6698,144.7754,139.5108,143.3934,3238566.0],["2022-01-20",143.3934,149.961,140.9125,145.7164,3411139.0],["2022-01-21",145.7164,153.0605,145.4335,148.6777,3144606.0],["2022-01-24",148.6777,171.0126,147.4077,163.1948,8157346.0],["2022-01-25",163.1948,165.8336,158.5356,159.4438,3036667.0],["2022-01-26",159.4438,171.0324,159.4437713623047,166.4917,4712080.0],["2022-01-27",166.4917,168.4593,157.9368,161.7273,5478162.0],["2022-01-28",161.7273,164.5175,148.9015,154.6201,5822380.0],["2022-02-07",154.6201,158.5949,143.7883,152.4024,5334813.0],["2022-02-08",152.4024,152.4024200439453,135.694,140.1689,5301946.0],["2022-02-09",140.1689,144.3542,138.7277,142.8012,3447727.0],["2022-02-10",142.8012,144.0449,134.2331,136.0889,3291189.0],["2022-02-11",136.0889,137.7341,132.6867,133.1276,2483035.0],["2022-02-14",133.1276,136.102,130.877,132.305,1945855.0],["2022-02-15",132.305,144.6438,131.7456,144.4398,4324290.0],["2022-02-16",144.4398,146.3416,141.1297,142.5117,2791753.0],["2022-02-17",142.5117,157.6604,141.485,155.2782,5884995.0],["2022-02-18",155.2782,158.1869,151.4088,155.6138,3638166.0],["2022-02-21",155.6138,155.6138153076172,144.8346,152.0142,4131450.0],["2022-02-22",152.0142,159.582,147.6051,158.3316,4399992.0],["2022-02-23",158.3316,163.1948,157.1471,161.4377,3424188.0],["2022-02-24",161.4377,165.8336,158.1671,160.2532,3562306.0],["2022-02-25",160.2532,166.8931,157.9368,159.8781,2875273.0],["2022-02-28",159.8781,167.9263,157.1208,166.4917,3462841.0],["2022-03-01",166.4917,172.4143,166.49171447753906,169.9729,4464028.0],["2022-03-02",169.9729,169.97288513183594,157.9368,164.1885,3561304.0],["2022-03-03",164.1885,164.3793,158.5949,158.8581,2110818.0],["2022-03-04",158.8581,167.0774,155.1861,162.8065,2667609.0],["2022-03-07",162.8065,169.4465,160.319,165.5704,3021126.0],["2022-03-08",165.5704,174.9676,156.4298,159.378,5731554.0],["2022-03-09",159.378,165.7678,148.7765,158.279,4859778.0],["2022-03-10",158.279,169.124,158.27899169921875,164.1885,4605090.0],["2022-03-11",164.1885,164.8794,150.698,154.9755,4464883.0],["2022-03-14",154.9755,155.956,149.2503,152.001,2492368.0],["2022-03-15",152.001,162.2142,148.9607,157.9368,4518870.0],["2022-03-16",157.9368,164.5109,146.2758,159.8452,6398269.0],["2022-03-17",159.8452,162.4775,149.4214,151.3561,6473313.0],["2022-03-18",151.3561,151.3560791015625,141.9917,148.6711,3929275.0],["2022-03-21",148.6711,155.0808,146.7496,149.3621,3582612.0],["2022-03-22",149.3621,149.3621368408203,134.2463,137.9973,8542435.0],["2022-03-23",137.9973,144.1831,136.2073,141.4127,4399740.0],["2022-03-24",141.4127,141.41265869140625,135.003,139.1226,3400809.0],["2022-03-25",139.1226,142.334,134.2463,135.2334,2947347.0],["2022-03-28",135.2334,138.1289,131.9562,133.8975,3121845.0],["2022-03-29",133.8975,136.918,133.8975,134.1739,2459317.0],["2022-03-30",134.1739,143.071,134.17388916015625,141.485,3528997.0],["2022-03-31",141.485,141.4850311279297,135.5624,137.9578,2748123.0],["2022-04-01",137.9578,140.4979,136.8457,137.9249,1893148.0],["2022-04-06",137.9249,137.92489624023438,132.1931,132.5221,2610316.0],["2022-04-07",132.5221,134.4766,129.6661,132.7524,2218485.0],["2022-04-08",132.7524,135.3058,130.6269,132.3576,2439210.0],["2022-04-11",132.3576,132.3576202392578,123.171,124.0462,3005274.0],["2022-04-12",124.0462,128.0604,119.7687,122.8551,2902236.0],["2022-04-13",122.8551,122.8550796508789,118.4526,118.4855,2456310.0],["2022-04-14",118.4855,120.1043,109.3778,111.2138,4637421.0],["2022-04-15",111.2138,117.347,106.6731,116.077,4687648.0],["2022-04-18",116.077,124.2436,113.2538,123.6514,3483904.0],["2022-04-19",123.6514,130.9099,123.65135192871094,126.8891,3061072.0],["2022-04-20",126.8891,126.88905334472656,117.7221,121.0059,4955202.0],["2022-04-21",121.0059,125.2834,116.6758,117.2878,2893371.0],["2022-04-22",117.2878,119.3081,113.1749,113.6224,2094406.0],["2022-04-25",113.6224,116.8074,109.9043,111.2138,4243012.0],["2022-04-26",111.2138,120.0978,111.21381378173828,114.208,4262877.0],["2022-04-27",114.208,128.3236,112.4181,127.3365,6482068.0],["2022-04-28",127.3365,128.9817,123.2039,124.3752,4682898.0],["2022-04-29",124.3752,128.0604,119.7687,127.0075,5307249.0],["2022-05-05",127.0075,132.8182,123.7106,127.8696,4114560.0],["2022-05-06",127.8696,127.86956024169922,120.4268,121.3481,2576887.0],["2022-05-09",121.3481,126.6587,119.7753,124.0199,2723826.0],["2022-05-10",124.0199,134.9044,120.2952,132.588,4226677.0],["2022-05-11",132.588,139.8399,130.2978,137.2076,3713428.0],["2022-05-12",137.2076,138.5435,133.9173,137.53,2366070.0],["2022-05-13",137.53,138.0631,131.8114,135.7598,2770501.0],["2022-05-16",135.7598,139.5108,131.6798,132.7459,1874293.0],["2022-05-17",132.7459,138.5237,132.2787,136.4442,1978042.0],["2022-05-18",136.4442,142.9262,135.8914,141.5048,3247951.0],["2022-05-19",141.5048,151.9352,137.8657,149.3819,4113975.0],["2022-05-20",149.3819,153.6593,146.7825,152.126,3444286.0],["2022-05-23",152.126,162.7934,150.165,159.911,3513916.0],["2022-05-24",159.911,163.7805,154.6465,156.3245,2906985.0],["2022-05-25",156.3245,156.9365,149.5793,154.1726,4287118.0],["2022-05-26",154.1726,163.741,153.0013,155.8639,2447862.0],["2022-05-27",155.8639,158.6969,152.024,154.6596,1862439.0],["2022-05-30",154.6596,160.7007,153.9884,159.1213,1606076.0],["2022-05-31",159.1213,167.492,156.4364,166.8208,2773234.0],["2022-06-01",166.8208,166.8207550048828,157.0089,157.8085,3358160.0],["2022-06-02",157.8085,161.9642,153.2086,159.7728,2589813.0],["2022-06-06",159.7728,171.0653,157.2458,165.4388,3184767.0],["2022-06-07",165.4388,171.0949,164.8663,168.7949,3194946.0],["2022-06-08",168.7949,168.79493713378906,161.2831,165.3203,2834906.0],["2022-06-09",165.3203,165.8336,160.069,161.9346,2703328.0],["2022-06-10",161.9346,165.6263,156.851,162.2603,5027344.0],["2022-06-13",162.2603,162.7637,157.7986,160.523,4293726.0],["2022-06-14",160.523,160.52301025390625,138.1947,142.0938,10755217.0],["2022-06-15",142.0938,147.0589,137.7012,139.9616,6165428.0],["2022-06-16",139.9616,150.3065,139.9616241455078,145.9139,5417907.0],["2022-06-17",145.9139,150.8494,144.1173,149.0825,4457669.0],["2022-06-20",149.0825,178.9029,149.08245849609375,178.9029,9847427.0],["2022-06-21",178.9029,185.9903,175.6553,182.8217,9276303.0],["2022-06-22",182.8217,203.3436,182.82171630859375,195.2494,9628041.0],["2022-06-23",195.2494,198.4081,188.7344,198.0132,7169901.0],["2022-06-24",198.0132,204.2024,194.4695,201.4681,4868660.0],["2022-06-27",201.4681,210.2533,199.0793,204.8539,4580659.0],["2022-06-28",204.8539,212.7211,201.6656,210.2534,4334228.0],["2022-06-29",210.2534,210.2533721923828,200.3527,202.2578,5453800.0],["2022-06-30",202.2578,217.3605,198.9017,210.2534,5211368.0],["2022-07-01",210.2534,219.2262,207.3908,210.2534,3475263.0],["2022-07-04",210.2534,226.896,205.0908,222.5527,4966152.0],["2022-07-05",222.5527,224.0728,211.0727,214.9816,4641284.0],["2022-07-06",214.9816,217.3901,210.2534,213.9451,3929882.0],["2022-07-07",213.9451,234.3585,212.7705,232.483,6274570.0],["2022-07-08",232.483,234.4374,210.8259,213.037,6893589.0],["2022-07-11",213.037,217.3605,209.2465,215.1395,4515987.0],["2022-07-12",215.1395,218.1601,205.3178,209.592,4306033.0],["2022-07-13",209.592,219.4927,209.4044,213.6983,4365244.0],["2022-07-14",213.6983,227.0341,211.4478,220.1244,4944485.0],["2022-07-15",220.1244,230.1731,218.4957,221.6742,4786157.0],["2022-07-18",221.6742,250.7247,221.67417907714844,247.487,8903664.0],["2022-07-19",247.487,247.48695373535156,229.2946,229.9955,5730264.0],["2022-07-20",229.9955,235.9082,227.5277,229.798,3485133.0],["2022-07-21",229.798,242.2257,223.9642,230.3706,4264855.0],["2022-07-22",230.3706,238.9584,226.047,233.1443,4093533.0],["2022-07-25",233.1443,233.1443328857422,221.0622,229.9955,3861800.0],["2022-07-26",229.9955,242.7094,229.0084,231.9697,3948433.0],["2022-07-27",231.9697,243.4793,231.9696807861328,239.2742,5619650.0],["2022-07-28",239.2742,244.0617,229.9955,233.0061,4350214.0],["2022-07-29",233.0061,240.9128,223.8754,225.8496,6770596.0],["2022-08-01",225.8496,246.9638,222.0986,246.9243,7575872.0],["2022-08-02",246.9243,253.8735,238.8794,249.244,5361650.0],["2022-08-03",249.244,254.1795,236.7966,237.8923,3890961.0],["2022-08-04",237.8923,243.8149,230.9826,235.1284,3110759.0],["2022-08-05",235.1284,240.6562,230.489,234.3288,2911045.0],["2022-08-08",234.3288,244.9797,222.0196,243.272,5032874.0],["2022-08-09",243.272,253.2714,239.9257,245.6904,2767971.0],["2022-08-10",245.6904,254.2289,239.8665,249.7376,2574876.0],["2022-08-11",249.7376,256.1537,238.0799,246.7762,3465582.0],["2022-08-12",246.7762,246.7762451171875,239.5013,241.3768,1722864.0],["2022-08-15",241.3768,255.4035,240.8536,253.1924,3009060.0],["2022-08-16",253.1924,262.4515,249.7474,253.2912,2796892.0],["2022-08-17",253.2912,261.6815,251.0998,258.7893,2476718.0],["2022-08-18",258.7893,284.2961,256.6473,279.331,4379748.0],["2022-08-19",279.331,286.29,272.4409,280.3181,4112659.0],["2022-08-22",280.3181,281.3249,266.4196,272.3324,3388534.0],["2022-08-23",272.3324,287.1291,269.4797,280.7722,3606467.0],["2022-08-24",280.7722,288.3531,274.7804,279.3408,4121195.0],["2022-08-25",279.3408,284.7107,258.5426,261.5828,4653905.0],["2022-08-26",261.5828,268.69,256.6473,258.0687,3787712.0],["2022-08-29",258.0687,266.5183,248.3753,263.8038,3390262.0],["2022-08-30",263.8038,266.617,250.7247,253.6761,4231328.0],["2022-08-31",253.6761,255.6602,222.0888,226.7874,9575061.0],["2022-09-01",226.7874,233.1344,224.7638,229.4624,5392111.0],["2022-09-02",229.4624,232.5323,216.3932,225.82,6430265.0],["2022-09-05",225.82,238.3957,224.0827,236.4314,4889033.0],["2022-09-06",236.4314,254.1598,233.1838,249.9547,5390592.0],["2022-09-07",249.9547,264.5342,249.1058,257.6443,4010853.0],["2022-09-08",257.6443,267.999,257.6442565917969,259.6185,4571084.0],["2022-09-09",259.6185,261.3854,249.7376,254.6534,2940288.0],["2022-09-13",254.6534,257.6344,245.7891,252.0079,2856516.0],["2022-09-14",252.0079,256.4498,245.7891,249.0959,2536517.0],["2022-09-15",249.0959,251.7118,215.3863,219.1669,7691013.0],["2022-09-16",219.1669,227.0341,218.3575,222.7995,4457688.0],["2022-09-19",222.7995,226.59,217.2717,220.4107,3099461.0],["2022-09-20",220.4107,236.8953,220.41067504882812,231.9796,4526425.0],["2022-09-21",231.9796,239.8665,229.0084,231.2491,3291751.0],["2022-09-22",231.2491,239.2249,222.0986,234.8915,3490674.0],["2022-09-23",234.8915,241.8407,225.7509,228.9096,3417436.0],["2022-09-26",228.9096,248.4543,227.0341,245.6213,5292400.0],["2022-09-27",245.6213,245.9767,230.0942,234.1018,4688898.0],["2022-09-28",234.1018,240.3601,223.5793,224.8329,3956647.0],["2022-09-29",224.8329,229.8967,214.2709,226.5702,3789245.0],["2022-09-30",226.5702,226.8367,216.176,218.1008,3235888.0],["2022-10-10",218.1008,223.8655,210.5199,212.3263,3431278.0],["2022-10-11",212.3263,218.6438,192.4262,197.3223,10127494.0],["2022-10-12",197.3223,201.97154235839844,184.6577,201.9715,11354661.0],["2022-10-13",201.9715,211.2404,198.2107,202.7711,5397874.0],["2022-10-14",202.7711,221.8716,202.77108764648438,212.4052,8549796.0],["2022-10-17",212.4052,215.0902,198.2205,209.2564,5991676.0],["2022-10-18",209.2564,213.6983,204.3505,208.2693,4015022.0],["2022-10-19",208.2693,211.734,202.8501,203.7582,3915726.0],["2022-10-20",203.7582,203.75820922851562,192.2486,198.7733,5877661.0],["2022-10-21",198.7733,206.1963,194.4597,201.8136,4347719.0],["2022-10-24",201.8136,202.3565,191.9524,192.979,4284475.0],["2022-10-25",192.979,202.9488,190.7186,199.0004,5013071.0],["2022-10-26",199.0004,201.3694,193.0086,200.0566,4850252.0],["2022-10-27",200.0566,213.1061,189.2083,190.8074,9891720.0],["2022-10-28",190.8074,195.2395,186.8195,190.0967,5174430.0],["2022-10-31",190.0967,194.2721,182.2196,184.3912,5922715.0],["2022-11-01",184.3912,190.3928,183.2067,186.3358,4743934.0],["2022-11-02",186.3358,197.0854,184.8157,195.6541,6010902.0],["2022-11-03",195.6541,212.7705,193.0975,206.6998,7763397.0],["2022-11-04",206.6998,217.1729,204.9329,215.5344,5879819.0],["2022-11-07",215.5344,221.7531,214.6953,219.5716,4660221.0],["2022-11-08",219.5716,219.57162475585938,203.8372,208.1607,6820158.0],["2022-11-09",208.1607,209.5624,203.9458,206.3148,3373659.0],["2022-11-10",206.3148,207.7659,198.2897,200.5403,3576074.0],["2022-11-11",200.5403,211.734,200.54025268554688,208.3285,4971540.0],["2022-11-14",208.3285,208.32850646972656,192.0018,194.3807,6107808.0],["2022-11-15",194.3807,199.3952,193.3541,198.724,3914981.0],["2022-11-16",198.724,200.8561,192.2881,193.9661,3076072.0],["2022-11-17",193.9661,193.96612548828125,185.7238,188.5371,3546937.0],["2022-11-18",188.5371,197.2236,182.8217,194.5683,3830397.0],["2022-11-21",194.5683,198.1515,191.4984,193.2949,2284556.0],["2022-11-22",193.2949,193.3442,186.1483,189.4847,2576409.0],["2022-11-23",189.4847,200.3823,185.7731,199.2767,3801313.0],["2022-11-24",199.2767,205.3178,198.2107,203.0278,4020285.0],["2022-11-25",203.0278,203.0277557373047,194.2129,195.2494,2389869.0],["2022-11-28",195.2494,197.8948,185.8126,196.0193,2558427.0],["2022-11-29",196.0193,196.01930236816406,186.7405,187.1551,3678577.0],["2022-11-30",187.1551,198.4081,187.1551055908203,195.1704,3446389.0],["2022-12-01",195.1704,199.7012,188.6456,194.8545,2751460.0],["2022-12-02",194.8545,202.8501,192.7816,201.3003,3573982.0],["2022-12-05",201.3003,201.30032348632812,181.6273,184.0951,7404103.0],["2022-12-06",184.0951,187.0564,178.6956,185.6053,4020842.0],["2022-12-07",185.6053,191.9821,183.6015,189.8894,4046652.0],["2022-12-08",189.8894,198.6154,186.7603,193.364,4076788.0],["2022-12-09",193.364,195.2494,189.5242,190.9555,3505765.0],["2022-12-12",190.9555,191.6859,186.1779,189.0602,3202807.0],["2022-12-13",189.0602,189.06021118164062,172.6249,172.8125,7539480.0],["2022-12-14",172.8125,174.5498,169.7327,172.7138,3515257.0],["2022-12-15",172.7138,174.8163,164.8465,174.5202,3628403.0],["2022-12-16",174.5202,174.52015686035156,166.1594,166.8208,2821143.0],["2022-12-19",166.8208,172.5657,165.0341,166.3568,2772154.0],["2022-12-20",166.3568,169.1898,162.8328,165.0439,2857769.0],["2022-12-21",165.0439,166.4259,161.4608,163.2375,2900438.0],["2022-12-22",163.2375,164.1556,159.6247,160.5033,2328520.0],["2022-12-23",160.5033,161.6582,155.469,157.9368,2321932.0],["2022-12-26",157.9368,170.6507,156.9497,169.4366,4211626.0],["2022-12-27",169.4366,174.915,167.6104,174.4412,3670023.0],["2022-12-28",174.4412,180.1269,172.3189,177.4913,4067566.0],["2022-12-29",177.4913,178.9128,172.7434,174.7176,2729666.0],["2022-12-30",174.7176,180.4428,174.224,177.7283,2788637.0],["2023-01-03",177.7283,182.8118,172.5459,179.3668,4204157.0],["2023-01-04",179.3668,180.3145,167.8079,170.2756,5979468.0],["2023-01-05",170.2756,176.5931,168.6864,174.2438,5988015.0],["2023-01-06",174.2438,186.5431,173.612,180.4428,7760840.0],["2023-01-09",180.4428,183.8977,175.9021,176.6918,5714932.0],["2023-01-10",176.6918,179.2879,174.6583,176.3956,3625119.0],["2023-01-11",176.3956,176.7017,171.6674,171.8747,3473530.0],["2023-01-12",171.8747,175.9515,170.2164,170.2756,3160944.0],["2023-01-13",170.2756,171.855,166.0311,168.6962,3836766.0],["2023-01-16",168.6962,170.1473,164.8761,166.8306,5415326.0],["2023-01-17",166.8306,173.7107,166.189,172.6151,4486631.0],["2023-01-18",172.6151,172.8223,168.2027,170.7691,3049846.0],["2023-01-19",170.7691,172.0524,167.9855,169.4859,2665021.0],["2023-01-20",169.4859,174.9051,168.6173,172.3091,3830969.0],["2023-01-30",172.3091,183.0882,172.30905151367188,178.9029,6118925.0],["2023-01-31",178.9029,182.4663,176.2476,180.7488,4485323.0],["2023-02-01",180.7488,181.1338,166.0409,169.1404,10469217.0],["2023-02-02",169.1404,170.1868,166.6529,167.6005,4719316.0],["2023-02-03",167.6005,167.6005401611328,163.5633,164.1556,4787366.0],["2023-02-06",164.1556,167.0971,163.2573,166.0311,4346114.0],["2023-02-07",166.0311,172.1018,165.5572,167.9164,5046786.0],["2023-02-08",167.9164,168.6765,162.2702,163.7114,4717043.0],["2023-02-09",163.7114,177.5308,161.9938,173.4442,9210008.0],["2023-02-10",173.4442,174.3129,166.574,166.8208,4649526.0],["2023-02-13",166.8208,167.719,164.4813,165.3203,4205878.0],["2023-02-14",165.3203,167.7881,163.05,166.5246,4124766.0],["2023-02-15",166.5246,168.6271,163.4646,163.8792,2975096.0],["2023-02-16",163.8792,164.047,159.2003,160.0393,3936339.0],["2023-02-17",160.0393,161.3226,156.8312,157.0977,3198544.0],["2023-02-20",157.0977,161.6878,154.6892,160.1578,3062976.0],["2023-02-21",160.1578,160.15777587890625,154.1858,157.3445,4269711.0],["2023-02-22",157.3445,160.1479,155.1531,155.6664,2394071.0],["2023-02-23",155.6664,159.7333,154.7879,158.7758,3493699.0],["2023-02-24",158.7758,159.5359,155.2223,155.5381,2326718.0],["2023-02-27",155.5381,160.8981,154.4819,156.7523,2985368.0],["2023-02-28",156.7523,158.5093,155.2223,156.7325,2192848.0],["2023-03-01",156.7325,156.73252868652344,152.8433,153.0013,3692134.0],["2023-03-02",153.0013,154.3733,150.0498,150.3855,3108382.0],["2023-03-03",150.3855,152.5077,149.7537,150.3361,2032743.0],["2023-03-06",150.3361,154.5214,147.5722,152.8335,4954038.0],["2023-03-07",152.8335,155.7257,150.8,153.2382,3968305.0],["2023-03-08",153.2382,156.7325,150.04,151.2442,4331834.0],["2023-03-09",151.2442,152.5176,146.9602,147.1083,3716532.0],["2023-03-10",147.1083,148.6383,144.5023,148.1743,4392739.0],["2023-03-13",148.1743,152.0142,147.128,149.9906,3381612.0],["2023-03-14",149.9906,150.5335,141.4028,144.7885,4469369.0],["2023-03-15",144.7885,150.4348,144.7885284423828,146.3581,2904893.0],["2023-03-16",146.3581,146.5851,138.9844,139.5174,3804796.0],["2023-03-17",139.5174,141.0376,136.9114,137.2076,3829268.0],["2023-03-20",137.2076,139.7445,132.2721,135.8454,5900180.0],["2023-03-21",135.8454,138.5402,132.6077,137.0595,4827842.0],["2023-03-22",137.0595,139.5766,134.1081,135.4209,3811623.0],["2023-03-23",135.4209,135.4308,132.3313,132.509,3841552.0],["2023-03-24",132.509,136.3192,130.3176,134.0982,4192262.0],["2023-03-27",134.0982,136.7141,132.2819,135.3124,5066069.0],["2023-03-28",135.3124,136.2896,130.3373,131.5811,4908818.0],["2023-03-29",131.5811,134.5424,130.4953,131.5811,3994778.0],["2023-03-30",131.5811,134.2364,128.4224,132.4201,4160249.0],["2023-03-31",132.4201,135.7171,131.3343,131.8575,4889413.0],["2023-04-03",131.8575,134.8287,129.0738,132.3708,4819495.0],["2023-04-04",132.3708,132.37078857421875,126.6456,128.6198,6721468.0],["2023-04-06",128.6198,129.597,126.6554,128.5013,3567265.0],["2023-04-07",128.5013,129.5871,125.93485260009766,125.9349,3925758.0],["2023-04-10",125.9349,128.4026,125.461,127.8696,5007699.0],["2023-04-11",127.8696,129.6661,125.3821,127.3365,6197999.0],["2023-04-12",127.3365,127.6327,123.2203,123.783,5268509.0],["2023-04-13",123.783,126.5469,122.8353,123.4868,4198024.0],["2023-04-14",123.4868,124.8787,121.7594,123.0723,4722045.0],["2023-04-17",123.0723,125.6782,122.3517,124.0692,5301587.0],["2023-04-18",124.0692,127.988,122.9439,126.2507,8863194.0],["2023-04-19",126.2507,126.250732421875,122.401,123.4079,5293269.0],["2023-04-20",123.4079,123.4079,119.8345,120.4762,4633505.0],["2023-04-21",120.4762,122.559,117.64317321777344,117.6432,6051919.0],["2023-04-24",117.6432,118.6303,115.0569,116.0342,4785705.0],["2023-04-25",116.0342,117.8702,109.5686,109.9043,8569664.0],["2023-04-26",109.9043,126.0533,109.5687,121.8976,15656201.0],["2023-04-27",121.8976,121.89759063720703,117.347,118.0775,8586508.0],["2023-04-28",118.0775,118.3341,112.0956,112.3326,9764778.0],["2023-05-04",112.3326,116.3698,111.3454,113.1321,6139851.0],["2023-05-05",113.1321,113.13209533691406,108.4236,110.3583,6578406.0],["2023-05-08",110.3583,112.1154,108.3052,109.7463,4428428.0],["2023-05-09",109.7463,110.8815,107.397,107.703,3957946.0],["2023-05-10",107.703,110.1609,105.4425,108.5815,5125132.0],["2023-05-11",108.5815,111.7403,107.5944,108.1077,5362777.0],["2023-05-12",108.1077,108.9566,105.66958618164062,105.6696,3500610.0],["2023-05-15",105.6696,113.0235,105.66958618164062,110.0918,7629092.0],["2023-05-16",110.0918,112.9643,109.3021,110.6841,5645296.0],["2023-05-17",110.6841,111.5132,108.3841,109.4008,3767541.0],["2023-05-18",109.4008,109.4798,105.9953,106.785,5129318.0],["2023-05-19",106.785,106.9923,105.0675,105.8275,3780032.0],["2023-05-22",105.8275,107.3082,104.6331,105.1958,4290341.0],["2023-05-23",105.1958,107.476,104.0211,104.1593,4255313.0],["2023-05-24",104.1593,108.1374,102.8662,105.5511,6960617.0],["2023-05-25",105.5511,110.3287,103.1722,108.4039,10441117.0],["2023-05-26",108.4039,108.40386199951172,101.7508,103.7546,7663881.0],["2023-05-29",103.7546,104.0211,100.1023,101.198,6078305.0],["2023-05-30",101.198,102.7576,98.9869,100.28,4736184.0],["2023-05-31",100.28,100.7044,98.0886,98.5229,4638074.0],["2023-06-01",98.5229,101.1585,98.2959,98.3749,5007029.0],["2023-06-02",98.3749,101.0302,96.8745,100.0826,5108297.0],["2023-06-05",100.0826,100.08257293701172,97.0127,97.2397,4676319.0],["2023-06-06",97.2397,98.2466,95.6505,96.4204,4763504.0],["2023-06-07",96.4204,96.914,94.2685,94.5054,4295624.0],["2023-06-08",94.5054,96.4303,93.2419,93.2617,4537713.0],["2023-06-09",93.2617,94.4659,92.3437,94.0217,5454131.0],["2023-06-12",94.0217,96.7264,92.4917,95.8479,5758687.0],["2023-06-13",95.8479,96.7363,94.387,96.1934,3903467.0],["2023-06-14",96.1934,96.4796,93.77497100830078,93.775,3609411.0],["2023-06-15",93.775,101.1783,92.8668,100.1912,11195268.0],["2023-06-16",100.1912,104.5147,99.4113,103.3104,9777869.0],["2023-06-19",103.3104,106.1434,101.7705,103.1722,7285310.0],["2023-06-20",103.1722,104.1889,101.6718,102.9057,4831686.0],["2023-06-21",102.9057,104.5147,100.5663,100.586,5481872.0],["2023-06-26",100.586,105.6104,98.4637,102.9254,7640476.0],["2023-06-27",102.9254,105.6005,100.3787,101.9679,7885930.0],["2023-06-28",101.9679,102.9551,100.0234,100.9414,5458074.0],["2023-06-29",100.9414,102.4121,98.6019,98.6019,5693401.0],["2023-06-30",98.6019,105.2846,96.0749,102.7576,10599178.0],["2023-07-03",102.7576,108.9468,102.75762176513672,106.5086,12574634.0],["2023-07-04",106.5086,106.8344,102.0765,102.7181,9963611.0],["2023-07-05",102.7181,103.8829,99.5002,99.9246,6586924.0],["2023-07-06",99.9246,102.1456,98.6118,98.9079,6541089.0],["2023-07-07",98.9079,98.90791320800781,95.6671,95.6671,5987867.0],["2023-07-10",95.6671,109.5717,95.3401,107.5103,20150890.0],["2023-07-11",107.5103,108.1446,104.2299,105.3994,8403814.0],["2023-07-12",105.3994,113.8234,104.329,112.5746,20028974.0],["2023-07-13",112.5746,115.8055,110.9989,112.7828,16208096.0],["2023-07-14",112.7828,112.981,107.0148,107.5103,14267698.0],["2023-07-17",107.5103,108.5014,104.1407,105.7363,8118322.0],["2023-07-18",105.7363,106.3409,102.8722,104.557,7289238.0],["2023-07-19",104.557,104.55696105957031,99.5026,100.4837,10290942.0],["2023-07-20",100.4837,101.564,98.125,98.2241,9514363.0],["2023-07-21",98.2241,99.3143,95.9645,97.6493,6404275.0],["2023-07-24",97.6493,98.1944,94.6761,94.7455,6840978.0],["2023-07-25",94.7455,97.2132,94.7454605102539,96.1825,6898413.0],["2023-07-26",96.1825,98.1052,95.241,95.5383,5851174.0],["2023-07-27",95.5383,95.8059,92.466,92.8724,7519855.0],["2023-07-28",92.8724,93.1994,90.6821,93.0706,6714351.0],["2023-07-31",93.0706,95.6374,92.6642,93.685,6319677.0],["2023-08-01",93.685,94.2499,90.6821,91.4056,6598452.0],["2023-08-02",91.4056,91.693,89.4235,89.473,5899572.0],["2023-08-03",89.473,92.7435,89.47301483154297,91.1677,7393426.0],["2023-08-04",91.1677,92.5552,89.7902,91.7525,6941399.0],["2023-08-07",91.7525,91.75245666503906,88.9081,89.2946,5910240.0],["2023-08-08",89.2946,91.4551,86.2223,86.6584,8844486.0],["2023-08-09",86.6584,87.7287,85.2511,85.9349,5110578.0],["2023-08-10",85.9349,92.4264,85.2412,90.7317,19104511.0],["2023-08-11",90.7317,90.7316665649414,88.0062,88.0062,8956559.0],["2023-08-14",88.0062,88.00624084472656,84.1213,86.3016,8853090.0],["2023-08-15",86.3016,86.30162048339844,82.0599,83.1401,9779187.0],["2023-08-16",83.1401,84.2204,81.9112,82.1193,5541229.0],["2023-08-17",82.1193,83.15,80.7219,82.377,6386960.0],["2023-08-18",82.377,83.4474,80.36515808105469,80.3652,5423664.0],["2023-08-21",80.3652,80.36515808105469,77.2532,77.4118,9162170.0],["2023-08-22",77.4118,78.5218,75.0729,76.9956,8642832.0],["2023-08-23",76.9956,76.99555206298828,73.5169,73.5566,7114392.0],["2023-08-24",73.5566,77.0154,73.4376,75.281,8365280.0],["2023-08-25",75.281,75.7865,73.5962,74.0125,5922826.0],["2023-08-28",74.0125,79.7804,74.01245880126953,74.8747,9856147.0],["2023-08-29",74.8747,77.273,73.9332,77.0253,8499589.0],["2023-08-30",77.0253,77.0847,74.835,76.0739,10386123.0],["2023-08-31",76.0739,76.2126,73.735,74.3692,7741268.0],["2023-09-01",74.3692,75.1125,73.1701,73.1998,5530785.0],["2023-09-04",73.1998,75.8162,72.0997,74.9342,8035235.0],["2023-09-05",74.9342,77.055,74.0125,75.4396,8584508.0],["2023-09-06",75.4396,75.4395980834961,73.725,74.7359,5757463.0],["2023-09-07",74.7359,74.8053,72.2979,72.3772,4986142.0],["2023-09-08",72.3772,72.7836,70.8411,70.9104,4773212.0],["2023-09-11",70.9104,72.7934,70.4149,72.0601,5551679.0],["2023-09-12",72.0601,73.6061,71.4753,72.0006,4926493.0],["2023-09-13",72.0006,72.3475,70.2167,70.6726,3911890.0],["2023-09-14",70.6726,70.96,69.1265,69.2455,4989151.0],["2023-09-15",69.2455,70.2464,68.2643,68.3832,4692513.0],["2023-09-18",68.3832,73.061,68.0463,70.7221,10597856.0],["2023-09-19",70.7221,72.2979,69.0472,69.4338,5529047.0],["2023-09-20",69.4338,72.9421,68.3832,70.2663,10350956.0],["2023-09-21",70.2663,75.2909,68.968,73.071,17773778.0],["2023-09-22",73.071,75.9252,72.3772,74.835,17352483.0],["2023-09-25",74.835,77.055,71.0294,75.4198,16635478.0],["2023-09-26",75.4198,76.8073,74.6963,75.4198,11192912.0],["2023-09-27",75.4198,82.2581,74.7756,78.7696,20258553.0],["2023-09-28",78.7696,79.4336,77.2334,77.8082,9767857.0],["2023-10-09",77.8082,77.80821990966797,75.172,75.8955,8323825.0],["2023-10-10",75.8955,76.6586,74.6071,74.8251,7789572.0],["2023-10-11",74.8251,77.4415,74.2107,75.0035,10325229.0],["2023-10-12",75.0035,79.7507,74.7657,78.6605,15175971.0],["2023-10-13",78.6605,78.66053771972656,75.1125,77.055,10804007.0],["2023-10-16",77.055,78.1155,75.2017,77.4614,8993837.0],["2023-10-17",77.4614,81.0589,76.5298,79.2651,11950205.0],["2023-10-18",79.2651,80.5931,78.2938,79.1858,8866558.0],["2023-10-19",79.1858,85.5187,76.7081,83.487,18252665.0],["2023-10-20",83.487,85.5583,81.9905,85.4592,16330586.0],["2023-10-23",85.4592,85.45922088623047,82.8527,82.8527,11466214.0],["2023-10-24",82.8527,82.85272216796875,78.4227,78.6209,14168450.0],["2023-10-25",78.6209,80.5733,74.7855,74.8251,16122523.0],["2023-10-26",74.8251,74.82512664794922,65.0929,67.0552,18927790.0],["2023-10-27",67.0552,69.9392,64.746,69.2554,14216942.0],["2023-10-30",69.2554,70.1275,67.7291,69.1761,10379638.0],["2023-10-31",69.1761,69.17607879638672,65.6578,66.3912,10648647.0],["2023-11-01",66.3912,67.1741,64.2902,64.5974,9499773.0],["2023-11-02",64.5974,65.0136,62.753997802734375,62.754,7739177.0],["2023-11-03",62.754,65.6182,62.753997802734375,64.3496,8830939.0],["2023-11-06",64.3496,67.5507,64.349609375,67.1345,10718367.0],["2023-11-07",67.1345,69.0274,66.1038,68.6805,9885460.0],["2023-11-08",68.6805,69.8599,67.9769,68.7499,8879110.0],["2023-11-09",68.7499,70.7915,68.2445,69.3743,8494839.0],["2023-11-10",69.3743,69.7707,67.5606,69.1761,6777048.0],["2023-11-13",69.1761,71.6537,68.8788,70.4942,8271526.0],["2023-11-14",70.4942,71.3267,69.2653,69.7905,5901118.0],["2023-11-15",69.7905,73.7151,69.79054260253906,71.7925,10575066.0],["2023-11-16",71.7925,71.79248046875,69.07696533203125,69.077,7870160.0],["2023-11-17",69.077,69.6617,68.1255,69.0869,4232986.0],["2023-11-20",69.0869,71.4555,68.0958,71.0393,7749043.0],["2023-11-21",71.0393,71.624,70.2464,70.5437,5253268.0],["2023-11-22",70.5437,71.0393,69.3941,69.4734,4884224.0],["2023-11-23",69.4734,70.3257,68.9481,69.8005,4406394.0],["2023-11-24",69.8005,70.0284,68.5022,68.522,3190773.0],["2023-11-27",68.522,68.9779,65.1028,65.5091,7578343.0],["2023-11-28",65.5091,66.3813,64.191,64.6866,5329284.0],["2023-11-29",64.6866,65.6875,63.6063,65.3506,5447722.0],["2023-11-30",65.3506,68.0463,64.8352,66.0542,6529564.0],["2023-12-01",66.0542,66.1335,64.3001,64.7758,5176616.0],["2023-12-04",64.7758,65.4992,63.7946,64.7956,5240711.0],["2023-12-05",64.7956,65.8065,63.2297,63.2694,5393990.0],["2023-12-06",63.2694,65.3407,62.8333,64.2703,6274023.0],["2023-12-07",64.2703,64.27032470703125,61.9909,62.0107,6829234.0],["2023-12-08",62.0107,63.7451,61.753,62.417,6365114.0],["2023-12-11",62.417,62.41703796386719,60.3655,61.9314,6513231.0],["2023-12-12",61.9314,61.9711,59.424,59.6916,8483651.0],["2023-12-13",59.6916,59.691619873046875,56.986,57.0058,8759914.0],["2023-12-14",57.0058,58.7204,56.8968,56.986,5930344.0],["2023-12-15",56.986,60.8313,56.98602294921875,58.5123,11268696.0],["2023-12-18",58.5123,59.097,57.1842,57.4122,5424296.0],["2023-12-19",57.4122,60.3358,57.105,58.988,10059068.0],["2023-12-20",58.988,59.4439,57.8284,58.8591,6946184.0],["2023-12-21",58.8591,64.6667,58.1357,63.7748,17606397.0],["2023-12-22",63.7748,68.8688,62.3378,66.6786,21413812.0],["2023-12-25",66.6786,67.9769,65.9948,67.6697,10246086.0],["2023-12-26",67.6697,70.2563,66.857,67.3823,13505333.0],["2023-12-27",67.3823,67.8282,65.3704,66.5498,9578204.0],["2023-12-28",66.5498,73.2097,66.0642,72.1889,19314650.0],["2023-12-29",72.1889,72.18890380859375,69.0274,69.2752,13978791.0],["2024-01-02",69.2752,69.2752,67.6895,67.8084,7005660.0],["2024-01-03",67.8084,68.9481,66.8273,67.5408,6849536.0],["2024-01-04",67.5408,67.54082489013672,65.4001,66.0542,6691039.0],["2024-01-05",66.0542,67.3823,63.9235,64.5082,7102961.0],["2024-01-08",64.5082,65.6677,63.5568,63.8838,5900983.0],["2024-01-09",63.8838,74.4882,63.88380813598633,71.624,25480461.0],["2024-01-10",71.624,78.0956,70.3753,75.8459,25964578.0],["2024-01-11",75.8459,78.8786,75.8459243774414,77.1343,19316297.0],["2024-01-12",77.1343,77.8875,75.7666,76.0144,12786543.0],["2024-01-15",76.0144,76.4108,73.6854,74.6864,8533336.0],["2024-01-16",74.6864,76.1531,73.3385,74.5674,9811824.0],["2024-01-17",74.5674,76.1036,72.5754,74.3494,12143744.0],["2024-01-18",74.3494,79.0768,73.3385,79.0471,19088612.0],["2024-01-19",79.0471,79.04705047607422,70.7717,70.8708,20323594.0],["2024-01-22",70.8708,73.5863,69.5626,71.0393,13584258.0],["2024-01-23",71.0393,74.7161,68.3535,71.9808,12606432.0],["2024-01-24",71.9808,73.1403,68.4823,70.96,10416897.0],["2024-01-25",70.96,70.95999145507812,66.7381,70.0086,12516112.0],["2024-01-26",70.0086,72.625,69.0373,69.4635,9915693.0],["2024-01-29",69.4635,69.4635,61.3269,61.3566,14984272.0],["2024-01-30",61.3566,62.9225,59.8601,59.9493,8849567.0],["2024-01-31",59.9493,61.2179,58.5023,59.1664,9359644.0],["2024-02-01",59.1664,62.9225,58.4726,60.4349,11516006.0],["2024-02-02",60.4349,60.43491744995117,54.4786,56.7482,11185113.0],["2024-02-05",56.7482,56.7481689453125,50.6531,53.0912,10027924.0],["2024-02-06",53.0912,57.9771,52.4271,57.2933,9592848.0],["2024-02-07",57.2933,60.6728,57.29325485229492,59.0375,10364709.0],["2024-02-08",59.0375,60.0583,56.7184,59.5727,11175201.0],["2024-02-19",59.5727,60.2565,57.9771,59.9592,7303036.0],["2024-02-20",59.9592,59.959205627441406,57.2933,58.7402,8217312.0],["2024-02-21",58.7402,62.4864,57.8681,60.4448,11718820.0],["2024-02-22",60.4448,62.9324,59.6322,60.8611,8496458.0],["2024-02-23",60.8611,63.4081,60.86107635498047,61.8422,8918679.0],["2024-02-26",61.8422,62.7342,60.2169,62.2882,9810935.0],["2024-02-27",62.2882,64.7163,61.2476,64.4685,10139916.0],["2024-02-28",64.4685,68.8986,62.3179,62.6648,14615140.0],["2024-02-29",62.6648,64.6965,61.6143,64.5478,10089309.0],["2024-03-01",64.5478,65.8758,63.4676,65.5587,9393392.0],["2024-03-04",65.5587,66.966,64.8551,65.1127,7691381.0],["2024-03-05",65.1127,65.11273193359375,62.1395,62.5558,9359606.0],["2024-03-06",62.5558,67.0651,61.8224,65.2019,10992306.0],["2024-03-07",65.2019,65.2019271850586,62.1891,62.2486,7427597.0],["2024-03-08",62.2486,66.193,62.248558044433594,65.965,11506576.0],["2024-03-11",65.965,71.8123,65.96504211425781,70.2068,17089838.0],["2024-03-12",70.2068,70.7618,68.6905,68.9481,10632223.0],["2024-03-13",68.9481,70.623,67.8481,69.1166,8352824.0],["2024-03-14",69.1166,69.4734,67.0354,67.5309,7063376.0],["2024-03-15",67.5309,67.8282,65.1028,66.0642,7862984.0],["2024-03-18",66.0642,67.9868,65.5785,67.6598,7080402.0],["2024-03-19",67.6598,69.077,65.9155,65.975,6686028.0],["2024-03-20",65.975,67.749,65.4001,66.3714,4832439.0],["2024-03-21",66.3714,66.5993,63.9036,64.2009,7980509.0],["2024-03-22",64.2009,64.201,59.6619,59.6817,12984990.0],["2024-03-25",59.6817,60.3556,58.1753,58.314,7635428.0],["2024-03-26",58.314,60.9998,58.1753,60.425,9473103.0],["2024-03-27",60.425,60.42500686645508,56.7878,56.7878,7213268.0],["2024-03-28",56.7878,59.6223,56.787811279296875,58.76,8038197.0],["2024-03-29",58.76,59.5231,58.2843,59.0276,2606222.0],["2024-04-01",59.0276,63.0612,59.027610778808594,63.0216,11837411.0],["2024-04-02",63.0216,64.4388,61.8422,63.4874,9866901.0],["2024-04-03",63.4874,63.6261,61.4656,61.5152,6003292.0],["2024-04-08",61.5152,61.515174865722656,58.7699,58.869,6110769.0],["2024-04-09",58.869,60.653,58.869041442871094,59.5826,4460000.0],["2024-04-10",59.5826,61.8026,57.8681,61.2377,8120358.0],["2024-04-11",61.2377,61.4954,59.4637,60.4547,4791203.0],["2024-04-12",60.4547,60.5538,57.2734,57.4915,6861335.0],["2024-04-15",57.4915,59.206,55.8364,56.8374,6917864.0],["2024-04-16",56.8374,56.837364196777344,54.4093,54.8354,5863819.0],["2024-04-17",54.8354,56.2923,54.83542251586914,55.9851,4778333.0],["2024-04-18",55.9851,57.2338,54.5877,56.2824,5636525.0],["2024-04-19",56.2824,56.28237533569336,53.1903,53.3191,5598007.0],["2024-04-22",53.3191,55.9652,53.2002,53.8543,4307863.0],["2024-04-23",53.8543,56.7383,53.854270935058594,54.5282,5339589.0],["2024-04-24",54.5282,54.528194427490234,52.1596,53.0317,6013071.0],["2024-04-25",53.0317,53.8344,51.7929,52.6551,4303065.0],["2024-04-26",52.6551,53.8642,51.5352,53.6164,6790084.0],["2024-04-29",53.6164,56.1337,52.0307,55.2814,10164720.0],["2024-04-30",55.2814,55.7967,52.5262,53.0713,8698530.0],["2024-05-06",53.0713,55.7769,53.07133102416992,55.2318,8012431.0],["2024-05-07",55.2318,56.8275,54.9444,55.9851,7242477.0],["2024-05-08",55.9851,57.4617,55.5688,55.5985,8265210.0],["2024-05-09",55.5985,59.097,55.5688,57.8681,11009645.0],["2024-05-10",57.8681,58.2348,56.2031,57.5807,6750029.0],["2024-05-13",57.5807,62.3972,56.986,60.6728,16369582.0],["2024-05-14",60.6728,61.426,58.7006,59.4439,10021613.0],["2024-05-15",59.4439,62.5261,58.9582,59.7015,9222694.0],["2024-05-16",59.7015,59.9196,57.9771,58.1852,7467978.0],["2024-05-17",58.1852,59.8205,56.2923,59.652,8463110.0],["2024-05-20",59.652,59.7412,58.4825,59.0673,4411060.0],["2024-05-21",59.0673,59.3249,57.4816,57.6104,3636350.0],["2024-05-22",57.6104,62.09,57.61039352416992,61.9215,13495589.0],["2024-05-23",61.9215,61.921512603759766,59.3646,59.6222,7466106.0],["2024-05-24",59.6222,60.534,57.8086,57.878,5186707.0],["2024-05-27",57.878,58.433,56.1734,57.0851,4554755.0],["2024-05-28",57.0851,58.7204,56.2824,57.2338,4420747.0],["2024-05-29",57.2338,60.7643,56.9553,58.3079,7890014.0],["2024-05-30",58.3079,59.6604,56.9951,57.5321,4934200.0],["2024-05-31",57.5321,57.9996,56.8658,57.0846,3873361.0],["2024-06-03",57.0846,57.084617614746094,55.7918,56.3387,3670334.0],["2024-06-04",56.3387,56.8857,55.3542,56.7067,4298160.0],["2024-06-05",56.7067,56.9852,55.70225143432617,55.7023,3356370.0],["2024-06-06",55.7023,56.1299,52.9077,52.9475,6174925.0],["2024-06-07",52.9475,53.584,51.5353,52.0126,4689712.0],["2024-06-11",52.0126,52.1916,51.0181,51.9331,3289178.0],["2024-06-12",51.9331,52.311,50.7198,51.1971,5159461.0],["2024-06-13",51.1971,52.311,50.9684,51.1474,6664489.0],["2024-06-14",51.1474,51.217,49.228,50.5905,12085035.0],["2024-06-17",50.5905,52.2016,50.0236,50.7397,8316694.0],["2024-06-18",50.7397,51.764,50.4413,50.8192,5558143.0],["2024-06-19",50.8192,50.9585,48.7507,48.9794,7272789.0],["2024-06-20",48.9794,48.97939682006836,46.54285430908203,46.5429,8022806.0],["2024-06-21",46.5429,47.2191,45.8666,46.1749,4967304.0],["2024-06-24",46.1749,46.17489242553711,44.5141,44.5837,6307811.0],["2024-06-25",44.5837,45.061,42.9925,43.5096,5438105.0],["2024-06-26",43.5096,44.4743,42.5648,44.2754,5747278.0],["2024-06-27",44.2754,44.27538299560547,42.843299865722656,42.8433,3762118.0],["2024-06-28",42.8433,43.2411,41.3515,41.4112,7575457.0],["2024-07-01",41.4112,49.69544219970703,41.41120529174805,49.6954,22723970.0],["2024-07-02",49.6954,49.9739,48.0744,48.3628,16222534.0],["2024-07-03",48.3628,49.2181,46.0456,47.4081,11682195.0],["2024-07-04",47.4081,47.8357,45.5185,45.8567,8107280.0],["2024-07-05",45.8567,47.8158,45.8368,46.344,12648159.0],["2024-07-08",46.344,46.34395217895508,44.7726,45.7572,8839165.0],["2024-07-09",45.7572,48.4424,45.4688,47.0998,13410835.0],["2024-07-10",47.0998,50.9883,46.0556,48.6512,18127345.0],["2024-07-11",48.6512,52.6093,48.651206970214844,52.0325,18498105.0],["2024-07-12",52.0325,60.6648,52.03252410888672,58.3874,27622504.0],["2024-07-15",58.3874,60.8836,56.7763,59.6206,19990561.0],["2024-07-16",59.6206,62.1566,59.2526,61.5798,15427007.0],["2024-07-17",61.5798,62.2262,59.1532,59.362,13155896.0],["2024-07-18",59.362,63.3798,58.8548,62.3754,18290941.0],["2024-07-19",62.3754,65.4882,62.2461,64.7125,16397201.0],["2024-07-22",64.7125,67.4772,63.8373,64.6429,17996757.0],["2024-07-23",64.6429,65.2793,63.3102,64.0462,12163789.0],["2024-07-24",64.0462,65.2793,62.3853,63.35,10934269.0],["2024-07-25",63.35,66.6319,63.349998474121094,64.623,14729917.0],["2024-07-26",64.623,65.4385,62.8527,63.6483,11539744.0],["2024-07-29",63.6483,63.9069,61.2615,62.6439,11661739.0],["2024-07-30",62.6439,64.3942,62.3953,63.9765,8527631.0],["2024-07-31",63.9765,64.4638,61.4604,63.3997,9702906.0],["2024-08-01",63.3997,65.6374,62.6936,63.7577,9112687.0],["2024-08-02",63.7577,65.518,61.7588,64.2749,10768520.0],["2024-08-05",64.2749,68.7004,62.3853,62.5444,13090050.0],["2024-08-06",62.5444,66.8805,62.54444885253906,66.7214,14775461.0],["2024-08-07",66.7214,67.3678,64.8318,65.3688,9250266.0],["2024-08-08",65.3688,65.4385,63.3102,63.7478,7676564.0],["2024-08-09",63.7478,64.4738,62.077,62.1367,5957317.0],["2024-08-12",62.1367,63.4296,60.7444,61.6295,5537101.0],["2024-08-13",61.6295,62.9323,60.6947,61.8582,5678160.0],["2024-08-14",61.8582,62.4549,60.23719787597656,60.2372,5212112.0],["2024-08-15",60.2372,61.6096,59.372,60.1775,6146090.0],["2024-08-16",60.1775,60.5256,58.5963,58.9344,5724628.0],["2024-08-19",58.9344,59.4118,57.5321,58.5167,5322100.0],["2024-08-20",58.5167,58.9742,57.3432,57.5023,4753795.0],["2024-08-21",57.5023,57.9697,55.3542,55.5929,8161051.0],["2024-08-22",55.5929,55.8912,54.1508,55.1951,5813330.0],["2024-08-23",55.1951,56.1597,54.3597,54.7376,3519310.0],["2024-08-26",54.7376,56.5774,53.6237,54.2006,5436789.0],["2024-08-27",54.2006,54.6083,52.9176,53.1961,5555685.0],["2024-08-28",53.1961,54.5088,52.4303,53.9519,5022548.0],["2024-08-29",53.9519,59.8593,53.8425,59.0239,15108498.0],["2024-08-30",59.0239,60.8041,58.278,59.2725,11868180.0],["2024-09-02",59.2725,59.9687,56.7166,56.9852,8972585.0],["2024-09-03",56.9852,57.6714,55.9907,56.8161,6896854.0],["2024-09-04",56.8161,57.6614,55.5232,56.6769,5923487.0],["2024-09-05",56.6769,60.2969,56.6768684387207,58.8946,11600634.0],["2024-09-06",58.8946,59.1631,55.7022,55.8514,8003312.0],["2024-09-09",55.8514,57.8404,55.3243,57.0946,8093191.0],["2024-09-10",57.0946,62.4549,57.0349,61.0129,14201070.0],["2024-09-11",61.0129,66.2341,61.012908935546875,65.9954,15693614.0],["2024-09-12",65.9954,67.4275,64.82186889648438,64.8219,11744247.0],["2024-09-13",64.8219,65.2893,63.1213,63.6384,9221014.0],["2024-09-18",63.6384,64.6627,62.3555,62.8527,8165230.0],["2024-09-19",62.8527,64.5335,61.729,62.1566,11780962.0],["2024-09-20",62.1566,62.156593322753906,60.1676,61.2019,8624583.0],["2024-09-23",61.2019,61.4207,58.5266,58.6957,9780928.0],["2024-09-24",58.6957,60.456,56.647,60.3168,14282699.0],["2024-09-25",60.3168,61.9477,58.8747,59.1631,13039652.0],["2024-09-26",59.1631,62.5842,57.1841,62.5544,14236334.0],["2024-09-27",62.5544,71.4453,62.256,70.9878,19893568.0],["2024-09-30",70.9878,84.533,70.98780059814453,82.7429,22438996.0],["2024-10-08",82.7429,97.2527,82.74285125732422,94.8659,27521009.0],["2024-10-09",94.8659,94.86588287353516,77.0543,77.0742,26770419.0],["2024-10-10",77.0742,80.9328,76.378,76.4079,15021309.0],["2024-10-11",76.4079,76.5471,70.9281,72.211,14080500.0],["2024-10-14",72.211,74.3592,71.1071,73.6133,11448251.0],["2024-10-15",73.6133,73.6929,71.1768,71.316,11736742.0],["2024-10-16",71.316,71.495,68.7899,69.506,8661262.0],["2024-10-17",69.506,73.1757,68.9292,71.0475,13260490.0],["2024-10-18",71.0475,77.4919,70.1126,74.3492,18451587.0],["2024-10-21",74.3492,80.5549,72.3005,77.2532,22477265.0],["2024-10-22",77.2532,77.25318908691406,73.0862,75.5228,18490240.0],["2024-10-23",75.5228,82.544,75.0752,80.0378,26009316.0],["2024-10-24",80.0378,80.03780364990234,73.4044,73.5934,16805138.0],["2024-10-25",73.5934,81.5494,72.9868,78.4168,25363358.0],["2024-10-28",78.4168,78.41675567626953,74.8664,75.9703,16597129.0],["2024-10-29",75.9703,78.8344,73.1956,74.0608,15465169.0],["2024-10-30",74.0608,74.06082153320312,69.8143,71.2265,20179501.0],["2024-10-31",71.2265,73.4641,70.3812,71.5746,15570311.0],["2024-11-01",71.5746,71.5745620727539,68.5015,68.7701,13336184.0],["2024-11-04",68.7701,70.5701,68.3026,69.5358,9007314.0],["2024-11-05",69.5358,72.1017,68.7303,71.6342,14490648.0],["2024-11-06",71.6342,74.9658,70.4408,70.7591,17026275.0],["2024-11-07",70.7591,70.75906372070312,67.1888,69.864,13774112.0],["2024-11-08",69.864,72.7481,69.7248,69.9933,12893986.0],["2024-11-11",69.9933,73.19560241699219,68.9789,73.1956,14180477.0],["2024-11-12",73.1956,77.5615,73.19560241699219,75.6421,23038601.0],["2024-11-13",75.6421,77.3427,73.9017,77.3427,17450783.0],["2024-11-14",77.3427,80.8334,75.5327,76.2388,22028665.0],["2024-11-15",76.2388,78.2278,74.2697,74.4487,13690033.0],["2024-11-18",74.4487,74.44867706298828,68.5413,69.2176,13827614.0],["2024-11-19",69.2176,72.1911,68.8993,71.316,8802150.0],["2024-11-20",71.316,71.31598663330078,69.317,70.5801,9169062.0],["2024-11-21",70.5801,72.2508,69.4165,70.1027,7869250.0],["2024-11-22",70.1027,70.2618,66.055,66.3236,10248879.0],["2024-11-25",66.3236,67.2286,65.4285,65.9357,6663574.0],["2024-11-26",65.9357,68.2231,65.5081,65.5479,6291985.0],["2024-11-27",65.5479,67.5269,64.6627,67.4971,6554731.0],["2024-11-28",67.4971,68.7203,66.7214,66.7711,6143872.0],["2024-11-29",66.7711,68.2828,66.5125,67.4871,6626171.0],["2024-12-02",67.4871,67.48714447021484,64.4738,66.9998,9388549.0],["2024-12-03",66.9998,67.8253,66.0551,66.5324,6739492.0],["2024-12-04",66.5324,66.53241729736328,64.3147,64.7025,6955350.0],["2024-12-05",64.7025,65.16,64.0561,64.8219,3965870.0],["2024-12-06",64.8219,70.4707,63.5489,70.232,18253360.0],["2024-12-09",70.232,70.3016,67.3479,68.2927,9767720.0],["2024-12-10",68.2927,70.6596,68.29268646240234,68.5711,9220248.0],["2024-12-11",68.5711,69.2275,68.2231,68.9391,5129268.0],["2024-12-12",68.9391,69.9436,67.8352,69.3469,6829330.0],["2024-12-13",69.3469,70.5502,68.1833,68.6209,8405286.0],["2024-12-16",68.6209,68.6208724975586,65.697,66.433,8017648.0],["2024-12-17",66.433,67.7755,65.3987,65.5379,5636945.0],["2024-12-18",65.5379,65.9854,64.8119,64.971,4487046.0],["2024-12-19",64.971,66.4429,63.897,66.065,5220479.0],["2024-12-20",66.065,66.5623,64.9512,65.2396,6153620.0],["2024-12-23",65.2396,66.6219,64.444,64.4937,6713816.0],["2024-12-24",64.4937,66.6319,64.49368286132812,65.5677,6143863.0],["2024-12-25",65.5677,65.9357,62.6538,63.1213,7470681.0],["2024-12-26",63.1213,64.7423,62.8329,64.0462,5711406.0],["2024-12-27",64.0462,64.6429,63.0517,63.2008,5041636.0],["2024-12-30",63.2008,63.8472,62.5047,62.992,4314212.0],["2024-12-31",62.992,64.5832,60.7344,60.7344,6118748.0],["2025-01-02",60.7344,61.2317,56.3785,57.1841,12188440.0],["2025-01-03",57.1841,57.5421,54.9464,55.0558,7390124.0],["2025-01-06",55.0558,56.9155,54.9066,55.9807,6838910.0],["2025-01-07",55.9807,56.3089,55.1055,56.2393,4939046.0],["2025-01-08",56.2393,56.7962,54.4591,56.2791,5844550.0],["2025-01-09",56.2791,57.0051,55.2746,55.384,6200300.0],["2025-01-10",55.384,55.8216,53.3552,53.395,5757400.0],["2025-01-13",53.395,54.1508,52.7088,53.6138,5296125.0],["2025-01-14",53.6138,55.4536,53.037,55.3641,8968038.0],["2025-01-15",55.3641,56.8559,54.3796,55.2547,9589364.0],["2025-01-16",55.2547,55.9807,54.5983,55.6028,8340459.0],["2025-01-17",55.6028,55.9509,54.2503,55.1155,7001710.0],["2025-01-20",55.1155,56.6271,55.11549377441406,55.931,7357600.0],["2025-01-21",55.931,56.2691,54.0812,54.2801,7240200.0],["2025-01-22",54.2801,54.28010940551758,52.7386,53.2259,6860794.0],["2025-01-23",53.2259,55.2945,52.2712,53.0171,14458483.0],["2025-01-24",53.0171,53.4945,52.0325,52.2016,13329470.0],["2025-01-27",52.2016,53.206,50.451263427734375,50.4513,8597225.0],["2025-02-05",50.4513,51.943,49.4965,51.1375,7918488.0],["2025-02-06",51.1375,52.5795,50.5209,52.5298,8390470.0],["2025-02-07",52.5298,55.8415,52.5198,54.7674,14861685.0],["2025-02-10",54.7674,54.9663,53.0569,53.7431,13119665.0],["2025-02-11",53.7431,53.74307632446289,52.2314,52.6889,7182589.0],["2025-02-12",52.6889,53.1961,51.774,53.1663,8989432.0],["2025-02-13",53.1663,53.4845,52.0325,52.0325,8781877.0],["2025-02-14",52.0325,53.4447,51.6844,52.0126,10441024.0],["2025-02-17",52.0126,52.679,51.5651,51.8933,8837627.0],["2025-02-18",51.8933,53.206,51.217,51.2469,14670728.0],["2025-02-19",51.2469,52.9972,51.227,52.4602,12574360.0],["2025-02-20",52.4602,52.4801,50.8192,51.4259,10808257.0],["2025-02-21",51.4259,52.1021,50.5308,51.953,10497819.0],["2025-02-24",51.953,52.4801,51.1176,51.8535,9435905.0],["2025-02-25",51.8535,52.6889,51.1673,51.943,10913649.0],["2025-02-26",51.943,53.9022,51.764,53.763,17206221.0],["2025-02-27",53.763,53.8823,52.1618,52.9972,12492345.0],["2025-02-28",52.9972,53.7928,51.2369,51.2369,15157804.0],["2025-03-03",51.2369,53.7928,51.23692321777344,52.4204,15232636.0],["2025-03-04",52.4204,52.42038345336914,50.6203,51.1872,13605073.0],["2025-03-05",51.1872,51.187198638916016,49.7253,49.8745,10781146.0],["2025-03-06",49.8745,51.2668,49.87445068359375,50.8988,11599945.0],["2025-03-07",50.8988,50.9783,49.6159,49.7849,12050889.0],["2025-03-10",49.7849,51.0778,49.5463,50.8988,13476040.0],["2025-03-11",50.8988,50.8988,49.7352,50.8888,9645233.0],["2025-03-12",50.8888,51.396,50.2623,50.322,8663267.0],["2025-03-13",50.322,50.68,48.9197,49.3076,10011082.0],["2025-03-14",49.3076,50.4811,49.1385,50.2026,10359525.0],["2025-03-17",50.2026,51.2668,50.20263671875,50.6104,9200869.0],["2025-03-18",50.6104,51.7143,50.4513,51.1971,10086189.0],["2025-03-19",51.1971,53.8724,50.2722,52.669,23736651.0],["2025-03-20",52.669,53.7033,52.2215,52.8878,18204111.0],["2025-03-21",52.8878,54.2403,52.1121,53.7132,21637788.0],["2025-03-24",53.7132,54.111,51.4756,52.8281,16976502.0],["2025-03-25",52.8281,57.5719,52.4104,56.5476,31414027.0],["2025-03-26",56.5476,58.646,55.2945,56.4183,31925498.0],["2025-03-27",56.4183,57.5819,55.6923,56.3686,17342148.0],["2025-03-28",56.3686,60.0582,56.36857223510742,58.0095,28501235.0],["2025-03-31",58.0095,58.8747,54.5884,54.7973,20269364.0],["2025-04-01",54.7973,62.1566,54.7972526550293,60.1477,33957832.0],["2025-04-02",60.1477,60.4659,58.8747,59.7598,16735241.0],["2025-04-03",59.7598,59.75983428955078,57.0349,57.5023,17052223.0],["2025-04-07",57.5023,57.50230407714844,46.0058,46.1351,25582484.0],["2025-04-08",46.1351,49.3175,46.135108947753906,47.428,16527693.0],["2025-04-09",47.428,48.9794,43.2013,48.4324,17862090.0],["2025-04-10",48.4324,53.3453,48.43241882324219,51.7441,21190453.0],["2025-04-11",51.7441,52.5696,50.8192,51.7043,11220744.0],["2025-04-14",51.7043,52.9077,51.0877,51.1574,9649660.0],["2025-04-15",51.1574,51.4955,49.7352,50.3319,9201898.0],["2025-04-16",50.3319,50.9585,49.5562,49.9142,9048716.0],["2025-04-17",49.9142,50.0236,49.0192,49.228,8479866.0],["2025-04-18",49.228,49.8744,48.681,49.1186,6331459.0],["2025-04-21",49.1186,51.4955,48.7208,50.4712,10146912.0],["2025-04-22",50.4712,51.8436,49.5164,50.7297,12955673.0],["2025-04-23",50.7297,52.6093,50.72972106933594,51.2071,9920733.0],["2025-04-24",51.2071,51.4358,49.9838,50.0137,7086410.0],["2025-04-25",50.0137,51.6347,50.0136833190918,50.8491,8342866.0],["2025-04-28",50.8491,52.9972,50.7993,50.9883,9143574.0],["2025-04-29",50.9883,54.1309,50.98829650878906,52.9674,16779972.0],["2025-04-30",52.9674,53.3453,51.7342,52.1121,10327990.0],["2025-05-06",52.1121,54.0016,52.11208724975586,53.8823,12287580.0],["2025-05-07",53.8823,55.5929,53.1265,53.6038,11540317.0],["2025-05-08",53.6038,56.2492,53.206,55.7221,15032217.0],["2025-05-09",55.7221,56.1697,54.0514,55.205,10831953.0],["2025-05-12",55.205,57.3332,55.204994201660156,56.7763,13296390.0],["2025-05-13",56.7763,58.4272,55.8912,56.0702,15549564.0],["2025-05-14",56.0702,56.070220947265625,54.3994,55.2647,10167972.0],["2025-05-15",55.2647,55.3144,54.4094,54.6282,6290916.0],["2025-05-16",54.6282,56.1896,53.8226,53.9519,8893253.0],["2025-05-19",53.9519,56.1597,53.7431,55.2945,10681296.0],["2025-05-20",55.2945,55.29450225830078,54.3298,54.6481,5853916.0],["2025-05-21",54.6481,54.9763,53.9818,54.2602,5721366.0],["2025-05-22",54.2602,54.26021957397461,52.8281,52.858,6363517.0],["2025-05-23",52.858,53.0668,51.9032,52.2016,7575036.0],["2025-05-26",52.2016,53.3652,52.0226,52.4701,4986166.0],["2025-05-27",52.4701,52.5894,51.585,51.8933,4265862.0],["2025-05-28",51.8933,52.4124,50.9149,51.0547,4115600.0],["2025-05-29",51.0547,51.8034,51.05469512939453,51.5139,4109403.0],["2025-05-30",51.5139,51.5139274597168,50.6254,51.0048,3607513.0],["2025-06-03",51.0048,51.6737,50.4457,51.494,3676205.0],["2025-06-04",51.494,52.7019,51.49396514892578,51.8633,5700064.0],["2025-06-05",51.8633,52.5023,51.7236,52.3925,4305114.0],["2025-06-06",52.3925,52.4823,51.7935,51.8733,3363100.0],["2025-06-09",51.8733,54.3592,51.873329162597656,53.7402,8616308.0],["2025-06-10",53.7402,56.1362,53.740211486816406,54.5089,14697938.0],["2025-06-11",54.5089,55.4074,54.4091,54.5988,5905796.0],["2025-06-12",54.5988,55.0081,53.9299,54.3791,5087305.0],["2025-06-13",54.3791,55.2876,53.4407,53.5206,6555391.0],["2025-06-16",53.5206,55.3974,53.1712,54.5289,5089200.0],["2025-06-17",54.5289,54.6986,53.6603,53.7901,4468873.0],["2025-06-18",53.7901,55.5871,53.6903,54.6387,9685550.0],["2025-06-19",54.6387,54.7186,52.5422,52.8018,7541506.0],["2025-06-20",52.8018,54.3592,52.2227,52.2227,7330942.0],["2025-06-23",52.2227,53.3608,51.7236,52.7519,5486983.0],["2025-06-24",52.7519,55.058,52.751861572265625,54.9282,9656528.0],["2025-06-25",54.9282,55.5172,54.5888,55.4274,6629119.0],["2025-06-26",55.4274,55.657,54.5588,54.5788,5826543.0],["2025-06-27",54.5788,56.0563,54.57880783081055,55.068,7262523.0],["2025-06-30",55.068,57.9033,55.067989349365234,57.2943,11092946.0],["2025-07-01",57.2943,57.5638,56.0064,56.9149,7881103.0],["2025-07-02",56.9149,57.9831,56.6454,57.464,10755929.0],["2025-07-03",57.464,59.9798,57.0147,59.0014,14758783.0],["2025-07-04",59.0014,59.7002,56.6753,56.8949,11447872.0],["2025-07-07",56.8949,57.2843,56.2061,56.885,5627415.0],["2025-07-08",56.885,62.4956,56.6054,61.3475,22087016.0],["2025-07-09",61.3475,63.8733,61.028,62.9348,21942714.0],["2025-07-10",62.9348,64.8117,62.6453,63.5937,18143518.0],["2025-07-11",63.5937,64.3625,62.7851,63.9132,13303659.0],["2025-07-14",63.9132,63.9132080078125,61.9165,62.5455,11060374.0],["2025-07-15",62.5455,63.1046,60.9182,61.1978,9295544.0],["2025-07-16",61.1978,61.9565,60.459,61.3974,7997296.0],["2025-07-17",61.3974,62.2759,58.3725,59.3608,20714278.0],["2025-07-18",59.3608,59.7801,58.642,59.2111,10320868.0],["2025-07-21",59.2111,59.4207,58.2227,58.7818,10346800.0],["2025-07-22",58.7818,59.85,58.5023,59.3309,11291541.0],["2025-07-23",59.3309,59.9598,57.8633,58.053,10487460.0],["2025-07-24",58.053,59.59043502807617,57.7335,59.5904,10312796.0],["2025-07-25",59.5904,59.7801,58.9715,59.1312,6382387.0],["2025-07-28",59.1312,59.6703,58.4224,58.8916,6150982.0],["2025-07-29",58.8916,60.0097,58.5222,59.9798,8860277.0],["2025-07-30",59.9798,60.0996,58.1628,58.652,9736452.0],["2025-07-31",58.652,58.7518,56.7053,56.7751,12365440.0],["2025-08-01",56.7751,58.5522,56.7751,57.7635,9890518.0],["2025-08-04",57.7635,57.7635,56.8051,57.6137,6908546.0],["2025-08-05",57.6137,58.8916,57.5838,58.7419,7331752.0],["2025-08-06",58.7419,59.0014,58.2227,58.7718,5606722.0],["2025-08-07",58.7718,59.2011,57.434,58.2028,7550008.0],["2025-08-08",58.2028,61.8966,58.0031,59.9299,18330639.0],["2025-08-11",59.9299,61.048,59.4906,60.9282,14742852.0],["2025-08-12",60.9282,62.1162,60.1794,61.6071,13882265.0],["2025-08-13",61.6071,64.7818,60.5988,63.9531,21082899.0],["2025-08-14",63.9531,65.5704,62.0064,64.0929,18877870.0],["2025-08-15",64.0929,67.6869,63.2942,65.0912,34884099.0],["2025-08-18",65.0912,66.3092,64.063,65.0912,24186963.0],["2025-08-19",65.0912,66.459,63.8833,63.9232,18878531.0],["2025-08-20",63.9232,65.221,63.5438,64.7618,12892378.0],["2025-08-21",64.7618,65.3808,64.3026,64.5322,10502578.0],["2025-08-22",64.5322,66.6187,64.3026,65.82,16228875.0],["2025-08-25",65.82,67.4773,65.5105,67.1478,18038072.0],["2025-08-26",67.1478,68.0862,65.5704,66.0297,13569562.0],["2025-08-27",66.0297,67.6669,64.5721,64.6819,17365708.0],["2025-08-28",64.6819,66.6886,64.3824,66.3691,18332793.0],["2025-08-29",66.3691,70.8616,65.5006,67.5172,29072393.0],["2025-09-01",67.5172,69.2443,66.7385,69.0746,20870040.0],["2025-09-02",69.0746,71.4806,67.4673,67.8666,20681932.0],["2025-09-03",67.8666,76.9714,67.8466,73.2077,39313114.0],["2025-09-04",73.2077,78.6486,72.8283,74.2459,45923637.0],["2025-09-05",74.2459,89.09114074707031,73.0779,89.0911,53190147.0],["2025-09-08",89.0911,95.6402,89.09114074707031,90.8582,63482511.0],["2025-09-09",90.8582,92.2459,86.7351,88.2625,37381049.0],["2025-09-10",88.2625,88.8515,83.3607,84.3491,39709132.0],["2025-09-11",84.3491,85.3274,81.8832,85.1677,34792555.0],["2025-09-12",85.1677,85.8266,82.6819,82.8416,31690049.0],["2025-09-15",82.8416,89.2509,82.84159088134766,84.4888,40281066.0],["2025-09-16",84.4888,85.3574,81.0945,83.5704,28529161.0],["2025-09-17",83.5704,84.2992,81.6636,83.5704,23997033.0],["2025-09-18",83.5704,86.785,81.8832,84.2592,35464901.0],["2025-09-19",84.2592,87.4139,82.3424,85.7068,28018117.0],["2025-09-22",85.7068,85.70679473876953,81.3141,81.374,25824580.0],["2025-09-23",81.374,84.7085,79.8765,82.4822,22225215.0],["2025-09-24",82.4822,85.9763,80.7451,85.607,29850878.0],["2025-09-25",85.607,88.7317,83.9597,87.3341,32680921.0],["2025-09-26",87.3341,89.3807,83.79,83.79,24844760.0],["2025-09-29",83.79,91.5371,83.79000091552734,88.3923,34633854.0],["2025-09-30",88.3923,93.0745,87.4539,92.4156,33806656.0],["2025-10-09",92.4156,99.6934,91.3474,97.8365,34060660.0],["2025-10-10",97.8365,97.83653259277344,87.2442,88.8416,32071756.0],["2025-10-13",88.8416,88.84156036376953,82.8915,86.5454,19774882.0],["2025-10-14",86.5454,91.8465,86.54540252685547,87.7534,25410495.0],["2025-10-15",87.7534,87.75337982177734,75.8932,81.1145,31724878.0],["2025-10-16",81.1145,83.2409,79.62696075439453,79.627,20395122.0],["2025-10-17",79.627,79.62696075439453,75.0246,75.1644,20800519.0],["2025-10-20",75.1644,77.2909,75.16441345214844,76.2526,13467430.0],["2025-10-21",76.2526,77.7002,75.7734,77.201,11600296.0],["2025-10-22",77.201,77.83,75.9631,76.7218,8286537.0],["2025-10-23",76.7218,77.3707,74.7351,77.1711,10696853.0],["2025-10-24",77.1711,79.3674,77.17106628417969,79.018,14551495.0],["2025-10-27",79.018,80.226,76.622,77.6503,17001380.0],["2025-10-28",77.6503,77.65026092529297,75.7934,75.9731,12938385.0],["2025-10-29",75.9731,82.2626,75.6636,81.2842,27463829.0],["2025-10-30",81.2842,82.8316,79.7967,79.8666,22007412.0],["2025-10-31",79.8666,84.0396,79.8665542602539,80.2958,23938690.0],["2025-11-03",80.2958,83.0512,78.5488,82.4023,19758251.0],["2025-11-04",82.4023,83.8399,79.6769,80.3258,14477339.0],["2025-11-05",80.3258,83.8499,77.7501,83.0712,21790933.0],["2025-11-06",83.0712,87.3041,82.2326,85.0279,25886059.0],["2025-11-07",85.0279,87.0545,83.7501,85.5471,21837638.0],["2025-11-10",85.5471,87.2941,83.8599,84.7584,21659180.0],["2025-11-11",84.7584,88.1527,84.75838470458984,85.8765,22800581.0],["2025-11-12",85.8765,85.87651062011719,79.4872,80.0662,21406254.0],["2025-11-13",80.0662,87.1244,80.06622314453125,85.7268,30028634.0],["2025-11-14",85.7268,88.6519,83.9398,85.7268,27825713.0],["2025-11-17",85.7268,87.1544,83.3707,83.8499,16843431.0],["2025-11-18",83.8499,84.4389,80.196,80.5255,14905530.0],["2025-11-19",80.5255,81.3541,76.7717,77.6902,15363897.0],["2025-11-20",77.6902,78.8582,75.3641,75.7235,10828644.0],["2025-11-21",75.7235,75.72348022460938,70.7817,70.7917,13684025.0],["2025-11-24",70.7917,72.0796,70.2426,71.3807,8475544.0],["2025-11-25",71.3807,73.4772,71.3807373046875,71.9797,9635771.0],["2025-11-26",71.9797,73.2676,70.8816,72.1295,8979958.0],["2025-11-27",72.1295,73.6769,71.4007,71.4606,9625906.0],["2025-11-28",71.4606,72.6586,70.7817,72.3591,7041393.0],["2025-12-01",72.3591,72.8782,71.0413,71.8699,7485718.0],["2025-12-02",71.8699,71.9498,70.3225,70.4822,7091114.0],["2025-12-03",70.4822,71.2709,69.2942,69.4739,7190754.0],["2025-12-04",69.4739,70.0629,68.5954,69.8034,5749145.0],["2025-12-05",69.8034,70.7318,69.0646,70.7019,6517479.0],["2025-12-08",70.7019,72.9781,70.70186614990234,72.3691,10088849.0],["2025-12-09",72.3691,72.8682,71.5904,71.8799,6415588.0],["2025-12-10",71.8799,72.1794,69.8832,71.3608,7554195.0],["2025-12-11",71.3608,73.3974,70.9015,70.9015,9838389.0],["2025-12-12",70.9015,72.3791,70.5921,71.9697,7948401.0],["2025-12-15",71.9697,73.8666,71.6104,72.3791,9752483.0],["2025-12-16",72.3791,72.37906646728516,68.815,69.5638,9175912.0],["2025-12-17",69.5638,71.3608,69.2343,71.231,6973975.0],["2025-12-18",71.231,71.23098754882812,69.3841,69.4739,6317422.0],["2025-12-19",69.4739,70.8716,69.47391510009766,70.1827,5398888.0],["2025-12-22",70.1827,71.3807,69.9032,70.9515,5889545.0],["2025-12-23",70.9515,72.1694,70.8816,71.2809,7848961.0],["2025-12-24",71.2809,72.3791,70.2426,72.1694,8989736.0],["2025-12-25",72.1694,73.1578,71.6403,72.6786,7455412.0],["2025-12-26",72.6786,75.5638,72.67857360839844,74.0563,16361965.0],["2025-12-29",74.0563,74.3957,72.998,73.2975,9583061.0],["2025-12-30",73.2975,73.29753112792969,72.4789,72.5688,6507224.0],["2025-12-31",72.5688,72.9481,71.191,71.2909,6667088.0],["2026-01-05",71.2909,72.8583,71.29088592529297,72.8583,7875242.0],["2026-01-06",72.8583,75.6736,72.85826873779297,74.6652,12393756.0],["2026-01-07",74.6652,75.7534,74.2759,74.9448,10659851.0],["2026-01-08",74.9448,77.1611,73.9564,76.2127,13576690.0],["2026-01-09",76.2127,77.6203,75.2642,75.7634,12974130.0],["2026-01-12",75.7634,75.8932,73.2077,75.6736,16991001.0],["2026-01-13",75.6736,75.8433,73.2276,74.3458,15212942.0],["2026-01-14",74.3458,78.7285,73.627,76.0729,20904236.0],["2026-01-15",76.0729,76.8416,75.0746,75.6835,10075961.0],["2026-01-16",75.6835,79.1478,75.68354034423828,78.5388,20252039.0],["2026-01-19",78.5388,81.1444,77.3208,80.6453,19429520.0],["2026-01-20",80.6453,80.64525604248047,76.7518,77.5704,16979499.0],["2026-01-21",77.5704,78.3391,76.1228,77.5904,9173302.0],["2026-01-22",77.5904,80.7151,77.4706,80.2359,15218131.0],["2026-01-23",80.2359,85.3574,80.2359390258789,84.5587,25872218.0],["2026-01-26",84.5587,96.1394,84.5587158203125,85.3973,36074198.0],["2026-01-27",85.3973,91.0179,80.775,88.7517,34331345.0],["2026-01-28",88.7517,88.75171661376953,84.9081,85.2376,18841568.0],["2026-01-29",85.2376,87.7933,82.8715,84.0096,18866498.0],["2026-01-30",84.0096,84.00963592529297,78.998,82.6619,18095817.0],["2026-02-02",82.6619,83.3507,77.8599,78.1894,16495932.0],["2026-02-03",78.1894,83.181,78.18936157226562,83.1012,17994829.0],["2026-02-04",83.1012,85.1877,81.5637,84.988,20141358.0],["2026-02-05",84.988,84.98799896240234,80.5354,80.6652,12963631.0],["2026-02-06",80.6652,81.5637,78.3092,79.6869,9012987.0],["2026-02-09",79.6869,83.3208,79.68685913085938,81.404,13378600.0],["2026-02-10",81.404,81.404,78.8183,78.8882,12174002.0],["2026-02-11",78.8882,80.6153,78.8682,78.8782,7381306.0],["2026-02-12",78.8782,79.3674,78.0696,78.4889,7699343.0],["2026-02-13",78.4889,78.48886108398438,75.9631,76.033,9664917.0],["2026-02-24",76.033,77.82,76.03296661376953,77.0912,5968861.0],["2026-02-25",77.0912,80.1161,76.8815,79.1178,9690960.0],["2026-02-26",79.1178,79.4972,78.0995,79.2975,7163261.0],["2026-02-27",79.2975,85.557,78.8782,84.0496,24359525.0],["2026-03-02",84.0496,89.3507,82.1028,88.1627,28981276.0],["2026-03-03",88.1627,98.8249,88.1626968383789,92.8549,50152557.0],["2026-03-04",92.8549,96.0395,90.0595,93.7833,25690496.0],["2026-03-05",93.7833,96.369,89.4306,90.1993,21683148.0],["2026-03-06",90.1993,90.2093,85.8665,88.7617,15490261.0],["2026-03-09",88.7617,95.3307,87.6635,94.0928,27382732.0],["2026-03-10",94.0928,94.09278869628906,89.4306,92.176,17936783.0],["2026-03-11",92.176,105.4239,91.3873,102.4189,40727901.0],["2026-03-12",102.4189,107.141,99.8931,105.6036,39244173.0],["2026-03-13",105.6036,106.3224,102.0096,102.9879,26774847.0],["2026-03-16",102.9879,105.8332,99.933,101.2209,20576967.0],["2026-03-17",101.2209,102.1992,96.8482,97.1377,19089509.0],["2026-03-18",97.1377,99.0345,96.1394,98.5154,16529061.0],["2026-03-19",98.5154,107.6801,98.51539611816406,103.7067,33707086.0],["2026-03-20",103.7067,123.7932,101.9397,119.3007,54847488.0],["2026-03-23",119.3007,121.7865,112.1426,112.8614,36163526.0],["2026-03-24",112.8614,114.309,105.6235,111.0944,31155134.0],["2026-03-25",111.0944,114.888,105.8232,113.6601,39823766.0],["2026-03-26",113.6601,116.6351,108.319,112.0328,28178484.0],["2026-03-27",112.0328,113.7799,106.0428,106.3224,28205179.0],["2026-03-30",106.3224,108.2491,97.8365,102.5487,28830680.0],["2026-03-31",102.5487,104.5254,99.2841,99.7334,21342178.0],["2026-04-01",99.7334,101.3307,94.4222,96.1394,29864716.0],["2026-04-02",96.1394,96.13937377929688,90.978,91.3474,23511132.0],["2026-04-03",91.3474,91.34737396240234,87.7035,88.1926,16030331.0],["2026-04-07",88.1926,89.78,86.7251,88.3823,13111866.0],["2026-04-08",88.3823,91.2076,88.38232421875,90.2592,24592202.0],["2026-04-09",90.2592,92.1261,87.0046,90.5986,22036491.0],["2026-04-10",90.5986,96.6385,90.59862518310547,93.5138,28186935.0],["2026-04-13",93.5138,96.4688,92.146,94.8216,21082004.0],["2026-04-14",94.8216,96.8083,92.6153,96.5088,20831013.0],["2026-04-15",96.5088,96.8282,91.7467,92.0762,22834333.0],["2026-04-16",92.0762,94.3224,91.3474,93.2242,15824456.0],["2026-04-17",93.2242,93.8332,91.9963,93.6036,12811474.0],["2026-04-20",93.6036,96.0196,92.156,95.161,16695130.0],["2026-04-21",95.161,95.5204,93.344,94.4821,11482871.0],["2026-04-22",94.4821,94.8315,92.3557,94.1727,14667766.0],["2026-04-23",94.1727,97.5271,93.1544,96.2891,25089715.0],["2026-04-24",96.2891,101.3307,95.4905,101.3307,27878226.0],["2026-04-27",101.3307,101.33069610595703,83.2509,83.4605,40480696.0],["2026-04-28",83.4605,87.354,83.4406,86.2259,22815367.0],["2026-04-29",86.2259,96.0894,86.22593688964844,95.2409,30217286.0],["2026-04-30",95.2409,96.8282,93.384,94.9014,16090565.0],["2026-05-06",94.9014,99.2142,93.0445,97.7567,18397118.0],["2026-05-07",97.7567,100.7616,96.5986,97.3374,16627199.0],["2026-05-08",97.3374,100.0229,96.6585,98.0662,13843728.0],["2026-05-11",98.0662,104.8249,97.4172,102.7284,18765683.0],["2026-05-12",102.7284,104.725,99.953,100.2625,12432193.0],["2026-05-13",100.2625,102.7683,98.6851,102.1393,12046800.0],["2026-05-14",102.1393,102.7383,97.4172,97.6768,12513830.0],["2026-05-15",97.6768,101.4405,92.4455,96.4389,21983911.0],["2026-05-18",96.4389,106.9313,94.9314,103.9363,24660201.0],["2026-05-19",103.9363,109.1976,103.93634033203125,107.7699,17245583.0],["2026-05-20",107.7699,113.71,106.1327,112.3423,20411836.0],["2026-05-21",112.3423,112.7816,107.4205,108.0395,15922840.0],["2026-05-22",108.0395,118.6817,108.03948974609375,113.4105,18504987.0],["2026-05-25",113.4105,113.41050720214844,107.72,109.507,15172459.0],["2026-05-26",109.507,112.4721,106.0029,107.3806,13350035.0],["2026-05-27",107.3806,123.5735,107.1011,119.7,35500509.0],["2026-05-28",119.7,121.8,116.6,120.4,18991473.0],["2026-05-29",120.4,120.88,113.58,114.52,18588421.0],["2026-06-01",114.52,124.8,114.5199966430664,117.5,20370156.0],["2026-06-02",117.5,123.38,110.18,112.6,17824022.0],["2026-06-03",112.6,117.8,108.0,109.48,21165630.0],["2026-06-04",109.48,110.62,103.0,105.9,15913911.0],["2026-06-05",105.9,106.9,96.45,97.35,19820080.0],["2026-06-08",97.35,97.3499984741211,92.35,93.82,13913563.0],["2026-06-09",93.82,97.0,91.12,93.72,12457093.0],["2026-06-10",93.72,93.72000122070312,88.8,90.62,11228791.0],["2026-06-11",90.62,93.69,90.06,92.3,11404097.0],["2026-06-12",92.3,94.3,89.84,90.73,15894865.0],["2026-06-15",90.73,91.86,86.36,87.2,17476211.0],["2026-06-16",87.2,95.57,86.0,93.06,21950576.0],["2026-06-17",93.06,95.3,91.88,93.31,12913431.0],["2026-06-18",93.31,94.6,91.63,92.06,11520999.0],["2026-06-22",92.06,97.0,92.05999755859375,95.62,19801913.0],["2026-06-23",95.62,95.62000274658203,89.8,90.43,15624372.0],["2026-06-24",90.43,90.86,86.86,88.04,12649632.0],["2026-06-25",88.04,88.44,84.75,85.1,13061881.0],["2026-06-26",85.1,87.31,83.31,83.5,12708780.0],["2026-06-29",83.5,91.8,83.5,87.44,19261092.0],["2026-06-30",87.44,91.59,86.5,90.35,13448266.0],["2026-07-01",90.35,90.3499984741211,77.42,82.52,26988646.0],["2026-07-02",82.52,82.5199966430664,78.24,78.48,14887107.0],["2026-07-03",78.48,79.65,76.2,76.24,10755144.0],["2026-07-06",76.24,79.18,75.81,76.35,10401277.0],["2026-07-07",76.35,76.36,71.17,71.34,16146532.0],["2026-07-08",71.34,73.7,65.72,66.1,24515722.0],["2026-07-09",66.1,66.82,62.66,66.01,20673631.0],["2026-07-10",66.01,66.6,64.0,64.06,14845276.0],["2026-07-13",64.06,64.65,61.26,61.69,11661377.0],["2026-07-14",61.69,63.1,61.27,62.81,9889572.0],["2026-07-15",62.81,64.73,61.76,62.07,10300599.0],["2026-07-16",62.07,62.5,60.15,61.09,8909143.0],["2026-07-17",61.09,61.23,57.5,57.8,10753036.0],["2026-07-20",57.8,58.86,55.33,56.6,12145548.0],["2026-07-21",56.6,57.75,54.96,57.66,12619293.0],["2026-07-22",57.66,59.4,56.5,57.46,11958110.0],["2026-07-23",57.46,62.58,57.1,62.19,20998383.0],["2026-07-24",62.19,66.55,62.189998626708984,63.69,22234875.0],["2026-07-27",63.69,64.41,62.26,63.79,11899911.0],["2026-07-28",63.79,63.790000915527344,59.84,60.56,11890103.0],["2026-07-29",60.56,61.76,57.9,61.4,12150652.0],["2026-07-30",61.4,62.25,59.46,59.66,11262058.0],["2026-07-31",59.66,61.77,59.56,59.66,10124741.0],["2026-08-03",59.66,61.75,59.01,60.95,9344170.0],["2026-08-04",60.95,63.0,60.4,62.1,10091139.0],["2026-08-05",62.1,63.34,61.41,63.11,10404739.0],["2026-08-06",63.11,63.11000061035156,60.78,61.71,10515111.0],["2026-08-07",61.71,63.2,60.58,62.75,11381435.0],["2026-08-10",62.75,63.55,61.29,62.1,8671473.0],["2026-08-11",62.1,65.8,61.47,65.58,19068214.0],["2026-08-12",65.58,68.88,64.08,67.91,21913511.0],["2026-08-13",67.91,68.57,64.8,64.92,17905022.0],["2026-08-14",64.92,65.46,63.17,63.39,11065311.0],["2026-08-17",63.39,65.86,62.6,65.57,14127432.0],["2026-08-18",65.57,66.29,64.03,65.03,10666616.0],["2026-08-19",65.03,65.02999877929688,61.72,61.72,10019546.0],["2026-08-20",61.72,62.62,60.68,60.9,7335877.0],["2026-08-21",60.9,64.19,60.32,63.16,10332625.0],["2026-08-24",63.16,65.54,61.61,62.65,8543885.0],["2026-08-25",62.65,62.650001525878906,60.01,61.6,7824992.0],["2026-08-26",61.6,65.75,61.02,63.2,18689858.0],["2026-08-27",63.01,63.64,59.44,60.29,9797923]]}