{"t":"300803.SZ","o":1,"src":"deep","bar_quality":"synthetic_open_deepstore","bars":[["2019-11-18",6.183,6.183030605316162,5.1525,6.183,232063.0],["2019-11-19",6.183,6.801334381103516,6.183030605316162,6.8013,36052.0],["2019-11-20",6.8013,7.4815,6.801334381103516,7.4815,61588.0],["2019-11-21",7.4815,8.230300903320312,7.481467247009277,8.2303,100464.0],["2019-11-22",8.2303,9.054706573486328,8.230300903320312,9.0547,227174.0],["2019-11-25",9.0547,9.961549758911133,9.054706573486328,9.9615,170649.0],["2019-11-26",9.9615,10.9577054977417,9.961549758911133,10.9577,351074.0],["2019-11-27",10.9577,12.056910514831543,10.9577054977417,12.0569,287938.0],["2019-11-28",12.0569,13.266036033630371,12.056910514831543,13.266,435588.0],["2019-11-29",13.266,14.592,13.266036033630371,14.592,889292.0],["2019-12-02",14.592,16.048402786254883,14.59195327758789,16.0484,384173.0],["2019-12-03",16.0484,17.656,16.048402786254883,17.656,442109.0],["2019-12-04",17.656,19.4216,17.655988693237305,19.4216,763667.0],["2019-12-05",19.4216,21.365806579589844,19.421588897705078,21.3658,4917038.0],["2019-12-06",21.3658,23.5024,21.365806579589844,23.5024,3976758.0],["2019-12-09",23.5024,25.851940155029297,23.50238800048828,25.8519,46189412.0],["2019-12-10",25.8519,28.4351,25.0825,27.4114,64053715.0],["2019-12-11",27.4114,30.0908,26.6901,27.6862,51585768.0],["2019-12-12",27.6862,28.7717,26.8687,27.8786,40531242.0],["2019-12-13",27.8786,30.3656,27.878599166870117,28.4832,50589138.0],["2019-12-16",28.4832,28.6206,26.4565,28.4763,38274716.0],["2019-12-17",28.4763,31.3274,28.0023,29.4244,48041118.0],["2019-12-18",29.4244,31.2312,29.424362182617188,30.7778,41560406.0],["2019-12-19",30.7778,30.777755737304688,28.3045,28.5106,32545222.0],["2019-12-20",28.5106,29.3969,26.7931,26.9168,30000082.0],["2019-12-23",26.9168,29.60984992980957,26.642,29.6098,35818084.0],["2019-12-24",29.6098,29.60984992980957,26.8618,28.1671,34570995.0],["2019-12-25",28.1671,28.4763,27.0679,28.4213,25777154.0],["2019-12-26",28.4213,29.1221,27.4114,28.9228,26794970.0],["2019-12-27",28.9228,30.4892,27.65876007080078,27.6588,34533433.0],["2019-12-30",27.6588,27.65876007080078,24.9932,26.4771,24754408.0],["2019-12-31",26.4771,26.9305,25.8382,26.0237,18308942.0],["2020-01-02",26.0237,28.2908,26.023691177368164,27.0611,24804552.0],["2020-01-03",27.0611,29.5412,27.06106948852539,28.7923,31401910.0],["2020-01-06",28.7923,29.6785,27.6107,29.4656,26730634.0],["2020-01-07",29.4656,32.41282653808594,29.465578079223633,32.4128,36484836.0],["2020-01-08",32.4128,32.41282653808594,30.3656,30.8465,28033071.0],["2020-01-09",30.8465,32.6739,30.7091,31.4029,22809048.0],["2020-01-10",31.4029,31.402929306030273,29.5137,29.8915,18919629.0],["2020-01-13",29.8915,30.6953,28.861,30.6404,13812263.0],["2020-01-14",30.6404,30.7571,29.8847,29.8984,11917220.0],["2020-01-15",29.8984,30.2969,29.2732,30.2282,9241448.0],["2020-01-16",30.2282,30.4823,29.7473,30.1595,9016356.0],["2020-01-17",30.1595,30.503,29.4037,29.4037,11821374.0],["2020-01-20",29.4037,29.403749465942383,28.3114,29.0946,9369402.0],["2020-01-21",29.0946,29.8709,28.6,29.1908,10103604.0],["2020-01-22",29.1908,30.3862,28.7167,30.3793,12338590.0],["2020-01-23",30.3793,31.98,28.758,29.9465,14892745.0],["2020-02-03",29.9465,29.946483612060547,26.7931,26.7931,680630.0],["2020-02-04",26.7931,26.793134689331055,24.1138,25.2817,16697183.0],["2020-02-05",25.2817,26.4222,25.0825,25.6252,12823885.0],["2020-02-06",25.6252,26.4909,25.0756,26.0924,14920136.0],["2020-02-07",26.0924,27.1229,25.4329,26.587,15063497.0],["2020-02-10",26.587,28.5106,26.2435,28.2358,15145254.0],["2020-02-11",28.2358,28.235843658447266,27.1572,27.3977,9103108.0],["2020-02-12",27.3977,28.0847,26.8137,27.7069,9088955.0],["2020-02-13",27.7069,27.9885,26.1061,26.7931,9790417.0],["2020-02-14",26.7931,29.4724,26.793134689331055,28.5244,20420664.0],["2020-02-17",28.5244,31.37544822692871,28.524383544921875,31.3754,24034815.0],["2020-02-18",31.3754,34.1784,30.9152,32.5502,25697986.0],["2020-02-19",32.5502,35.80662536621094,31.9457,35.8066,26213156.0],["2020-02-20",35.8066,39.38591003417969,34.0067,39.3859,31720062.0],["2020-02-21",39.3859,43.32244110107422,39.38591003417969,43.3224,18324008.0],["2020-02-24",43.3224,47.657432556152344,41.1653,47.6574,19299162.0],["2020-02-25",47.6574,51.3466,42.8896,47.6025,36659564.0],["2020-02-26",47.6025,47.60247039794922,42.8415,42.8415,18393042.0],["2020-02-27",42.8415,44.243,39.9836,41.021,18654969.0],["2020-02-28",41.021,41.02097702026367,36.9195671081543,36.9196,17627826.0],["2020-03-02",36.9196,40.5332,35.9646,39.1935,21126094.0],["2020-03-03",39.1935,42.9377,39.193546295166016,40.2034,19459285.0],["2020-03-04",40.2034,44.15371322631836,39.2004,44.1537,21476634.0],["2020-03-05",44.1537,48.0834,43.8858,45.6651,24096665.0],["2020-03-06",45.6651,45.66511917114258,41.0966,41.1515,20642155.0],["2020-03-09",41.1515,41.151512145996094,37.5241,37.6272,15136181.0],["2020-03-10",37.6272,41.35074234008789,37.62717819213867,41.3507,17214746.0],["2020-03-11",41.3507,43.2744,40.1004,40.1416,14997297.0],["2020-03-12",40.1416,43.8652,39.4409,43.1438,16525271.0],["2020-03-13",43.1438,45.7338,39.8462,44.4216,20417329.0],["2020-03-16",44.4216,44.6003,40.066,40.3408,17149081.0],["2020-03-17",40.3408,42.3606,39.4065,41.495,13031274.0],["2020-03-18",41.495,42.5049,38.2661,38.4104,15557550.0],["2020-03-19",38.4104,40.0798,37.6684,39.2622,13364090.0],["2020-03-20",39.2622,39.7775,37.5104,37.9844,10420475.0],["2020-03-23",37.9844,37.98442840576172,34.2265,34.2265,10723683.0],["2020-03-24",34.2265,35.5868,31.9457,35.0097,11255772.0],["2020-03-25",35.0097,36.5074,35.00969696044922,35.5112,8523559.0],["2020-03-26",35.5112,36.0677,34.728,34.8242,5879054.0],["2020-03-27",34.8242,36.5142,34.3777,35.3601,9414478.0],["2020-03-30",35.3601,35.36007308959961,32.2892,33.6426,7800176.0],["2020-03-31",33.6426,34.4532,33.3884,33.7044,5635214.0],["2020-04-01",33.7044,34.7624,33.2784,33.8693,6784870.0],["2020-04-02",33.8693,35.3807,32.983,35.3326,8435649.0],["2020-04-03",35.3326,35.33258819580078,33.7387,33.828,7205228.0],["2020-04-07",33.828,35.4769,33.82804870605469,35.2914,8608603.0],["2020-04-08",35.2914,35.841,34.6112,34.9479,6106089.0],["2020-04-09",34.9479,38.431,34.947872161865234,37.0295,13527167.0],["2020-04-10",37.0295,39.1592,36.9608,37.0982,15040299.0],["2020-04-13",37.0982,39.434,35.1746,39.3997,10996518.0],["2020-04-14",39.3997,41.1378,39.39965057373047,39.9905,13025658.0],["2020-04-15",39.9905,40.5401,38.1356,38.3073,10034870.0],["2020-04-16",38.3073,39.276,37.057,38.5684,8572584.0],["2020-04-17",38.5684,39.1523,37.3318,37.6547,7816209.0],["2020-04-20",37.6547,38.5134,37.2218,37.7234,5381725.0],["2020-04-21",37.7234,37.72336196899414,36.3768,36.7684,5987867.0],["2020-04-22",36.7684,37.2493,36.3494,37.2218,4452090.0],["2020-04-23",37.2218,37.3936,35.8272,35.8753,5398029.0],["2020-04-24",35.8753,36.2669,34.2128,34.4876,6037684.0],["2020-04-27",34.4876,35.1196,33.1823,33.2098,6942349.0],["2020-04-28",33.2098,35.0097,32.9075,34.3502,7171314.0],["2020-04-29",34.3502,35.1746,33.6563,34.996,7411912.0],["2020-04-30",34.996,37.0845,34.9959602355957,36.4936,9055683.0],["2020-05-06",36.4936,36.8646,35.312,36.6654,7952741.0],["2020-05-07",36.6654,37.6134,36.4661,36.8303,7884129.0],["2020-05-08",36.8303,39.1523,36.8028,37.9226,10765076.0],["2020-05-11",37.9226,38.3691,36.212,36.5005,8115905.0],["2020-05-12",36.5005,37.0226,35.6417,36.686,5274444.0],["2020-05-13",36.686,37.4967,36.102,37.1257,5183233.0],["2020-05-14",37.1257,37.12567138671875,36.4112,36.5211,4662749.0],["2020-05-15",36.5211,37.0226,36.3287,36.3768,4300124.0],["2020-05-18",36.3768,36.376834869384766,34.6937,35.1128,6024280.0],["2020-05-19",35.1128,35.9303,35.11275100708008,35.3532,3546950.0],["2020-05-20",35.3532,36.5074,34.7005,35.8822,6698098.0],["2020-05-21",35.8822,36.2669,34.3227,34.4189,5809461.0],["2020-05-22",34.4189,34.6937,32.9968,33.1067,4705689.0],["2020-05-25",33.1067,33.4158,32.5846,32.9143,2959684.0],["2020-05-26",32.9143,34.0067,32.914337158203125,33.9723,3659910.0],["2020-05-27",33.9723,34.8311,33.0655,34.0754,4344372.0],["2020-05-28",34.0754,35.9303,33.7181,35.2708,7231685.0],["2020-05-29",35.2708,35.27075958251953,34.3639,34.5082,4462000.0],["2020-06-01",34.5082,37.936336517333984,34.50818634033203,37.9363,12914367.0],["2020-06-02",37.9363,38.747,37.0982,37.215,12310054.0],["2020-06-03",37.215,38.1837,36.3631,36.4593,8675497.0],["2020-06-04",36.4593,37.0226,35.5456,35.7585,6652637.0],["2020-06-05",35.7585,37.2906,35.3807,37.2699,8199932.0],["2020-06-08",37.2699,37.4073,35.999,36.2257,5967350.0],["2020-06-09",36.2257,37.6478,36.0265,37.1738,7238096.0],["2020-06-10",37.1738,37.4623,36.2738,37.0844,5065205.0],["2020-06-11",37.0844,40.7874,36.7547,37.8539,13943595.0],["2020-06-12",37.8539,38.8863,36.6563,37.909,10167898.0],["2020-06-15",37.909,39.4025,37.1656,37.8264,11995336.0],["2020-06-16",37.8264,39.0377,37.2895,37.9365,7693669.0],["2020-06-17",37.9365,38.026,36.4774,36.9592,7070759.0],["2020-06-18",36.9592,37.6405,36.4843,37.1312,5605569.0],["2020-06-19",37.1312,39.9187,36.8628,38.9826,12867895.0],["2020-06-22",38.9826,41.5429,38.3701,39.5745,13762479.0],["2020-06-23",39.5745,40.4693,38.9964,39.898,8748537.0],["2020-06-24",39.898,40.3935,38.3357,38.4871,8875003.0],["2020-06-29",38.4871,38.5421,36.9316,37.1175,6258089.0],["2020-06-30",37.1175,39.7879,37.117462158203125,38.8312,8598839.0],["2020-07-01",38.8312,39.2717,37.5373,39.2648,9419340.0],["2020-07-02",39.2648,42.8437,38.8312,42.2174,17894544.0],["2020-07-03",42.2174,45.5279,41.9903,44.7364,20107049.0],["2020-07-06",44.7364,48.9348,44.7364,48.5906,17956140.0],["2020-07-07",48.5906,48.6595,44.9429,46.5465,19627852.0],["2020-07-08",46.5465,50.6967,46.2643,49.2169,16649857.0],["2020-07-09",49.2169,49.8983,47.2279,48.1983,15446126.0],["2020-07-10",48.1983,48.19832992553711,45.8789,45.9133,13050326.0],["2020-07-13",45.9133,47.4481,45.5486,46.1818,12362183.0],["2020-07-14",46.1818,46.9113,45.4316,46.3951,10546647.0],["2020-07-15",46.3951,46.7874,43.2773,43.3737,10126354.0],["2020-07-16",43.3737,44.8534,39.2442,40.194,9408529.0],["2020-07-17",40.194,41.1437,38.8863,39.8223,7373577.0],["2020-07-20",39.8223,41.0405,39.0927,40.0907,7899247.0],["2020-07-21",40.0907,40.3316,39.2442,39.5263,6783316.0],["2020-07-22",39.5263,40.8409,39.251,39.898,8086950.0],["2020-07-23",39.898,39.89800262451172,37.6749,38.6798,7718339.0],["2020-07-24",38.6798,39.196,35.4588,35.6584,8885121.0],["2020-07-27",35.6584,35.9612,34.4883,34.9564,5373221.0],["2020-07-28",34.9564,35.6515,34.7223,35.0321,4127932.0],["2020-07-29",35.0321,36.3948,34.6879,36.3673,6114819.0],["2020-07-30",36.3673,36.36726760864258,35.3418,35.4725,4961507.0],["2020-07-31",35.4725,37.847,35.1835,37.2276,10207353.0],["2020-08-03",37.2276,38.3288,36.8422,37.9778,8075312.0],["2020-08-04",37.9778,38.1774,37.083,37.262,5931433.0],["2020-08-05",37.262,37.5098,36.8903,36.9867,4654183.0],["2020-08-06",36.9867,37.5786,35.8924,37.4272,5420784.0],["2020-08-07",37.4272,37.42717742919922,35.445,35.9956,5444162.0],["2020-08-10",35.9956,36.4499,35.5895,36.0988,3634114.0],["2020-08-11",36.0988,36.3397,34.9288,35.0321,3732900.0],["2020-08-12",35.0321,35.03205871582031,32.8296,33.8276,6043275.0],["2020-08-13",33.8276,34.4952,33.5179,34.3576,3464164.0],["2020-08-14",34.3576,34.6191,33.5867,34.3507,2846080.0],["2020-08-17",34.3507,36.4361,34.350685119628906,36.0438,6679410.0],["2020-08-18",36.0438,36.1814,35.2936,35.5827,3932384.0],["2020-08-19",35.5827,35.5827,34.7568,34.8462,3160160.0],["2020-08-20",34.8462,34.846229553222656,33.8689,34.3851,2191087.0],["2020-08-21",34.3851,35.3005,34.2681,34.6329,2706694.0],["2020-08-24",34.6329,35.5138,33.7244,34.9426,3993859.0],["2020-08-25",34.9426,38.0191,34.94258499145508,36.9385,9605287.0],["2020-08-26",36.9385,36.9454,35.1009,35.7616,6430146.0],["2020-08-27",35.7616,35.761600494384766,31.4738,34.3438,8071567.0],["2020-08-28",34.3438,37.0899,32.8296,36.3741,9328559.0],["2020-08-31",36.3741,37.5098,35.9612,36.1814,9080700.0],["2020-09-01",36.1814,36.3604,35.3555,35.6515,4850902.0],["2020-09-02",35.6515,37.5098,35.5551,37.028,9477226.0],["2020-09-03",37.028,38.9207,36.3397,37.4272,12430004.0],["2020-09-04",37.4272,37.42717742919922,35.6584,36.443,7506867.0],["2020-09-07",36.443,36.732,34.7568,34.7705,6958233.0],["2020-09-08",34.7705,37.7851,34.564,37.7782,11780265.0],["2020-09-09",37.7782,43.2567,36.8078,39.2373,20265281.0],["2020-09-10",39.2373,40.366,36.732,37.0968,14354907.0],["2020-09-11",37.0968,37.0968132019043,33.8689,35.4932,11755235.0],["2020-09-14",35.4932,37.0899,34.4126,36.794,9647057.0],["2020-09-15",36.794,36.8215,35.6515,36.0576,6785276.0],["2020-09-16",36.0576,36.6976,35.0045,35.445,6472510.0],["2020-09-17",35.445,36.7389,34.7705,35.796,6933889.0],["2020-09-18",35.796,40.2972,35.3555,39.2304,17670230.0],["2020-09-21",39.2304,40.951,37.5304,38.5009,14999259.0],["2020-09-22",38.5009,40.2628,37.5786,38.7693,12835562.0],["2020-09-23",38.7693,39.1272,37.6612,37.9778,8649093.0],["2020-09-24",37.9778,38.3357,37.1863,37.6268,6529795.0],["2020-09-25",37.6268,38.8725,37.3446,38.0535,8703274.0],["2020-09-28",38.0535,38.8174,37.4478,38.3288,6581976.0],["2020-09-29",38.3288,39.6227,38.026,38.0673,8304036.0],["2020-09-30",38.0673,38.06725311279297,35.8648,36.2571,9107122.0],["2020-10-09",36.2571,37.3171,36.25714874267578,37.0211,5592723.0],["2020-10-12",37.0211,38.9413,37.02110290527344,38.7004,10017778.0],["2020-10-13",38.7004,38.700443267822266,36.8215,37.145,9707741.0],["2020-10-14",37.145,37.14499282836914,35.9268,36.0988,7099490.0],["2020-10-15",36.0988,36.8009,35.5895,36.1539,4260949.0],["2020-10-16",36.1539,36.3604,35.6859,35.8511,3420705.0],["2020-10-19",35.8511,36.3466,34.6742,34.743,4773346.0],["2020-10-20",34.743,35.1009,34.0203,34.9495,4867825.0],["2020-10-21",34.9495,34.949466705322266,33.7244,33.9377,4819955.0],["2020-10-22",33.9377,34.8118,33.2701,34.1717,4785134.0],["2020-10-23",34.1717,34.1717414855957,32.8778,32.8985,4303672.0],["2020-10-26",32.8985,32.898475646972656,31.5357,31.6252,4437477.0],["2020-10-27",31.6252,31.9693,31.3293,31.6527,2444534.0],["2020-10-28",31.6527,31.7422,30.7029,30.8406,3719632.0],["2020-10-29",30.8406,30.840599060058594,29.6224,30.524,3394129.0],["2020-10-30",30.524,30.5515,26.8419,27.5232,9447586.0],["2020-11-02",27.5232,27.8398,26.6354,27.241,4805791.0],["2020-11-03",27.241,28.8722,27.241037368774414,28.3904,5942369.0],["2020-11-04",28.3904,28.4937,27.3925,27.654,3687350.0],["2020-11-05",27.654,28.6726,27.653989791870117,28.1633,3814564.0],["2020-11-06",28.1633,28.6038,27.9086,28.1289,4083752.0],["2020-11-09",28.1289,32.8709,28.128883361816406,31.7973,12758409.0],["2020-11-10",31.7973,31.797269821166992,29.9596,29.9803,8144489.0],["2020-11-11",29.9803,30.1868,28.8997,29.1819,4428323.0],["2020-11-12",29.1819,29.8702,28.941,29.2783,3159840.0],["2020-11-13",29.2783,29.292,28.7139,28.9479,2640885.0],["2020-11-16",28.9479,28.947904586791992,26.8419,27.4406,6086405.0],["2020-11-17",27.4406,27.654,26.7042,26.952,4019835.0],["2020-11-18",26.952,26.95197105407715,22.788,23.1872,27609606.0],["2020-11-19",23.1872,23.18722915649414,21.8038,22.2237,22667216.0],["2020-11-20",22.2237,22.3751,21.7075,21.7832,16310775.0],["2020-11-23",21.7832,22.788,21.2051,22.0172,20648735.0],["2020-11-24",22.0172,22.1961,21.5492,21.6042,10639388.0],["2020-11-25",21.6042,22.0654,21.1294,21.2395,9529716.0],["2020-11-26",21.2395,21.23947525024414,20.6751,20.8128,9202693.0],["2020-11-27",20.8128,20.9848,19.9937,20.4962,13784094.0],["2020-11-30",20.4962,21.9759,20.49616241455078,21.0261,25719376.0],["2020-12-01",21.0261,21.9553,20.5443,21.6937,21093628.0],["2020-12-02",21.6937,23.3318,21.5423,22.6986,27572256.0],["2020-12-03",22.6986,22.9119,22.031,22.5609,17576711.0],["2020-12-04",22.5609,22.5609188079834,22.148,22.3613,10733642.0],["2020-12-07",22.3613,23.2423,22.1617,22.5747,12636152.0],["2020-12-08",22.5747,23.1046,22.382,22.671,10699478.0],["2020-12-09",22.671,23.1253,21.9828,22.0172,13238626.0],["2020-12-10",22.0172,22.6642,21.6455,22.437,10313077.0],["2020-12-11",22.437,22.5196,21.735,22.2443,7762213.0],["2020-12-14",22.2443,22.437,21.914,22.148,7892506.0],["2020-12-15",22.148,22.4095,21.3358,21.4666,11104255.0],["2020-12-16",21.4666,21.8038,21.0192,21.5423,8189861.0],["2020-12-17",21.5423,23.1184,21.3496,22.8569,16663917.0],["2020-12-18",22.8569,23.0565,22.3544,22.3889,9209093.0],["2020-12-21",22.3889,22.8844,22.1824,22.6022,9213523.0],["2020-12-22",22.6022,22.6091,21.4735,21.5492,9315387.0],["2020-12-23",21.5492,22.5059,21.5491886138916,21.9759,8702557.0],["2020-12-24",21.9759,22.203,21.0192,21.3427,6910211.0],["2020-12-25",21.3427,21.6731,20.7371,21.5423,5634604.0],["2020-12-28",21.5423,22.0241,20.3723,20.8196,9125894.0],["2020-12-29",20.8196,21.5423,20.578754425048828,20.5788,9617203.0],["2020-12-30",20.5788,21.68,20.1039,21.4528,11890274.0],["2020-12-31",21.4528,23.4625,21.45283317565918,22.437,19368076.0],["2021-01-04",22.437,22.788,22.1273,22.5678,12188067.0],["2021-01-05",22.5678,22.8293,22.0172,22.6435,11148059.0],["2021-01-06",22.6435,23.318,21.7832,22.0378,11351667.0],["2021-01-07",22.0378,22.086,20.4755,20.7852,13003689.0],["2021-01-08",20.7852,21.1156,20.1727,20.5306,7596313.0],["2021-01-11",20.5306,20.7577,18.4933,18.5071,14712458.0],["2021-01-12",18.5071,20.0075,17.9014,19.7735,15106874.0],["2021-01-13",19.7735,19.773496627807617,18.5897,18.6723,8990432.0],["2021-01-14",18.6723,22.2443,18.672292709350586,21.3358,25496222.0],["2021-01-15",21.3358,21.9484,20.6545,21.2464,16215273.0],["2021-01-18",21.2464,22.148,20.7715,21.6249,11255978.0],["2021-01-19",21.6249,23.2423,21.0468,22.1204,18469801.0],["2021-01-20",22.1204,25.8095,22.120439529418945,25.1212,33676113.0],["2021-01-21",25.1212,25.121219635009766,23.2354,24.0751,25609975.0],["2021-01-22",24.0751,24.1439,22.8844,23.3318,17114206.0],["2021-01-25",23.3318,24.2678,22.6435,23.0083,15504255.0],["2021-01-26",23.0083,23.4832,22.4026,22.5472,10740513.0],["2021-01-27",22.5472,22.9119,21.9621,22.1549,9143073.0],["2021-01-28",22.1549,23.0496,21.852,21.969,11624104.0],["2021-01-29",21.969,22.5196,20.6682,21.4253,11279822.0],["2021-02-01",21.4253,22.5059,21.4253,21.8314,9284495.0],["2021-02-02",21.8314,22.0172,20.9917,21.4735,8683764.0],["2021-02-03",21.4735,21.9208,20.5099,20.5788,10208524.0],["2021-02-04",20.5788,20.6476,19.4913,19.4913,9492063.0],["2021-02-05",19.4913,20.6682,19.0164,19.4707,10990527.0],["2021-02-08",19.4707,19.8079,18.7962,19.2022,7080062.0],["2021-02-09",19.2022,20.8609,19.0715,20.4549,10564739.0],["2021-02-10",20.4549,21.563,20.1658,21.2464,10972248.0],["2021-02-18",21.2464,22.0723,21.24635887145996,21.4047,10165691.0],["2021-02-19",21.4047,21.9277,20.9986,21.9071,8279304.0],["2021-02-22",21.9071,22.5747,21.3014,21.4047,11235848.0],["2021-02-23",21.4047,21.5354,20.7852,20.8403,7552833.0],["2021-02-24",20.8403,21.2464,20.5581,20.7783,5726922.0],["2021-02-25",20.7783,20.9504,19.9043,20.1589,7181562.0],["2021-02-26",20.1589,20.3035,19.5464,19.8836,5003246.0],["2021-03-01",19.8836,20.5375,19.883615493774414,20.2209,4910551.0],["2021-03-02",20.2209,20.22085952758789,19.684,19.8148,4947228.0],["2021-03-03",19.8148,20.5099,19.684,20.2277,5600281.0],["2021-03-04",20.2277,20.22774314880371,19.512,19.5395,5846096.0],["2021-03-05",19.5395,20.3035,19.2711,20.0488,6163390.0],["2021-03-08",20.0488,20.2346,19.5739,19.5946,5134377.0],["2021-03-09",19.5946,19.8217,18.4108,18.5209,7035255.0],["2021-03-10",18.5209,18.8925,18.2249,18.5622,4046483.0],["2021-03-11",18.5622,18.9132,18.3006,18.7205,3966421.0],["2021-03-12",18.7205,19.1265,18.2731,18.8099,5177960.0],["2021-03-15",18.8099,18.8099422454834,18.1768,18.3144,3354328.0],["2021-03-16",18.3144,19.0646,18.2869,18.6516,3742210.0],["2021-03-17",18.6516,19.4569,18.6516,19.1059,5115455.0],["2021-03-18",19.1059,19.5601,18.9614,19.2229,4887512.0],["2021-03-19",19.2229,19.2228946685791,18.5346,18.6516,4150804.0],["2021-03-22",18.6516,19.3674,18.6241,19.0302,4029261.0],["2021-03-23",19.0302,19.0921,18.5484,18.8994,4889111.0],["2021-03-24",18.8994,20.0901,18.7549,19.1678,10227273.0],["2021-03-25",19.1678,19.167835235595703,18.6998,18.8168,5237208.0],["2021-03-26",18.8168,19.1197,18.748,18.8925,3986978.0],["2021-03-29",18.8925,18.9132,18.4589,18.4865,4473105.0],["2021-03-30",18.4865,18.5553,18.2525,18.2731,3372862.0],["2021-03-31",18.2731,18.3626,17.2889,17.5367,5952825.0],["2021-04-01",17.5367,17.6812,17.2545,17.4334,4205207.0],["2021-04-02",17.4334,17.6055,17.3508,17.5367,3431581.0],["2021-04-06",17.5367,18.0253,17.5298,17.6674,4642363.0],["2021-04-07",17.6674,18.0391,17.633,17.9772,4037556.0],["2021-04-08",17.9772,19.4638,17.9014,18.8168,12521730.0],["2021-04-09",18.8168,18.816823959350586,18.28,18.5966,5820682.0],["2021-04-12",18.5966,19.1334,18.3075,18.7205,6004900.0],["2021-04-13",18.7205,18.720470428466797,18.101,18.2731,4372309.0],["2021-04-14",18.2731,18.5278,18.2112,18.4383,3286407.0],["2021-04-15",18.4383,18.43828773498535,17.8189,17.8395,3796974.0],["2021-04-16",17.8395,18.2387,17.839508056640625,17.9634,3024452.0],["2021-04-19",17.9634,18.6861,17.9496,18.4314,4383982.0],["2021-04-20",18.4314,18.7274,18.2387,18.28,3607207.0],["2021-04-21",18.28,18.27998924255371,17.8946,17.9634,3401929.0],["2021-04-22",17.9634,18.1355,17.7225,17.7844,3975583.0],["2021-04-23",17.7844,18.1355,17.11,17.7844,4687632.0],["2021-04-26",17.7844,19.4225,17.784446716308594,18.335,12790947.0],["2021-04-27",18.335,19.0646,18.2387,18.7893,9478680.0],["2021-04-28",18.7893,19.3261,18.3763,19.2022,8768006.0],["2021-04-29",19.2022,20.3585,19.202247619628906,20.269,17408048.0],["2021-04-30",20.269,20.4067,19.2986,19.9593,12000598.0],["2021-05-06",19.9593,20.6269,19.3261,20.5856,12123313.0],["2021-05-07",20.5856,20.9229,19.918,19.918,8754970.0],["2021-05-10",19.918,20.6407,19.6634,20.2622,7775810.0],["2021-05-11",20.2622,21.267,19.8423,20.9779,11076480.0],["2021-05-12",20.9779,22.3682,20.7164,21.5767,13078585.0],["2021-05-13",21.5767,21.9415,20.8953,20.9917,11452010.0],["2021-05-14",20.9917,24.4605,20.9504,23.9512,30010178.0],["2021-05-17",23.9512,23.951190948486328,22.4921,22.554,20375608.0],["2021-05-18",22.554,23.9856,22.1273,22.788,14097316.0],["2021-05-19",22.788,23.4694,21.9897,22.4508,13622557.0],["2021-05-20",22.4508,23.5451,22.1617,22.9326,14035024.0],["2021-05-21",22.9326,23.1253,22.265,22.3131,11602338.0],["2021-05-24",22.3131,23.1666,22.2856,22.616,11542910.0],["2021-05-25",22.616,24.5018,22.265,23.6552,21369868.0],["2021-05-26",23.6552,24.7771,23.1941,23.2492,21497824.0],["2021-05-27",23.2492,23.5176,22.4233,22.6573,14202322.0],["2021-05-28",22.6573,22.9463,22.0241,22.2374,15783276.0],["2021-05-31",22.2374,23.6621,22.031,23.4212,19373077.0],["2021-06-01",23.4212,24.2058,23.2148,23.848,18295686.0],["2021-06-02",23.848,24.8872,23.3799,24.2334,20571983.0],["2021-06-03",24.2334,24.433,23.9512,23.9925,12575438.0],["2021-06-04",23.9925,25.4516,23.7791,24.5775,23749571.0],["2021-06-07",24.5775,24.605,23.3731,24.0682,14086568.0],["2021-06-08",24.0682,24.5018,23.6071,24.0063,9569018.0],["2021-06-09",24.0063,24.0751,23.2767,23.5038,6740446.0],["2021-06-10",23.5038,23.9374,23.1253,23.6208,8172980.0],["2021-06-11",23.6208,23.7447,21.3358,22.1617,19573117.0],["2021-06-15",22.1617,23.318,22.0723,22.7123,14738485.0],["2021-06-16",22.7123,23.2492,22.4508,22.8018,10408361.0],["2021-06-17",22.8018,23.4006,22.5609,23.1253,8076326.0],["2021-06-18",23.1253,23.7585,22.9395,23.5795,9975547.0],["2021-06-21",23.5795,24.0613,23.4488,23.7654,10814136.0],["2021-06-22",23.7654,24.7496,23.3386,23.7654,15690992.0],["2021-06-23",23.7654,24.2265,22.85,24.0888,13396048.0],["2021-06-24",24.0888,27.3787,23.9856,27.1516,32879899.0],["2021-06-25",27.1516,29.8013,26.2018,28.2046,41077486.0],["2021-06-28",28.2046,28.204591751098633,25.9196,26.7593,28315556.0],["2021-06-29",26.7593,27.2892,25.9953,26.133,17506496.0],["2021-06-30",26.133,26.9176,25.603,26.5665,14779971.0],["2021-07-01",26.5665,27.2548,24.2953,24.433,19495316.0],["2021-07-02",24.433,26.1398,23.7998,25.2933,17201381.0],["2021-07-05",25.2933,25.5686,24.6119,25.1006,9588378.0],["2021-07-06",25.1006,25.2864,24.488,24.9285,10014873.0],["2021-07-07",24.9285,25.5892,24.2816,24.9836,11859954.0],["2021-07-08",24.9836,25.7613,24.98356819152832,25.3277,14637188.0],["2021-07-09",25.3277,25.327695846557617,24.6188,25.0524,9351139.0],["2021-07-12",25.0524,26.071,24.6394,25.4309,15407001.0],["2021-07-13",25.4309,25.430932998657227,23.4006,23.7378,19910999.0],["2021-07-14",23.7378,24.7151,23.6759,23.9787,10654513.0],["2021-07-15",23.9787,24.7083,23.7378,24.4398,11928107.0],["2021-07-16",24.4398,26.0572,24.137,26.0159,18657841.0],["2021-07-19",26.0159,26.1398,24.8184,25.8301,13830832.0],["2021-07-20",25.8301,26.4977,25.2658,26.2224,12513636.0],["2021-07-21",26.2224,27.1872,25.8296,26.6428,13879131.0],["2021-07-22",26.6428,28.2072,26.2776,27.7937,17886614.0],["2021-07-23",27.7937,30.9983,27.1735,27.9109,29165518.0],["2021-07-26",27.9109,27.910858154296875,25.6366,26.0915,22471379.0],["2021-07-27",26.0915,26.2638,24.1687,24.4306,18881386.0],["2021-07-28",24.4306,24.8855,23.5692,23.7552,11340215.0],["2021-07-29",23.7552,25.0715,23.75524139404297,24.7545,11545045.0],["2021-07-30",24.7545,24.754518508911133,23.4589,23.5967,12043517.0],["2021-08-02",23.5967,25.3541,23.0178,24.7407,13866229.0],["2021-08-03",24.7407,25.8434,24.2928,24.913,13034896.0],["2021-08-04",24.913,26.0846,24.4995,26.0364,15363238.0],["2021-08-05",26.0364,26.03635025024414,24.9475,25.1404,10293254.0],["2021-08-06",25.1404,26.0295,24.7614,25.7814,11660422.0],["2021-08-09",25.7814,26.6359,25.5539,26.1328,11191825.0],["2021-08-10",26.1328,26.13283348083496,25.2714,25.9123,10594062.0],["2021-08-11",25.9123,26.2913,25.0095,25.0233,10296774.0],["2021-08-12",25.0233,25.485,24.6856,24.9337,6307550.0],["2021-08-13",24.9337,25.0784,23.9413,24.1274,8822427.0],["2021-08-16",24.1274,24.9819,24.12738609313965,24.3824,8273437.0],["2021-08-17",24.3824,25.7056,23.962,24.0585,11801563.0],["2021-08-18",24.0585,26.1811,23.6932,25.6366,22766191.0],["2021-08-19",25.6366,25.7607,24.2308,24.3066,15629080.0],["2021-08-20",24.3066,24.3893,23.5692,23.8862,9319258.0],["2021-08-23",23.8862,25.0095,23.886180877685547,24.9888,12275251.0],["2021-08-24",24.9888,25.8778,24.8097,25.6504,14644298.0],["2021-08-25",25.6504,25.7538,24.9544,25.0715,8123472.0],["2021-08-26",25.0715,25.2231,24.0378,24.0447,10271834.0],["2021-08-27",24.0447,24.2514,23.2384,23.4865,10727823.0],["2021-08-30",23.4865,24.0171,22.838661193847656,22.8387,10163635.0],["2021-08-31",22.8387,23.3486,21.9772,22.9696,11039422.0],["2021-09-01",22.9696,24.596,22.687,23.7621,13274845.0],["2021-09-02",23.7621,24.4995,23.5071,23.9827,11353687.0],["2021-09-03",23.9827,27.0494,23.9413,24.1205,22023377.0],["2021-09-06",24.1205,25.0164,23.4451,24.3893,16593292.0],["2021-09-07",24.3893,24.389266967773438,23.4313,24.1274,14154770.0],["2021-09-08",24.1274,28.9446,24.12738609313965,26.7875,43382805.0],["2021-09-09",26.7875,29.3788,26.3258,28.9446,41033173.0],["2021-09-10",28.9446,29.8818,28.1727,28.4622,30484046.0],["2021-09-13",28.4622,28.462182998657227,26.691,27.4216,23095994.0],["2021-09-14",27.4216,27.6283,26.2707,26.3465,15319238.0],["2021-09-15",26.3465,28.7447,26.2982,28.3933,23650673.0],["2021-09-16",28.3933,29.8405,27.8626,28.1727,20646016.0],["2021-09-17",28.1727,28.5931,26.6704,27.7041,15907584.0],["2021-09-22",27.7041,27.70410919189453,25.8434,26.3258,16586429.0],["2021-09-23",26.3258,27.139,26.0639,26.2569,12149779.0],["2021-09-24",26.2569,26.5946,25.3954,25.5884,8667363.0],["2021-09-27",25.5884,25.8158,24.2997,24.5478,10600225.0],["2021-09-28",24.5478,25.1198,24.2514,24.6029,8002850.0],["2021-09-29",24.6029,24.6029052734375,23.7621,23.7897,6772529.0],["2021-09-30",23.7897,24.3135,23.78969955444336,24.1756,5277499.0],["2021-10-08",24.1756,25.0371,24.175628662109375,24.6787,6187445.0],["2021-10-11",24.6787,24.8786,23.7621,23.8104,6949855.0],["2021-10-12",23.8104,23.810373306274414,22.9558,23.3004,6184541.0],["2021-10-13",23.3004,23.9137,23.0937,23.6312,4146286.0],["2021-10-14",23.6312,23.6932,23.2177,23.5003,2782405.0],["2021-10-15",23.5003,23.7759,23.2659,23.5003,3386950.0],["2021-10-18",23.5003,23.5003,22.9696,23.0661,4536107.0],["2021-10-19",23.0661,23.9069,22.8111,23.3142,4162950.0],["2021-10-20",23.3142,23.5761,23.1832,23.4934,3037880.0],["2021-10-21",23.4934,24.0654,23.2935,23.8448,5519129.0],["2021-10-22",23.8448,23.9689,23.3693,23.5692,4197726.0],["2021-10-25",23.5692,24.024,22.6664,23.831,7614021.0],["2021-10-26",23.831,23.83104705810547,23.5347,23.5347,3797412.0],["2021-10-27",23.5347,23.534711837768555,22.7904,22.8111,4297773.0],["2021-10-28",22.8111,23.1557,21.8532,21.8601,5035388.0],["2021-10-29",21.8601,22.9351,21.86005973815918,22.3976,4826298.0],["2021-11-01",22.3976,22.942,22.3011,22.7353,3408678.0],["2021-11-02",22.7353,22.9007,21.7774,22.0944,4641305.0],["2021-11-03",22.0944,22.3149,21.9841,22.1564,2513749.0],["2021-11-04",22.1564,22.439,21.9703,22.1357,3100139.0],["2021-11-05",22.1357,22.3218,21.9841,22.0599,3327478.0],["2021-11-08",22.0599,22.4321,21.8187,22.2115,3636041.0],["2021-11-09",22.2115,24.2652,22.1495,23.9827,13853978.0],["2021-11-10",23.9827,24.2308,23.707,24.0378,8597840.0],["2021-11-11",24.0378,25.0646,23.9275,24.5064,9115664.0],["2021-11-12",24.5064,24.8786,24.3272,24.6925,6590948.0],["2021-11-15",24.6925,25.0991,24.5064,24.7407,5420245.0],["2021-11-16",24.7407,24.9682,24.1618,24.2583,5523750.0],["2021-11-17",24.2583,24.5271,23.9344,24.0378,4884359.0],["2021-11-18",24.0378,24.0654,23.2659,23.3073,5538324.0],["2021-11-19",23.3073,23.9482,22.9214,23.5347,7986649.0],["2021-11-22",23.5347,24.7407,23.1419,24.472,10325560.0],["2021-11-23",24.472,25.044,24.3272,24.8097,8250937.0],["2021-11-24",24.8097,25.2576,24.5684,24.8097,6347810.0],["2021-11-25",24.8097,25.2438,24.6787,24.7338,6964785.0],["2021-11-26",24.7338,25.8434,24.6374,24.8923,9381733.0],["2021-11-29",24.8923,25.0026,24.2239,24.4651,8022574.0],["2021-11-30",24.4651,25.0095,24.1067,24.2445,6911549.0],["2021-12-01",24.2445,25.3403,24.1205,24.9682,9840230.0],["2021-12-02",24.9682,25.2576,24.7132,25.0646,8381490.0],["2021-12-03",25.0646,25.485,24.8648,25.0853,7354504.0],["2021-12-06",25.0853,26.3947,24.9613,25.485,14613929.0],["2021-12-07",25.485,25.6711,24.1963,24.3066,9450156.0],["2021-12-08",24.3066,25.616,24.2308,25.1956,11329076.0],["2021-12-09",25.1956,26.4498,24.8165,25.802,14634270.0],["2021-12-10",25.802,25.80203628540039,24.8717,25.2645,9624274.0],["2021-12-13",25.2645,26.5325,25.2231,25.4023,14415763.0],["2021-12-14",25.4023,25.6987,24.9337,25.5539,7718492.0],["2021-12-15",25.5539,26.0432,25.361,25.8296,9937285.0],["2021-12-16",25.8296,26.2913,25.6229,26.2844,8843776.0],["2021-12-17",26.2844,26.3189,25.7331,25.8434,7754776.0],["2021-12-20",25.8434,26.3189,25.361,25.4161,7714526.0],["2021-12-21",25.4161,25.7745,25.1129,25.7124,6432853.0],["2021-12-22",25.7124,25.8365,25.2645,25.4023,4917023.0],["2021-12-23",25.4023,25.5264,25.0371,25.044,4502231.0],["2021-12-24",25.044,26.6566,24.5753,26.4636,16201772.0],["2021-12-27",26.4636,28.2485,26.0846,27.0839,18799323.0],["2021-12-28",27.0839,27.7248,26.6704,27.0839,9200457.0],["2021-12-29",27.0839,27.08386993408203,26.2431,26.7117,7622531.0],["2021-12-30",26.7117,27.6628,26.7048,26.7737,8719575.0],["2021-12-31",26.7737,27.5387,26.4705,27.2699,7965150.0],["2022-01-04",27.2699,27.3871,26.7462,26.9805,6216242.0],["2022-01-05",26.9805,27.5594,26.5601,26.8633,7350456.0],["2022-01-06",26.8633,27.0563,26.4292,26.9805,5452236.0],["2022-01-07",26.9805,27.2768,25.9812,26.0364,7472147.0],["2022-01-10",26.0364,27.6903,25.8572,27.4491,11705897.0],["2022-01-11",27.4491,27.6628,26.946,27.0012,5608634.0],["2022-01-12",27.0012,27.2217,26.6152,26.9943,4433621.0],["2022-01-13",26.9943,27.4147,26.5325,26.567,5543168.0],["2022-01-14",26.567,26.7944,26.1949,26.3327,4497757.0],["2022-01-17",26.3327,27.0977,25.802,27.0012,5623530.0],["2022-01-18",27.0012,27.9109,26.6359,26.7117,8430384.0],["2022-01-19",26.7117,27.3802,26.6084,27.0081,6316829.0],["2022-01-20",27.0081,27.3733,26.1191,26.4981,9056072.0],["2022-01-21",26.4981,29.2685,26.188,28.9515,18260080.0],["2022-01-24",28.9515,29.7302,28.3312,28.5862,13645657.0],["2022-01-25",28.5862,28.586231231689453,26.8151,26.8358,11195450.0],["2022-01-26",26.8358,27.8075,26.1949,27.2217,8693617.0],["2022-01-27",27.2217,27.6765,26.0295,26.0639,8740221.0],["2022-01-28",26.0639,26.76,25.802,26.2431,5273058.0],["2022-02-07",26.2431,28.8619,26.24309730529785,28.4002,12823679.0],["2022-02-08",28.4002,32.0596,28.1176,31.7495,21886598.0],["2022-02-09",31.7495,32.6316,31.0465,31.9907,16220500.0],["2022-02-10",31.9907,32.3904,31.4876,32.1147,11227048.0],["2022-02-11",32.1147,34.7749,28.1865,29.4063,32486490.0],["2022-02-14",29.4063,29.9025,28.0211,28.6551,15389528.0],["2022-02-15",28.6551,30.6606,28.0487,30.0955,16046994.0],["2022-02-16",30.0955,30.6675,29.5304,29.6338,9993550.0],["2022-02-17",29.6338,29.633750915527344,28.221,28.283,11123574.0],["2022-02-18",28.283,29.1513,27.8419,28.7861,8502981.0],["2022-02-21",28.7861,29.8405,28.5724,29.6131,8879179.0],["2022-02-22",29.6131,30.4607,28.8274,29.8198,10372025.0],["2022-02-23",29.8198,30.4607,29.5648,29.8818,8975555.0],["2022-02-24",29.8818,31.1361,28.8757,29.5993,16133207.0],["2022-02-25",29.5993,30.5159,29.3788,29.9094,9267247.0],["2022-02-28",29.9094,30.2333,28.7723,29.0962,8464705.0],["2022-03-01",29.0962,29.5717,28.7516,29.1927,5291663.0],["2022-03-02",29.1927,29.192689895629883,28.7103,28.9997,4066787.0],["2022-03-03",28.9997,29.2892,28.8757,29.1513,4056366.0],["2022-03-04",29.1513,29.4821,28.8895,29.048,4880410.0],["2022-03-07",29.048,29.2065,27.773,27.9384,7397106.0],["2022-03-08",27.9384,28.1727,26.6566,26.691,7309299.0],["2022-03-09",26.691,27.1114,24.1067,25.3403,11658102.0],["2022-03-10",25.3403,26.188,25.340301513671875,25.5471,6357578.0],["2022-03-11",25.5471,26.4223,24.5891,26.1397,8660374.0],["2022-03-14",26.1397,26.2844,25.2714,25.2783,6532680.0],["2022-03-15",25.2783,26.0226,23.9482,23.9482,9810241.0],["2022-03-16",23.9482,26.0846,23.7759,26.0157,12485678.0],["2022-03-17",26.0157,31.2188,26.015674591064453,28.9308,43027924.0],["2022-03-18",28.9308,30.1851,28.0487,29.1169,29604196.0],["2022-03-21",29.1169,29.2892,27.7592,27.9109,21695075.0],["2022-03-22",27.9109,28.5173,27.5663,27.773,12744137.0],["2022-03-23",27.773,28.0694,27.2906,27.456,8794979.0],["2022-03-24",27.456,27.45601463317871,26.6152,26.9185,7365261.0],["2022-03-25",26.9185,27.3595,26.2224,26.2913,9412943.0],["2022-03-28",26.2913,26.5877,25.4919,25.7056,9832822.0],["2022-03-29",25.7056,26.2638,25.2369,25.4368,6361376.0],["2022-03-30",25.4368,27.9246,25.436784744262695,27.4767,18635649.0],["2022-03-31",27.4767,28.5242,26.9185,28.0487,16073716.0],["2022-04-01",28.0487,29.62,27.5663,29.1789,17187267.0],["2022-04-06",29.1789,29.4132,28.5518,28.8964,9346260.0],["2022-04-07",28.8964,29.3512,28.4622,28.5173,7667018.0],["2022-04-08",28.5173,29.0686,27.9522,28.3933,8908934.0],["2022-04-11",28.3933,28.9377,27.1528,27.2906,10545497.0],["2022-04-12",27.2906,28.9101,26.9667,28.6689,13921655.0],["2022-04-13",28.6689,28.66893196105957,26.9116,26.946,11267249.0],["2022-04-14",26.946,28.5242,26.9460391998291,28.3588,11538477.0],["2022-04-15",28.3588,31.1223,28.358810424804688,29.1651,28678624.0],["2022-04-18",29.1651,30.7019,28.0694,30.5434,24723776.0],["2022-04-19",30.5434,31.97,29.6682,30.9156,18399222.0],["2022-04-20",30.9156,31.8873,30.7846,31.2119,12540774.0],["2022-04-21",31.2119,31.8322,30.5297,30.7157,13670956.0],["2022-04-22",30.7157,31.3222,29.6338,30.0404,14472097.0],["2022-04-25",30.0404,30.3229,28.6,28.9446,14501481.0],["2022-04-26",28.9446,29.7371,27.5594,28.5587,16610807.0],["2022-04-27",28.5587,30.8122,27.9798,30.4952,16616095.0],["2022-04-28",30.4952,30.495197296142578,28.6,28.9584,13711607.0],["2022-04-29",28.9584,33.4792,28.6827,32.3628,23991227.0],["2022-05-05",32.3628,33.2863,31.2602,31.9286,20073924.0],["2022-05-06",31.9286,31.92864227294922,29.6889,31.081,15028907.0],["2022-05-09",31.081,31.4118,30.3987,30.8742,9827002.0],["2022-05-10",30.8742,32.094,29.9783,31.7977,15041053.0],["2022-05-11",31.7977,32.9968,31.2602,31.6185,18586105.0],["2022-05-12",31.6185,32.9762,31.2739,32.1836,12656100.0],["2022-05-13",32.1836,32.5144,31.3015,31.5841,9695490.0],["2022-05-16",31.5841,32.2457,31.0052,31.7426,8765134.0],["2022-05-17",31.7426,31.742570877075195,28.9584,29.5097,18897381.0],["2022-05-18",29.5097,30.4538,29.3925,29.7716,11850432.0],["2022-05-19",29.7716,29.771581649780273,28.6138,29.2685,9789896.0],["2022-05-20",29.2685,30.2195,29.1169,29.3581,10752506.0],["2022-05-23",29.3581,30.6261,28.9515,30.2747,12240772.0],["2022-05-24",30.2747,31.2395,29.4339,29.4477,10724813.0],["2022-05-25",29.4477,29.8887,29.234,29.5028,7100626.0],["2022-05-26",29.5028,30.2884,28.7103,29.1238,8918805.0],["2022-05-27",29.1238,29.4615,28.028,28.2003,9686593.0],["2022-05-30",28.2003,28.7999,28.1383,28.5242,6266173.0],["2022-05-31",28.5242,29.2478,27.9109,29.0618,8107580.0],["2022-06-01",29.0618,29.2065,28.1521,28.2761,7938783.0],["2022-06-02",28.2761,28.8964,27.6352,28.7723,9032503.0],["2022-06-06",28.7723,31.1085,28.4208,30.6261,20612785.0],["2022-06-07",30.6261,32.1905,30.4676,32.1285,24389494.0],["2022-06-08",32.1285,33.0795,31.5841,32.6523,19798920.0],["2022-06-09",32.6523,33.7618,32.2525,32.3904,16991680.0],["2022-06-10",32.3904,33.9617,32.1285,33.8307,15892211.0],["2022-06-13",33.8307,35.1677,32.9004,35.0092,18220808.0],["2022-06-14",35.0092,36.5115,33.6929,35.8086,19522211.0],["2022-06-15",35.8086,42.96894073486328,35.80859375,42.9689,40149077.0],["2022-06-16",42.9689,43.1412,40.233,40.4673,37793817.0],["2022-06-17",40.4673,43.7408,39.6817,42.7691,31152290.0],["2022-06-20",42.7691,42.769081115722656,40.8808,41.4528,19313872.0],["2022-06-21",41.4528,43.1412,40.9497,41.5562,17923009.0],["2022-06-22",41.5562,43.0723,40.867,41.4941,18328665.0],["2022-06-23",41.4941,44.6298,41.494140625,43.8924,31078169.0],["2022-06-24",43.8924,44.492,42.3832,42.7277,19305952.0],["2022-06-27",42.7277,43.727,42.1626,42.3832,19505037.0],["2022-06-28",42.3832,42.6244,41.0944,41.5355,22164597.0],["2022-06-29",41.5355,42.2384,40.3777,40.5018,14686220.0],["2022-06-30",40.5018,41.2667,39.0063,40.5086,16858442.0],["2022-07-01",40.5086,40.8808,39.5507,39.6472,9398849.0],["2022-07-04",39.6472,39.8333,38.2482,39.2819,12934798.0],["2022-07-05",39.2819,39.7644,38.9374,39.1855,12522706.0],["2022-07-06",39.1855,39.5438,38.5239,39.0683,9547401.0],["2022-07-07",39.0683,39.2061,37.8072,37.8899,10863581.0],["2022-07-08",37.8899,39.1579,37.6486,38.1655,12075852.0],["2022-07-11",38.1655,38.6617,37.4143,38.0759,7120512.0],["2022-07-12",38.0759,39.0407,37.628,37.8899,12229329.0],["2022-07-13",37.8899,38.1104,36.7183,37.6831,8651584.0],["2022-07-14",37.6831,38.3171,37.2145,37.6142,7421291.0],["2022-07-15",37.6142,37.6693,36.5942,36.6356,11462337.0],["2022-07-18",36.6356,37.5453,36.4771,36.5115,8988451.0],["2022-07-19",36.5115,37.056,36.0912,36.6976,7674119.0],["2022-07-20",36.6976,37.1111,36.4702,36.67,8128744.0],["2022-07-21",36.67,36.8561,35.4985,35.595,8166887.0],["2022-07-22",35.595,36.8423,35.5949592590332,36.3255,10497927.0],["2022-07-25",36.3255,37.1318,35.8224,36.0153,7927228.0],["2022-07-26",36.0153,37.4764,35.9395,37.056,8298203.0],["2022-07-27",37.056,37.5177,36.5873,37.1318,7745163.0],["2022-07-28",37.1318,37.883,36.4357,36.4495,11848979.0],["2022-07-29",36.4495,36.7941,35.9051,36.098,9444405.0],["2022-08-01",36.098,37.26961135864258,35.9533,37.2696,9604539.0],["2022-08-02",37.2696,37.26961135864258,33.7687,34.6922,14961954.0],["2022-08-03",34.6922,36.1463,34.692161560058594,35.0712,11660077.0],["2022-08-04",35.0712,35.7879,34.768,35.3331,6310690.0],["2022-08-05",35.3331,37.6142,35.0092,37.4074,14851349.0],["2022-08-08",37.4074,37.407440185546875,36.4357,37.0422,9473989.0],["2022-08-09",37.0422,38.2413,36.8837,37.9725,10055616.0],["2022-08-10",37.9725,38.2275,37.4212,37.6349,6491222.0],["2022-08-11",37.6349,42.8518,37.5659,41.4873,24853319.0],["2022-08-12",41.4873,41.48725128173828,39.5783,39.7575,15669143.0],["2022-08-15",39.7575,40.357,39.2888,39.8608,9664479.0],["2022-08-16",39.8608,40.3019,38.6479,38.958,9014860.0],["2022-08-17",38.958,41.0393,38.7306,39.9987,13416903.0],["2022-08-18",39.9987,40.3088,38.9994,39.6472,10706262.0],["2022-08-19",39.6472,40.8188,39.344,39.6472,9238545.0],["2022-08-22",39.6472,39.64720153808594,37.2972,37.7245,16991063.0],["2022-08-23",37.7245,38.3171,36.5253,37.5384,14829570.0],["2022-08-24",37.5384,39.4611,36.8837,36.9388,14221801.0],["2022-08-25",36.9388,38.0759,35.9878,37.1869,12028386.0],["2022-08-26",37.1869,37.4901,35.526,35.7741,9403925.0],["2022-08-29",35.7741,36.4219,34.8782,36.2634,5721911.0],["2022-08-30",36.2634,36.5529,35.2366,35.6639,6578228.0],["2022-08-31",35.6639,36.1945,34.382,34.6577,10528248.0],["2022-09-01",34.6577,35.4778,34.1064,34.2166,6030378.0],["2022-09-02",34.2166,34.7611,34.1822,34.451,5586038.0],["2022-09-05",34.451,34.4647,33.4241,33.8721,6207818.0],["2022-09-06",33.8721,34.4716,33.6309,34.3958,7702835.0],["2022-09-07",34.3958,34.7955,33.7687,34.2787,6535395.0],["2022-09-08",34.2787,35.4709,34.27866744995117,34.637,9555710.0],["2022-09-09",34.637,36.2497,34.4647,35.657,12983423.0],["2022-09-13",35.657,36.6218,35.4916,35.8844,9521277.0],["2022-09-14",35.8844,35.884403228759766,34.5957,35.0988,7237240.0],["2022-09-15",35.0988,36.4564,34.3407,34.6646,11276697.0],["2022-09-16",34.6646,34.66459655761719,30.633,30.8398,21517377.0],["2022-09-19",30.8398,32.0458,30.6261,31.7632,13676036.0],["2022-09-20",31.7632,32.0596,31.1637,31.3773,7007455.0],["2022-09-21",31.3773,31.7701,30.8122,31.4462,5888463.0],["2022-09-22",31.4462,31.6874,31.0121,31.081,4663104.0],["2022-09-23",31.081,31.4738,30.2609,30.5297,5633073.0],["2022-09-26",30.5297,31.1154,30.2402,30.3987,6153562.0],["2022-09-27",30.3987,31.8046,30.398714065551758,31.777,8124821.0],["2022-09-28",31.777,31.8873,30.633,30.6537,5321020.0],["2022-09-29",30.6537,31.398,29.9163,30.1713,5565245.0],["2022-09-30",30.1713,30.6606,29.744,29.744,4453240.0],["2022-10-10",29.744,30.1024,28.6965,28.8895,6548508.0],["2022-10-11",28.8895,29.7578,28.3519,29.0962,6054765.0],["2022-10-12",29.0962,30.3987,28.6345,30.3367,7152415.0],["2022-10-13",30.3367,30.5503,29.8474,30.1093,6071860.0],["2022-10-14",30.1093,31.3084,30.109270095825195,31.1844,9662897.0],["2022-10-17",31.1844,31.8115,30.6951,31.3773,6749322.0],["2022-10-18",31.3773,32.3215,31.0396,31.7564,7358707.0],["2022-10-19",31.7564,31.8046,31.0948,31.1499,5243272.0],["2022-10-20",31.1499,32.5833,30.9087,31.8253,7284082.0],["2022-10-21",31.8253,33.493,31.7012,31.715,11856886.0],["2022-10-24",31.715,33.6309,31.6874,32.0596,14233091.0],["2022-10-25",32.0596,32.0596,29.2134,29.875,16213295.0],["2022-10-26",29.875,31.3498,29.874956130981445,30.9156,14413208.0],["2022-10-27",30.9156,32.8728,30.5297,32.0458,15602752.0],["2022-10-28",32.0458,32.045799255371094,29.9783,30.2264,10355882.0],["2022-10-31",30.2264,31.3429,29.8474,30.5779,9330928.0],["2022-11-01",30.5779,31.653,30.2747,31.3773,12656364.0],["2022-11-02",31.3773,31.97,30.571,31.6116,13504677.0],["2022-11-03",31.6116,31.611629486083984,30.1024,30.7226,12070848.0],["2022-11-04",30.7226,34.6577,30.4538,33.4448,26552021.0],["2022-11-07",33.4448,33.4861,32.1698,32.1836,16210054.0],["2022-11-08",32.1836,32.48,31.8253,32.3904,10415967.0],["2022-11-09",32.3904,32.7005,31.8735,32.0389,7234570.0],["2022-11-10",32.0389,32.6798,31.3566,32.0458,8869187.0],["2022-11-11",32.0458,35.0505,32.045799255371094,33.2174,21592896.0],["2022-11-14",33.2174,35.4847,33.1484,33.4655,20798852.0],["2022-11-15",33.4655,37.2214,32.8452,35.9258,25998176.0],["2022-11-16",35.9258,35.92575454711914,33.9341,34.2304,16722352.0],["2022-11-17",34.2304,35.2573,33.493,34.9403,14460071.0],["2022-11-18",34.9403,36.6907,34.5268,35.2573,14426306.0],["2022-11-21",35.2573,35.4778,33.9685,34.3958,9293382.0],["2022-11-22",34.3958,35.1401,33.6309,34.2166,10458394.0],["2022-11-23",34.2166,34.4578,33.2518,33.2863,8484515.0],["2022-11-24",33.2863,34.0306,33.2587,33.4724,5179542.0],["2022-11-25",33.4724,33.9961,32.6867,33.2794,6848616.0],["2022-11-28",33.2794,33.27939224243164,31.7012,32.6454,6280801.0],["2022-11-29",32.6454,35.1815,32.64536666870117,34.9747,17299916.0],["2022-11-30",34.9747,35.1332,34.4578,34.5957,7283178.0],["2022-12-01",34.5957,36.8561,34.595680236816406,34.8093,14803835.0],["2022-12-02",34.8093,35.2986,33.8169,34.0581,8272031.0],["2022-12-05",34.0581,35.4502,34.05813980102539,35.3882,11641915.0],["2022-12-06",35.3882,36.1118,34.8438,35.4365,9990759.0],["2022-12-07",35.4365,35.4847,34.5268,34.768,6748662.0],["2022-12-08",34.768,34.76797103881836,34.0444,34.451,6100709.0],["2022-12-09",34.451,34.6026,33.686,34.6026,10037388.0],["2022-12-12",34.6026,34.60257339477539,33.1553,33.2036,7461714.0],["2022-12-13",33.2036,33.5551,33.0795,33.2105,5111519.0],["2022-12-14",33.2105,34.1133,32.9486,33.686,4911851.0],["2022-12-15",33.686,33.8238,33.1002,33.6309,3370900.0],["2022-12-16",33.6309,33.7687,32.9348,33.1071,4061139.0],["2022-12-19",33.1071,33.2863,31.7012,32.0458,6368647.0],["2022-12-20",32.0458,32.2663,30.9431,31.1706,6545185.0],["2022-12-21",31.1706,31.2188,30.3298,30.6675,5282785.0],["2022-12-22",30.6675,31.4118,30.6192,30.7088,4893744.0],["2022-12-23",30.7088,31.3911,30.061,30.9983,4822392.0],["2022-12-26",30.9983,31.5358,30.5986,31.081,4317524.0],["2022-12-27",31.081,32.032,31.080982208251953,31.4807,5819029.0],["2022-12-28",31.4807,31.48069190979004,30.571,30.8191,4542623.0],["2022-12-29",30.8191,31.7977,30.7364,31.3222,5442208.0],["2022-12-30",31.3222,31.9218,31.2257,31.5083,4304905.0],["2023-01-03",31.5083,32.0458,30.447,31.9769,7168601.0],["2023-01-04",31.9769,32.3697,31.4807,31.6323,6032236.0],["2023-01-05",31.6323,33.3965,31.632307052612305,33.0106,12813983.0],["2023-01-06",33.0106,34.5957,32.8039,33.9961,15691054.0],["2023-01-09",33.9961,36.7527,33.9065,35.5812,22533417.0],["2023-01-10",35.5812,36.7803,35.085,35.8637,15115488.0],["2023-01-11",35.8637,36.4013,35.4985,35.6708,8933621.0],["2023-01-12",35.6708,36.5253,34.9471,36.1739,9309329.0],["2023-01-13",36.1739,37.9036,35.7672,36.7734,14098787.0],["2023-01-16",36.7734,41.3494,36.2979,39.2475,34499361.0],["2023-01-17",39.2475,40.1985,38.896,39.9711,19709285.0],["2023-01-18",39.9711,40.5224,39.213,39.3647,15075123.0],["2023-01-19",39.3647,40.1296,39.1166,39.8746,12139595.0],["2023-01-20",39.8746,40.6603,38.9374,40.2192,12393226.0],["2023-01-30",40.2192,41.6802,39.6265,39.8884,15501007.0],["2023-01-31",39.8884,42.1971,39.888404846191406,40.3157,15790573.0],["2023-02-01",40.3157,41.694,39.9711,41.57,12788324.0],["2023-02-02",41.57,41.8043,39.4405,39.6059,19113820.0],["2023-02-03",39.6059,39.9435,38.9443,39.4887,11315476.0],["2023-02-06",39.4887,39.48869705200195,38.0415,38.5032,11496629.0],["2023-02-07",38.5032,39.3233,37.9794,38.4894,12778629.0],["2023-02-08",38.4894,38.489418029785156,36.8699,36.9388,11541672.0],["2023-02-09",36.9388,37.2145,36.4219,37.0766,12753385.0],["2023-02-10",37.0766,37.07664489746094,35.9464,36.2703,11069445.0],["2023-02-13",36.2703,37.2627,36.0498,36.9388,10973401.0],["2023-02-14",36.9388,37.2145,36.4564,37.0215,9498262.0],["2023-02-15",37.0215,37.9932,36.8768,37.2007,13902359.0],["2023-02-16",37.2007,38.007,35.9602,36.3186,17891483.0],["2023-02-17",36.3186,36.4357,34.9403,34.9747,12077902.0],["2023-02-20",34.9747,36.5253,34.9127,36.2841,14703192.0],["2023-02-21",36.2841,36.3255,35.4227,35.8155,8351805.0],["2023-02-22",35.8155,36.098,35.147,35.3538,7025400.0],["2023-02-23",35.3538,36.2221,35.1539,35.6983,10594862.0],["2023-02-24",35.6983,35.8362,35.0712,35.2297,6482838.0],["2023-02-27",35.2297,35.3469,34.5957,34.7818,6449963.0],["2023-02-28",34.7818,35.34,34.6991,35.1332,6145178.0],["2023-03-01",35.1332,36.0705,34.9471,36.0153,12784677.0],["2023-03-02",36.0153,36.015342712402344,35.2711,35.6294,8116807.0],["2023-03-03",35.6294,35.974,35.1746,35.7672,9625014.0],["2023-03-06",35.7672,35.8017,34.4027,34.5819,11350745.0],["2023-03-07",34.5819,34.6853,33.6171,33.6309,9248027.0],["2023-03-08",33.6309,33.9065,33.2174,33.8169,4936365.0],["2023-03-09",33.8169,34.1064,33.4999,33.9823,4970115.0],["2023-03-10",33.9823,34.1822,33.493,33.7549,5466895.0],["2023-03-13",33.7549,34.5061,33.5688,34.2718,9187166.0],["2023-03-14",34.2718,34.27177810668945,32.6867,33.2036,11039096.0],["2023-03-15",33.2036,33.9961,33.0175,33.1416,7759437.0],["2023-03-16",33.1416,33.3207,32.7419,32.921,5278829.0],["2023-03-17",32.921,34.4165,32.9210319519043,34.1133,14395151.0],["2023-03-20",34.1133,34.4372,33.6378,34.0444,9550003.0],["2023-03-21",34.0444,37.1111,33.9065,36.5736,22348748.0],["2023-03-22",36.5736,36.9802,35.3606,35.6983,15138740.0],["2023-03-23",35.6983,38.007,35.2848,37.5453,28150737.0],["2023-03-24",37.5453,39.0132,36.9319,37.6142,23243616.0],["2023-03-27",37.6142,39.8126,37.2765,38.455,29115608.0],["2023-03-28",38.455,38.454959869384766,36.2428,36.4633,22665409.0],["2023-03-29",36.4633,36.9733,36.1463,36.3255,11261359.0],["2023-03-30",36.3255,36.325462341308594,35.1608,35.8362,10965622.0],["2023-03-31",35.8362,36.7458,35.3675,36.5529,12410370.0],["2023-04-03",36.5529,42.011,35.8913,41.3494,43374474.0],["2023-04-04",41.3494,42.714,40.5913,41.632,34756597.0],["2023-04-06",41.632,41.632,39.5576,39.9022,20560485.0],["2023-04-07",39.9022,40.8532,39.3922,40.0745,18269056.0],["2023-04-10",40.0745,40.7981,37.7107,37.8416,21796632.0],["2023-04-11",37.8416,38.9374,37.4419,38.0277,15280231.0],["2023-04-12",38.0277,40.867,38.02768325805664,39.9918,21364594.0],["2023-04-13",39.9918,40.0952,38.8478,39.2751,14802699.0],["2023-04-14",39.2751,39.9022,38.7306,39.344,12429117.0],["2023-04-17",39.344,40.102,38.3171,39.2544,16840049.0],["2023-04-18",39.2544,39.406,37.8347,38.1862,14836585.0],["2023-04-19",38.1862,38.4412,37.3385,37.4901,10614233.0],["2023-04-20",37.4901,38.2413,36.9112,37.9725,14095310.0],["2023-04-21",37.9725,38.0828,35.41577911376953,35.4158,15599426.0],["2023-04-24",35.4158,36.5253,34.5957,34.7749,12982511.0],["2023-04-25",34.7749,35.9189,34.258,35.147,13622963.0],["2023-04-26",35.147,35.1884,32.666,32.8245,18715840.0],["2023-04-27",32.8245,33.4241,32.3835,32.6523,9702116.0],["2023-04-28",32.6523,34.8713,32.652259826660156,34.2649,13984809.0],["2023-05-04",34.2649,34.3269,33.0795,33.3139,10136623.0],["2023-05-05",33.3139,34.9747,33.1347,33.4241,14200266.0],["2023-05-08",33.4241,34.8713,32.7418,34.3958,13937281.0],["2023-05-09",34.3958,37.7589,34.258,35.8293,28449140.0],["2023-05-10",35.8293,35.9602,34.4441,35.0161,14812169.0],["2023-05-11",35.0161,35.4916,34.3476,34.3889,7671027.0],["2023-05-12",34.3889,34.8093,33.9823,34.0444,8335400.0],["2023-05-15",34.0444,35.0643,33.2863,34.7059,9445830.0],["2023-05-16",34.7059,34.9816,33.6309,33.81,6266839.0],["2023-05-17",33.81,34.1684,33.5344,33.7756,4330481.0],["2023-05-18",33.7756,34.32,33.6102,34.1615,6897442.0],["2023-05-19",34.1615,34.3614,33.5619,34.3476,6210358.0],["2023-05-22",34.3476,34.34758377075195,33.6102,33.7067,5384923.0],["2023-05-23",33.7067,33.879,32.2732,32.4111,9661934.0],["2023-05-24",32.4111,32.4524,31.7357,31.7426,6741619.0],["2023-05-25",31.7426,32.2388,31.5634,32.1285,6210828.0],["2023-05-26",32.1285,33.0795,31.8184,32.6867,5771040.0],["2023-05-29",32.6867,33.2725,32.2801,32.3835,4818307.0],["2023-05-30",32.3835,33.24493408203125,32.0458,33.2449,6094431.0],["2023-05-31",33.2449,33.5551,32.8728,33.3965,5692224.0],["2023-06-01",33.3965,34.7749,33.1347,34.2511,9444409.0],["2023-06-02",34.2511,34.6922,33.9203,34.0375,5915982.0],["2023-06-05",34.0375,34.5268,33.8514,34.2442,4790733.0],["2023-06-06",34.2442,34.5819,33.0795,33.3207,6880303.0],["2023-06-07",33.3207,34.768,33.2518,34.2235,8537576.0],["2023-06-08",34.2235,35.7259,34.1133,35.147,10883031.0],["2023-06-09",35.147,36.1945,34.5268,35.0919,11602021.0],["2023-06-12",35.0919,36.036,35.09187316894531,35.4089,7214016.0],["2023-06-13",35.4089,36.863,35.2435,36.3668,7836533.0],["2023-06-14",36.3668,36.7734,36.0774,36.3186,6417478.0],["2023-06-15",36.3186,36.6011,35.5536,35.8224,7983291.0],["2023-06-16",35.8224,36.291,35.4985,36.0843,7854902.0],["2023-06-19",36.0843,37.5522,36.084259033203125,37.0353,12277093.0],["2023-06-20",37.0353,37.03529739379883,36.0429,36.4288,8536860.0],["2023-06-21",36.4288,36.42884063720703,35.1884,35.4227,8458730.0],["2023-06-26",35.4227,35.422672271728516,33.6998,33.8238,8734978.0],["2023-06-27",33.8238,34.2856,33.7136,33.7549,5286199.0],["2023-06-28",33.7549,33.75490951538086,32.542,33.0037,6459905.0],["2023-06-29",33.0037,33.4861,32.8039,33.2863,5007809.0],["2023-06-30",33.2863,33.9203,32.8108,33.4861,5983462.0],["2023-07-03",33.4861,34.2235,32.735,33.8238,7830823.0],["2023-07-04",33.8238,34.0099,33.3483,33.5413,3731296.0],["2023-07-05",33.5413,33.6171,33.2311,33.307,2561974.0],["2023-07-06",33.307,33.4792,32.7901,32.921,3815696.0],["2023-07-07",32.921,33.5482,32.1216,33.2656,4298952.0],["2023-07-10",33.2656,33.5551,32.5489,32.9968,4329888.0],["2023-07-11",32.9968,33.2105,32.7901,33.0933,2675838.0],["2023-07-12",33.0933,33.624,32.6109,32.6591,3998506.0],["2023-07-13",32.6591,33.9961,32.659149169921875,33.3001,5860898.0],["2023-07-14",33.3001,33.6171,33.0795,33.1484,3652721.0],["2023-07-17",33.1484,33.2656,32.7212,33.0382,3068200.0],["2023-07-18",33.0382,33.2105,32.6936,32.8039,2218413.0],["2023-07-19",32.8039,33.6309,32.735,33.3621,4718777.0],["2023-07-20",33.3621,33.7687,32.6936,32.7625,5380820.0],["2023-07-21",32.7625,32.8866,32.3421,32.3973,3408929.0],["2023-07-24",32.3973,32.48,31.4945,31.6116,4902113.0],["2023-07-25",31.6116,35.6845,31.611629486083984,35.023,26085511.0],["2023-07-26",35.023,35.1332,33.3138,33.6446,14930059.0],["2023-07-27",33.6446,34.4441,33.0658,33.4724,8320337.0],["2023-07-28",33.4724,40.1641,33.4379,40.1641,48389839.0],["2023-07-31",40.1641,42.9138,39.2199,39.2819,66697597.0],["2023-08-01",39.2819,40.1089,37.2214,38.455,43927473.0],["2023-08-02",38.455,40.3157,38.2482,39.2819,39571109.0],["2023-08-03",39.2819,45.1398,39.0407,43.41,60890358.0],["2023-08-04",43.41,52.0934,43.40999984741211,47.5449,99120381.0],["2023-08-07",47.5449,51.3422,47.0763,50.722,76598655.0],["2023-08-08",50.722,50.721954345703125,46.2149,47.7517,63584321.0],["2023-08-09",47.7517,50.1568,47.5587,48.875,55825020.0],["2023-08-10",48.875,56.3386,48.0274,54.9396,76943221.0],["2023-08-11",54.9396,54.93959426879883,50.4394,51.0045,73685663.0],["2023-08-14",51.0045,53.2718,48.24099349975586,48.241,73465439.0],["2023-08-15",48.241,51.673,46.2011,51.4594,66150212.0],["2023-08-16",51.4594,54.1677,48.9508,49.7571,68877186.0],["2023-08-17",49.7571,50.1982,47.0005,47.924,55782506.0],["2023-08-18",47.924,49.3988,46.5801,46.6215,41167967.0],["2023-08-21",46.6215,47.862,45.8496,46.8144,38482209.0],["2023-08-22",46.8144,49.9708,45.9943,48.8957,61968345.0],["2023-08-23",48.8957,48.895687103271484,46.3251,46.587,45528119.0],["2023-08-24",46.587,50.7633,46.587013244628906,48.7716,59759975.0],["2023-08-25",48.7716,50.8115,48.3099,50.212,56920804.0],["2023-08-28",50.212,60.253,50.211978912353516,50.4532,114699985.0],["2023-08-29",50.4532,50.8529,46.6421,48.6338,81366320.0],["2023-08-30",48.6338,48.63380813598633,44.1129,44.5058,65356269.0],["2023-08-31",44.5058,45.2087,43.3824,43.3824,33447696.0],["2023-09-01",43.3824,44.8572,42.9414,43.0447,30169320.0],["2023-09-04",43.0447,43.7615,42.0386,42.9552,29600817.0],["2023-09-05",42.9552,42.95515441894531,41.7353,41.9283,25857217.0],["2023-09-06",41.9283,41.92831039428711,40.5155,40.6672,28664548.0],["2023-09-07",40.6672,41.756,40.4397,41.2323,36567393.0],["2023-09-08",41.2323,43.7477,40.3226,42.9345,41225747.0],["2023-09-11",42.9345,44.9399,41.5217,44.0302,45044693.0],["2023-09-12",44.0302,44.03023910522461,42.8035,42.9345,21823793.0],["2023-09-13",42.9345,42.9345,41.4046,42.3349,20284180.0],["2023-09-14",42.3349,43.5823,41.9559,42.9552,25017981.0],["2023-09-15",42.9552,43.6099,41.9007,42.1764,22301059.0],["2023-09-18",42.1764,42.6588,41.6113,42.2936,17470860.0],["2023-09-19",42.2936,42.9,41.7629,42.1557,13418288.0],["2023-09-20",42.1557,42.5072,41.5768,41.756,12764332.0],["2023-09-21",41.756,42.3556,41.2874,41.818,12167518.0],["2023-09-22",41.818,45.6842,41.81804656982422,45.4637,44551716.0],["2023-09-25",45.4637,45.463687896728516,42.4245,42.5072,29433663.0],["2023-09-26",42.5072,43.534,42.3832,43.0585,16931697.0],["2023-09-27",43.0585,44.4506,42.9276,44.0302,20191437.0],["2023-09-28",44.0302,44.554,42.6519,42.8035,19092766.0],["2023-10-09",42.8035,42.80353927612305,38.4825,41.0944,20510760.0],["2023-10-10",41.0944,41.9007,40.9428,40.998,11503907.0],["2023-10-11",40.998,42.2178,40.867,41.0944,11338601.0],["2023-10-12",41.0944,43.2997,41.0117,41.3494,19472538.0],["2023-10-13",41.3494,41.5975,39.7437,40.8188,13364106.0],["2023-10-16",40.8188,41.4046,39.9711,40.2123,13707735.0],["2023-10-17",40.2123,42.0386,40.0745,40.9153,22153669.0],["2023-10-18",40.9153,41.4528,39.7781,40.6603,16844648.0],["2023-10-19",40.6603,43.0379,40.3157,41.756,28228101.0],["2023-10-20",41.756,43.9682,41.2116,42.7002,24622492.0],["2023-10-23",42.7002,42.700164794921875,39.5025,41.0669,22925272.0],["2023-10-24",41.0669,44.4093,39.7299,43.4031,39950959.0],["2023-10-25",43.4031,43.403106689453125,41.0048,41.0048,32905902.0],["2023-10-26",41.0048,41.00484085083008,39.3233,40.2261,18838774.0],["2023-10-27",40.2261,40.4053,39.1303,40.0262,20140518.0],["2023-10-30",40.0262,40.9911,39.5576,40.5638,12799951.0],["2023-10-31",40.5638,41.4183,40.233,40.5638,12841891.0],["2023-11-01",40.5638,41.3425,38.834,39.0063,17855717.0],["2023-11-02",39.0063,39.6059,37.8347,37.8554,15625559.0],["2023-11-03",37.8554,39.0339,37.85539627075195,38.455,11106476.0],["2023-11-06",38.455,41.315,38.454959869384766,40.7292,26325670.0],["2023-11-07",40.7292,40.998,40.0056,40.743,16711432.0],["2023-11-08",40.743,41.0462,39.9022,40.2674,15028413.0],["2023-11-09",40.2674,40.5362,39.8402,39.9366,9120919.0],["2023-11-10",39.9366,40.8532,39.7712,40.0538,12908089.0],["2023-11-13",40.0538,40.0952,39.1855,39.344,13178164.0],["2023-11-14",39.344,40.9566,39.151,40.1916,17716632.0],["2023-11-15",40.1916,44.3059,40.19163513183594,41.8732,40218713.0],["2023-11-16",41.8732,42.6933,41.2598,41.2874,17696609.0],["2023-11-17",41.2874,42.0248,40.9497,41.694,15268608.0],["2023-11-20",41.694,42.2798,40.4811,41.9628,17401693.0],["2023-11-21",41.9628,43.0034,41.756,41.8043,18116659.0],["2023-11-22",41.8043,42.1695,41.0048,41.0531,10423287.0],["2023-11-23",41.0531,41.2805,40.2881,40.9015,11141075.0],["2023-11-24",40.9015,40.9773,39.7506,39.7988,9281387.0],["2023-11-27",39.7988,39.7988166809082,38.9374,39.1717,9738733.0],["2023-11-28",39.1717,39.4129,38.579,39.1992,7509119.0],["2023-11-29",39.1992,40.3088,39.0752,39.6265,8891779.0],["2023-11-30",39.6265,40.3501,39.3646,39.916,9511203.0],["2023-12-01",39.916,41.1771,39.6334,40.7912,13016665.0],["2023-12-04",40.7912,41.9352,40.5018,40.998,13318525.0],["2023-12-05",40.998,41.3356,40.1916,40.3157,10561309.0],["2023-12-06",40.3157,41.184,40.295,40.488,10969632.0],["2023-12-07",40.488,43.3135,40.2123,42.1764,24598687.0],["2023-12-08",42.1764,42.6175,41.439,42.1488,14594967.0],["2023-12-11",42.1488,43.8648,41.0117,43.1895,20437874.0],["2023-12-12",43.1895,43.3549,42.459,42.7277,10229747.0],["2023-12-13",42.7277,42.72773361206055,41.69399642944336,41.694,8578041.0],["2023-12-14",41.694,42.2384,41.5079,41.5079,7116086.0],["2023-12-15",41.5079,42.5968,41.1565,41.9628,10390991.0],["2023-12-18",41.9628,42.9345,41.5079,42.2247,9536383.0],["2023-12-19",42.2247,43.0792,41.5148,42.7277,12531578.0],["2023-12-20",42.7277,42.72773361206055,39.6127,39.6265,20172401.0],["2023-12-21",39.6265,41.0738,39.599,40.5018,11285626.0],["2023-12-22",40.5018,40.6672,39.6679,40.0676,8832864.0],["2023-12-25",40.0676,40.06758499145508,38.7306,38.8616,9639948.0],["2023-12-26",38.8616,39.4473,38.5997,39.0752,7227464.0],["2023-12-27",39.0752,41.1565,38.9649,40.295,14230123.0],["2023-12-28",40.295,42.4176,39.7023,41.9076,19208582.0],["2023-12-29",41.9076,42.2384,41.4183,41.5286,11869101.0],["2024-01-02",41.5286,42.0386,40.7223,40.805,7809689.0],["2024-01-03",40.805,41.0462,39.9711,40.6396,6984410.0],["2024-01-04",40.6396,40.674,39.9711,40.0469,6402477.0],["2024-01-05",40.0469,41.1082,39.6265,39.9987,10130326.0],["2024-01-08",39.9987,40.7223,39.3715,39.3922,9602018.0],["2024-01-09",39.3922,39.6127,33.6378,33.9754,33213763.0],["2024-01-10",33.9754,33.975440979003906,32.1836,32.1905,24057885.0],["2024-01-11",32.1905,33.5826,32.19052505493164,32.9555,16637417.0],["2024-01-12",32.9555,33.0589,31.2395,31.6599,19350250.0],["2024-01-15",31.6599,32.5006,31.3222,31.9424,11474950.0],["2024-01-16",31.9424,32.1698,30.8742,32.0596,17990818.0],["2024-01-17",32.0596,32.0665,31.1844,31.205,8982342.0],["2024-01-18",31.205,32.032,30.3918,31.7908,19494780.0],["2024-01-19",31.7908,31.790813446044922,30.6261,30.7915,13725112.0],["2024-01-22",30.7915,31.0948,28.9446,29.4132,14203032.0],["2024-01-23",29.4132,30.8536,29.1927,30.509,16813978.0],["2024-01-24",30.509,33.0658,29.875,32.3835,28209390.0],["2024-01-25",32.3835,32.7487,31.205,32.2663,23601897.0],["2024-01-26",32.2663,32.9279,31.8391,32.1009,15579049.0],["2024-01-29",32.1009,33.2036,31.5427,31.5427,17427104.0],["2024-01-30",31.5427,32.2732,30.7915,30.8742,13078947.0],["2024-01-31",30.8742,31.3498,29.2134,29.4752,15106856.0],["2024-02-01",29.4752,30.4056,28.7861,29.2134,14585331.0],["2024-02-02",29.2134,29.7027,26.8771,27.5938,19837116.0],["2024-02-05",27.5938,27.904,24.5753,25.4437,23935313.0],["2024-02-06",25.4437,27.966,25.0922,27.8075,23124249.0],["2024-02-07",27.8075,29.2409,27.4284,27.966,20063489.0],["2024-02-08",27.966,29.7923,27.96599006652832,28.7034,21007675.0],["2024-02-19",28.7034,29.234,28.3519,29.11,16633458.0],["2024-02-20",29.11,30.5641,28.8068,30.1368,19795659.0],["2024-02-21",30.1368,32.3215,29.2134,30.9431,29092666.0],["2024-02-22",30.9431,32.5006,30.3505,32.0734,21219997.0],["2024-02-23",32.0734,32.6316,31.7701,32.4524,18427813.0],["2024-02-26",32.4524,32.5282,31.6185,31.8597,16727942.0],["2024-02-27",31.8597,33.8307,31.777,33.81,21993215.0],["2024-02-28",33.81,36.0085,32.5282,32.5282,34945855.0],["2024-02-29",32.5282,34.1684,32.2594,34.1133,26126491.0],["2024-03-01",34.1133,35.974,33.3828,35.1125,23871521.0],["2024-03-04",35.1125,35.112548828125,33.6998,34.4716,17822229.0],["2024-03-05",34.4716,34.6646,33.7549,34.0444,13728884.0],["2024-03-06",34.0444,34.9885,33.5344,34.1891,13727719.0],["2024-03-07",34.1891,34.3269,33.0864,33.0864,14331080.0],["2024-03-08",33.0864,33.4724,32.5902,33.2312,10643664.0],["2024-03-11",33.2312,33.5964,33.0175,33.5757,11265411.0],["2024-03-12",33.5757,34.4303,33.5344,34.0306,13155612.0],["2024-03-13",34.0306,34.1339,33.2518,33.5895,13330789.0],["2024-03-14",33.5895,33.7342,32.6523,33.0106,11119381.0],["2024-03-15",33.0106,33.1898,32.3904,33.1347,9963335.0],["2024-03-18",33.1347,35.0092,33.134666442871094,34.5199,23414250.0],["2024-03-19",34.5199,34.519874572753906,33.2725,33.4241,15394257.0],["2024-03-20",33.4241,33.6998,32.9762,33.3276,13391782.0],["2024-03-21",33.3276,35.6983,33.327632904052734,34.1615,29518730.0],["2024-03-22",34.1615,34.3889,33.0106,33.2656,16128873.0],["2024-03-25",33.2656,33.26560592651367,31.7081,31.8528,15154106.0],["2024-03-26",31.8528,32.1905,31.1223,31.2257,11864424.0],["2024-03-27",31.2257,31.3429,29.6406,29.682,12670607.0],["2024-03-28",29.682,30.6537,29.6338,30.1575,11854016.0],["2024-03-29",30.1575,30.2333,29.4408,30.1368,5903769.0],["2024-04-01",30.1368,30.9087,30.1368350982666,30.6813,9905192.0],["2024-04-02",30.6813,30.6813,29.9439,30.2333,9117178.0],["2024-04-03",30.2333,30.5641,29.9301,30.3918,11638014.0],["2024-04-08",30.3918,30.39182472229004,29.4959,29.6338,9100044.0],["2024-04-09",29.6338,29.9783,29.4615,29.6613,6754178.0],["2024-04-10",29.6613,29.661317825317383,28.6345,28.8895,7976570.0],["2024-04-11",28.8895,29.172,27.8419,28.6207,9529202.0],["2024-04-12",28.6207,29.2203,28.0487,28.1314,8398259.0],["2024-04-15",28.1314,29.5993,27.9729,28.6,15119367.0],["2024-04-16",28.6,28.6551,27.1045,27.1183,12070880.0],["2024-04-17",27.1183,28.4346,27.118328094482422,28.4139,10887655.0],["2024-04-18",28.4139,29.5717,28.028,28.5656,13289002.0],["2024-04-19",28.5656,28.5655574798584,27.6765,27.8902,9043621.0],["2024-04-22",27.8902,28.5862,27.5938,28.1727,7477075.0],["2024-04-23",28.1727,28.5862,28.1314,28.221,5525649.0],["2024-04-24",28.221,28.9101,28.0625,28.7999,7672302.0],["2024-04-25",28.7999,28.7999,28.0694,28.1521,7294691.0],["2024-04-26",28.1521,31.9769,28.152063369750977,31.3635,34569244.0],["2024-04-29",31.3635,33.81,30.9294,32.6454,43023899.0],["2024-04-30",32.6454,33.4241,31.97,32.5627,23459200.0],["2024-05-06",32.5627,33.6102,32.56266403198242,32.6523,20678940.0],["2024-05-07",32.6523,32.8659,31.8253,32.0458,18120110.0],["2024-05-08",32.0458,32.045799255371094,30.826,30.9569,12560677.0],["2024-05-09",30.9569,32.1767,30.956932067871094,31.4945,13575348.0],["2024-05-10",31.4945,32.0458,31.2533,31.653,15175963.0],["2024-05-13",31.653,31.65298080444336,30.5021,31.1017,12956614.0],["2024-05-14",31.1017,31.2395,30.4952,31.1223,10536413.0],["2024-05-15",31.1223,31.5841,29.3581,29.4201,16201374.0],["2024-05-16",29.4201,30.2884,29.1513,29.4752,11613902.0],["2024-05-17",29.4752,30.5503,28.9997,30.4607,12326222.0],["2024-05-20",30.4607,31.6874,30.192,30.7571,12900009.0],["2024-05-21",30.7571,30.757076263427734,30.1162,30.2747,6562990.0],["2024-05-22",30.2747,30.7778,30.0404,30.6675,7046682.0],["2024-05-23",30.6675,30.6675,29.5648,29.7647,8964368.0],["2024-05-24",29.7647,29.8956,28.9032,28.9308,7969635.0],["2024-05-27",28.9308,29.6889,28.5311,29.682,9533303.0],["2024-05-28",29.682,30.0128,29.2685,29.427,6940377.0],["2024-05-29",29.427,30.1713,29.427,29.7578,7790690.0],["2024-05-30",29.7578,29.75779914855957,29.172,29.5648,6533700.0],["2024-05-31",29.5648,29.7923,29.3443,29.3719,6676670.0],["2024-06-03",29.3719,29.744,28.9446,29.3581,7215608.0],["2024-06-04",29.3581,29.9714,29.0135,29.7096,9661785.0],["2024-06-05",29.7096,30.1851,29.4959,29.5786,8045325.0],["2024-06-06",29.5786,29.8267,28.855,28.9239,8438565.0],["2024-06-07",28.9239,29.2754,28.0073,28.4002,8653101.0],["2024-06-11",28.4002,29.2823,28.1176,29.0618,7664381.0],["2024-06-12",29.0618,29.4821,28.8412,29.1789,6020421.0],["2024-06-13",29.1789,29.4821,28.8068,29.0824,8178706.0],["2024-06-14",29.0824,30.2816,28.7241,29.9301,22193805.0],["2024-06-17",29.9301,29.93008804321289,28.6069,29.234,12872299.0],["2024-06-18",29.234,29.8474,29.1582,29.5028,10249778.0],["2024-06-19",29.5028,29.7578,28.6551,28.7103,9450775.0],["2024-06-20",28.7103,28.855,27.7041,27.9729,11033496.0],["2024-06-21",27.9729,28.4139,27.8144,28.0831,7728790.0],["2024-06-24",28.0831,28.083148956298828,27.1528,27.1666,8327640.0],["2024-06-25",27.1666,27.4698,26.1191,26.3671,8424243.0],["2024-06-26",26.3671,27.1459,26.1466,27.0701,7551985.0],["2024-06-27",27.0701,27.201,26.4636,26.4912,5988759.0],["2024-06-28",26.4912,26.7944,24.1618,25.0922,21997059.0],["2024-07-01",25.0922,25.4988,24.8165,25.1542,8229077.0],["2024-07-02",25.1542,25.4299,24.6856,24.7683,7570632.0],["2024-07-03",24.7683,24.9199,24.403,24.4651,6412625.0],["2024-07-04",24.4651,24.6994,23.3969,23.4244,10092116.0],["2024-07-05",23.4244,24.2101,23.197,23.9482,8310052.0],["2024-07-08",23.9482,23.948205947875977,22.9765,23.1212,8086230.0],["2024-07-09",23.1212,23.9,22.88,23.7346,9325675.0],["2024-07-10",23.7346,24.2239,23.452,23.7759,6225138.0],["2024-07-11",23.7759,24.658,23.775915145874023,24.2445,8820235.0],["2024-07-12",24.2445,24.3686,23.9206,24.0171,5259005.0],["2024-07-15",24.0171,24.1756,23.7828,23.8104,3546990.0],["2024-07-16",23.8104,24.1687,23.6105,23.9827,4744849.0],["2024-07-17",23.9827,24.217,23.8931,23.9896,6141185.0],["2024-07-18",23.9896,24.1894,23.5416,24.024,5989138.0],["2024-07-19",24.024,24.6167,23.831,24.4582,8492522.0],["2024-07-22",24.4582,25.2921,24.279,24.7063,11111123.0],["2024-07-23",24.7063,24.70627784729004,23.707,23.7346,9634645.0],["2024-07-24",23.7346,23.8035,22.8387,22.8662,10392669.0],["2024-07-25",22.8662,24.0309,22.8387,23.5071,10319026.0],["2024-07-26",23.5071,24.7614,23.4176,24.1205,10591887.0],["2024-07-29",24.1205,24.12049674987793,23.514,23.5898,6761531.0],["2024-07-30",23.5898,24.0171,23.3693,23.6794,5771524.0],["2024-07-31",23.6794,28.4139,23.679433822631836,27.8282,40922729.0],["2024-08-01",27.8282,27.828157424926758,26.6773,26.822,32414792.0],["2024-08-02",26.822,27.3389,26.057,26.1604,14537831.0],["2024-08-05",26.1604,27.077,26.03635025024414,26.0364,18136731.0],["2024-08-06",26.0364,26.9254,25.485,25.9123,13648384.0],["2024-08-07",25.9123,26.8013,25.5677,26.2776,15262040.0],["2024-08-08",26.2776,26.9667,26.0019,26.1673,18365389.0],["2024-08-09",26.1673,26.6015,25.6297,25.678,11957709.0],["2024-08-12",25.678,25.8158,25.2231,25.5677,10283691.0],["2024-08-13",25.5677,26.0364,25.361,26.0226,10884909.0],["2024-08-14",26.0226,26.0364,25.3817,25.7056,9465504.0],["2024-08-15",25.7056,27.0012,25.4988,26.2017,19328108.0],["2024-08-16",26.2017,26.2707,25.74,25.8641,11251754.0],["2024-08-19",25.8641,26.8427,25.5333,26.1742,12063904.0],["2024-08-20",26.1742,26.2982,25.3954,25.4988,8901405.0],["2024-08-21",25.4988,25.6091,25.1542,25.1887,7399205.0],["2024-08-22",25.1887,25.5815,24.0516,24.1481,12109960.0],["2024-08-23",24.1481,24.8579,24.0585,24.4857,8712616.0],["2024-08-26",24.4857,24.8234,24.2445,24.4995,6232610.0],["2024-08-27",24.4995,24.499530792236328,23.7897,23.9275,6935516.0],["2024-08-28",23.9275,24.3962,23.7483,23.9689,5595715.0],["2024-08-29",23.9689,24.8097,23.8173,24.1825,9855215.0],["2024-08-30",24.1825,25.4161,23.1557,24.6167,22114630.0],["2024-09-02",24.6167,24.61668586730957,23.1557,23.2315,14062245.0],["2024-09-03",23.2315,23.6381,23.0454,23.3073,8357559.0],["2024-09-04",23.3073,24.4375,23.0523,23.9137,14944559.0],["2024-09-05",23.9137,24.6718,23.913747787475586,24.3686,10325951.0],["2024-09-06",24.3686,25.4988,23.831,23.8586,21016769.0],["2024-09-09",23.8586,24.3204,23.2935,24.0929,12582978.0],["2024-09-10",24.0929,24.2377,23.4865,23.9896,9254480.0],["2024-09-11",23.9896,24.155,23.7483,23.9758,6981460.0],["2024-09-12",23.9758,24.2032,23.5692,23.5898,7739380.0],["2024-09-13",23.5898,24.0033,23.328,23.4313,8134935.0],["2024-09-18",23.4313,24.0516,22.9834,23.7621,8182109.0],["2024-09-19",23.7621,25.7262,23.7621,25.23,22363445.0],["2024-09-20",25.23,25.230037689208984,24.4995,25.1129,12701910.0],["2024-09-23",25.1129,25.4712,24.7407,25.2438,10690850.0],["2024-09-24",25.2438,30.29534149169922,25.243820190429688,30.2953,53579485.0],["2024-09-25",30.2953,33.493,30.29534149169922,31.8391,71727405.0],["2024-09-26",31.8391,38.0139,30.3298,36.6632,69008437.0],["2024-09-27",36.6632,43.9958,36.663150787353516,43.9958,83911153.0],["2024-09-30",43.9958,52.79631423950195,43.995784759521484,52.7963,36929213.0],["2024-10-08",52.7963,63.35420608520508,52.79631423950195,63.3542,29359478.0],["2024-10-09",63.3542,76.0278,57.2345,60.0325,144197381.0],["2024-10-10",60.0325,61.9483,48.0274,52.0865,109791627.0],["2024-10-11",52.0865,54.8982,50.8391,52.5827,67151776.0],["2024-10-14",52.5827,56.2352,49.0542,54.5606,67177908.0],["2024-10-15",54.5606,57.1173,51.3491,53.1133,63847871.0],["2024-10-16",53.1133,58.9229,51.1355,56.373,68835326.0],["2024-10-17",56.373,59.8395,54.3056,56.187,70226014.0],["2024-10-18",56.187,67.42711639404297,53.7542,67.4271,91404472.0],["2024-10-21",67.4271,72.5682,63.0096,66.0488,96788113.0],["2024-10-22",66.0488,75.8004,64.7945,72.3546,89672534.0],["2024-10-23",72.3546,81.3205,65.9454,66.7586,103222820.0],["2024-10-24",66.7586,70.1493,64.7532,67.3444,66498516.0],["2024-10-25",67.3444,69.6049,65.3321,65.4079,61164871.0],["2024-10-28",65.4079,68.9157,63.4369,67.6063,56210565.0],["2024-10-29",67.6063,70.6386,65.5595,66.5588,55776142.0],["2024-10-30",66.5588,66.8413,63.7195,65.1598,41868822.0],["2024-10-31",65.1598,76.4964,64.8014,70.7075,91118059.0],["2024-11-01",70.7075,72.7061,65.2632,65.7456,75593076.0],["2024-11-04",65.7456,70.1906,64.6774,70.1562,48428323.0],["2024-11-05",70.1562,80.9346,68.0543,77.1994,81793013.0],["2024-11-06",77.1994,85.9241,73.0506,75.3938,80461403.0],["2024-11-07",75.3938,86.0619,71.7481,82.9332,83627492.0],["2024-11-08",82.9332,85.1522,75.5316,75.5867,71951942.0],["2024-11-11",75.5867,76.1243,72.9679,74.1602,39768880.0],["2024-11-12",74.1602,76.5516,71.121,72.899,38788516.0],["2024-11-13",72.899,74.8011,70.039,73.3263,36266013.0],["2024-11-14",73.3263,74.0844,70.7695,70.8453,31076787.0],["2024-11-15",70.8453,71.5896,63.9538,64.3811,49240651.0],["2024-11-18",64.3811,64.9737,60.1152,61.0593,37633291.0],["2024-11-19",61.0593,65.8421,61.05930709838867,65.4492,43471366.0],["2024-11-20",65.4492,65.4492416381836,63.4024,64.4706,30754015.0],["2024-11-21",64.4706,67.7993,63.747,65.5802,40278194.0],["2024-11-22",65.5802,67.5374,62.3067,62.541,39272583.0],["2024-11-25",62.541,62.5548,59.8877,61.459,28461238.0],["2024-11-26",61.459,64.4913,60.6458,61.6175,24931756.0],["2024-11-27",61.6175,65.3321,61.0593,65.3252,37988811.0],["2024-11-28",65.3252,66.097,63.747,63.8228,28345435.0],["2024-11-29",63.8228,74.043,63.82283020019531,68.709,61006712.0],["2024-12-02",68.709,71.8722,67.4616,70.9763,44741672.0],["2024-12-03",70.9763,73.4297,69.6118,71.1692,39887913.0],["2024-12-04",71.1692,73.0506,69.6049,70.6455,34683894.0],["2024-12-05",70.6455,78.3296,70.64547729492188,76.841,61957538.0],["2024-12-06",76.841,79.1014,73.2092,74.5392,55412547.0],["2024-12-09",74.5392,74.7735,70.1769,71.2588,40282896.0],["2024-12-10",71.2588,79.1221,71.25882720947266,72.9748,62385588.0],["2024-12-11",72.9748,73.7329,70.3009,70.9143,30943643.0],["2024-12-12",70.9143,73.7398,70.4318,72.2305,32842231.0],["2024-12-13",72.2305,72.23054504394531,67.7441,67.9853,35815943.0],["2024-12-16",67.9853,67.98534393310547,65.1253,65.5733,27459563.0],["2024-12-17",65.5733,66.6139,64.4224,64.829,26018617.0],["2024-12-18",64.829,65.5733,64.0227,64.574,16862299.0],["2024-12-19",64.574,66.035,63.2646,65.2425,20483414.0],["2024-12-20",65.2425,67.3513,65.0289,66.483,22232168.0],["2024-12-23",66.483,67.055,64.1743,64.3328,20245906.0],["2024-12-24",64.3328,66.6415,62.7133,66.4899,21798314.0],["2024-12-25",66.4899,70.0115,65.6973,70.0115,37673262.0],["2024-12-26",70.0115,73.7053,68.9088,72.2099,42967187.0],["2024-12-27",72.2099,75.7797,70.425,72.2788,48468435.0],["2024-12-30",72.2788,73.5055,70.5008,73.0506,33772770.0],["2024-12-31",73.0506,73.05064392089844,66.0212,66.1246,43035559.0],["2025-01-02",66.1246,66.12461853027344,60.5838,61.59,36437753.0],["2025-01-03",61.59,63.3197,60.253,60.5562,31831993.0],["2025-01-06",60.5562,61.2454,57.9236,58.5783,25554968.0],["2025-01-07",58.5783,60.4184,57.8961,59.936,24699310.0],["2025-01-08",59.936,60.2323,56.8486,59.4811,30297330.0],["2025-01-09",59.4811,60.632,59.171,59.6396,20706993.0],["2025-01-10",59.6396,60.7216,58.233768463134766,58.2338,21203350.0],["2025-01-13",58.2338,60.4873,56.8555,60.0807,23006280.0],["2025-01-14",60.0807,65.2907,59.6121,65.2632,45089572.0],["2025-01-15",65.2632,65.2631607055664,62.4652,62.5065,25967726.0],["2025-01-16",62.5065,63.2439,61.1971,62.2653,24579886.0],["2025-01-17",62.2653,64.0503,61.5142,62.7202,21844216.0],["2025-01-20",62.7202,65.339,62.72018051147461,63.6299,25702244.0],["2025-01-21",63.6299,65.1184,63.0648,64.574,23250895.0],["2025-01-22",64.574,66.352,63.4714,65.6353,29084951.0],["2025-01-23",65.6353,69.8667,63.1199,63.6092,43550738.0],["2025-01-24",63.6092,64.0916,62.4032,62.734,26063188.0],["2025-01-27",62.734,65.1943,61.8173828125,61.8174,24651410.0],["2025-02-05",61.8174,64.2777,61.1144,63.0165,23349265.0],["2025-02-06",63.0165,65.8007,62.4238,65.0426,28405420.0],["2025-02-07",65.0426,69.6049,64.0985,67.3582,46184000.0],["2025-02-10",67.3582,69.2603,67.0205,68.2472,30292248.0],["2025-02-11",68.2472,68.261,66.3383,67.3306,20376706.0],["2025-02-12",67.3306,68.9157,66.3245,68.6056,24447725.0],["2025-02-13",68.6056,68.60558319091797,66.1935,66.2969,26019984.0],["2025-02-14",66.2969,67.434,65.1943,66.8551,21487494.0],["2025-02-17",66.8551,69.6049,66.8482,67.9233,30640267.0],["2025-02-18",67.9233,68.1438,63.9124,64.0778,25094332.0],["2025-02-19",64.0778,66.8827,63.8022,66.0902,23817315.0],["2025-02-20",66.0902,66.4968,64.6843,65.6973,19074077.0],["2025-02-21",65.6973,68.2265,64.195,67.4823,34903464.0],["2025-02-24",67.4823,67.5236,65.8421,66.8965,23148815.0],["2025-02-25",66.8965,66.89646911621094,63.8366,64.0227,26179581.0],["2025-02-26",64.0227,67.0343,63.7126,66.9861,32759091.0],["2025-02-27",66.9861,67.8682,63.4645,64.9944,34999775.0],["2025-02-28",64.9944,66.2624,62.0241,62.5203,23299768.0],["2025-03-03",62.5203,62.796,60.7699,61.2661,17309704.0],["2025-03-04",61.2661,62.3411,60.7009,62.1413,11807776.0],["2025-03-05",62.1413,63.1268,61.3005,62.286,16274800.0],["2025-03-06",62.286,64.4362,62.2860107421875,63.9055,28678859.0],["2025-03-07",63.9055,63.9055290222168,61.7002,61.9345,19140221.0],["2025-03-10",61.9345,61.934539794921875,60.9697,61.4728,11672301.0],["2025-03-11",61.4728,61.8863,60.6458,61.397,11701372.0],["2025-03-12",61.397,62.9545,61.2592,61.335,17588323.0],["2025-03-13",61.335,61.7347,59.1917,59.6121,15904626.0],["2025-03-14",59.6121,66.738,59.5707,63.9951,46025585.0],["2025-03-17",63.9951,64.6533,62.3349,64.2635,23731341.0],["2025-03-18",64.2635,66.2621,64.0537,65.6825,24689116.0],["2025-03-19",65.6825,67.0515,65.1529,65.8424,22531335.0],["2025-03-20",65.8424,66.7418,64.6533,65.8024,16644940.0],["2025-03-21",65.8024,66.2421,62.9745,63.2543,20064875.0],["2025-03-24",63.2543,63.5441,61.6754,62.8945,15681694.0],["2025-03-25",62.8945,62.9745,60.1465,60.6162,14968155.0],["2025-03-26",60.6162,62.3349,60.616180419921875,60.7861,11843970.0],["2025-03-27",60.7861,64.6333,60.4063,63.1444,24006279.0],["2025-03-28",63.1444,65.3927,62.9745,63.9538,20332307.0],["2025-03-31",63.9538,64.3135,61.5755,62.6347,18678582.0],["2025-04-01",62.6347,63.4341,56.4592,57.2886,35650807.0],["2025-04-02",57.2886,58.8375,56.4292,58.0081,16902811.0],["2025-04-03",58.0081,59.8367,57.4585,58.5077,14752375.0],["2025-04-07",58.5077,58.50770568847656,50.3636,53.0916,33904097.0],["2025-04-08",53.0916,55.4499,52.6519,53.4913,21259850.0],["2025-04-09",53.4913,56.3193,51.0131,55.5399,28037394.0],["2025-04-10",55.5399,58.158,55.539852142333984,55.8396,24836679.0],["2025-04-11",55.8396,57.4585,55.1102,56.2294,18061595.0],["2025-04-14",56.2294,57.1087,55.7597,55.8596,13792907.0],["2025-04-15",55.8596,55.859622955322266,54.9703,55.4099,8961470.0],["2025-04-16",55.4099,55.4299,53.7312,54.6205,9886403.0],["2025-04-17",54.6205,55.0402,53.991,54.1708,8309408.0],["2025-04-18",54.1708,56.2893,54.011,55.7297,16775088.0],["2025-04-21",55.7297,56.5092,54.8104,56.5092,13277752.0],["2025-04-22",56.5092,56.759,55.5299,55.9995,10750033.0],["2025-04-23",55.9995,58.098,55.8996,56.3493,17624495.0],["2025-04-24",56.3493,56.5891,55.0702,55.6997,10187073.0],["2025-04-25",55.6997,59.8168,55.6598,57.5484,30675731.0],["2025-04-28",57.5484,58.9874,56.789,58.3278,22166751.0],["2025-04-29",58.3278,58.6076,57.4585,58.0081,12849629.0],["2025-04-30",58.0081,60.4563,58.0080680847168,58.7675,21044420.0],["2025-05-06",58.7675,62.0352,58.767520904541016,61.1158,24876291.0],["2025-05-07",61.1158,67.6311,60.5163,60.9559,42758054.0],["2025-05-08",60.9559,61.5455,60.0366,60.4563,23181962.0],["2025-05-09",60.4563,60.456298828125,58.6176,58.8375,18555124.0],["2025-05-12",58.8375,62.4149,58.83747100830078,62.0551,30399841.0],["2025-05-13",62.0551,62.5148,60.7561,61.0259,19166370.0],["2025-05-14",61.0259,67.1614,59.8467,64.8231,47437294.0],["2025-05-15",64.8231,64.8231430053711,61.8353,61.8653,25377955.0],["2025-05-16",61.8653,61.86528015136719,60.1765,60.3064,16914585.0],["2025-05-19",60.3064,60.5562,59.3571,59.8467,12778790.0],["2025-05-20",59.8467,60.896,59.6169,60.2764,14426754.0],["2025-05-21",60.2764,60.7461,59.5869,60.0066,11877226.0],["2025-05-22",60.0066,60.1965,59.2372,59.6069,10906402.0],["2025-05-23",59.6069,59.60691452026367,57.4585,57.6084,16732406.0],["2025-05-26",57.6084,58.2579,57.3386,58.1879,9091971.0],["2025-05-27",58.1879,59.0573,57.7283,58.2679,9857317.0],["2025-05-28",58.2679,58.8375,57.1087,57.3386,9971508.0],["2025-05-29",57.3386,59.1972,57.33855438232422,58.8175,15843559.0],["2025-05-30",58.8175,58.817481994628906,57.3585,58.128,12093772.0],["2025-06-03",58.128,59.1872,57.5084,58.2179,11365574.0],["2025-06-04",58.2179,60.0866,57.8582,59.427,18333504.0],["2025-06-05",59.427,60.5063,59.0573,60.1265,17965991.0],["2025-06-06",60.1265,60.6362,59.1572,59.3371,11626326.0],["2025-06-09",59.3371,61.5355,59.33710861206055,60.5862,19765716.0],["2025-06-10",60.5862,60.6562,58.6476,59.3471,15045212.0],["2025-06-11",59.3471,62.9045,59.34709930419922,61.4955,29800102.0],["2025-06-12",61.4955,63.3542,60.836,62.205,23042895.0],["2025-06-13",62.205,62.20503234863281,60.9759,61.1058,16925026.0],["2025-06-16",61.1058,62.5048,60.856,62.275,16217541.0],["2025-06-17",62.275,63.1044,61.8653,62.6447,17653147.0],["2025-06-18",62.6447,62.64471435546875,60.5562,60.906,17653545.0],["2025-06-19",60.906,60.9959,58.5177,58.8674,17142671.0],["2025-06-20",58.8674,58.9974,57.9581,58.038,11427185.0],["2025-06-23",58.038,58.9574,57.5584,58.5377,13636786.0],["2025-06-24",58.5377,68.5005,58.53768539428711,65.5526,70826937.0],["2025-06-25",65.5526,78.66313934326172,64.7532,78.6631,100812887.0],["2025-06-26",78.6631,85.788,77.1442,81.9408,116372058.0],["2025-06-27",81.9408,84.5189,78.4433,79.1428,92358759.0],["2025-06-30",79.1428,81.1813,77.444,80.6017,58165371.0],["2025-07-01",80.6017,81.1214,76.7345,77.8237,49264940.0],["2025-07-02",77.8237,78.7031,75.7952,77.0343,34972909.0],["2025-07-03",77.0343,77.7138,75.8652,76.4148,32540247.0],["2025-07-04",76.4148,81.591,75.3355,77.6838,73094127.0],["2025-07-07",77.6838,80.5917,76.5447,78.7031,48964666.0],["2025-07-08",78.7031,81.9408,77.5839,81.0414,57582428.0],["2025-07-09",81.0414,81.9308,78.3534,78.7431,48695096.0],["2025-07-10",78.7431,80.5318,76.8644,78.5732,42839494.0],["2025-07-11",78.5732,92.9228,77.2442,88.8358,102765163.0],["2025-07-14",88.8358,88.83578491210938,81.4211,82.1106,67922911.0],["2025-07-15",82.1106,85.6781,81.9408,83.4797,56325580.0],["2025-07-16",83.4797,85.4882,82.5903,84.439,44592343.0],["2025-07-17",84.439,88.1163,83.05,87.4068,55518864.0],["2025-07-18",87.4068,88.4361,85.0185,86.4175,37206189.0],["2025-07-21",86.4175,86.41753387451172,82.4404,83.9493,46129330.0],["2025-07-22",83.9493,88.0863,83.1099,86.0578,50186404.0],["2025-07-23",86.0578,93.9321,85.5382,88.0064,74103454.0],["2025-07-24",88.0064,95.511,86.7373,94.8315,72996760.0],["2025-07-25",94.8315,95.7308,92.1434,92.2533,51174759.0],["2025-07-28",92.2533,95.7708,91.9335,93.6723,43639774.0],["2025-07-29",93.6723,94.6316,90.4746,93.8222,42224316.0],["2025-07-30",93.8222,93.82218170166016,90.5845,91.9235,35967386.0],["2025-07-31",91.9235,92.6031,88.2662,88.7059,43162172.0],["2025-08-01",88.7059,90.1948,87.4368,87.9664,29991600.0],["2025-08-04",87.9664,88.4361,85.818,87.147,28498116.0],["2025-08-05",87.147,89.4953,86.4175,88.526,37385417.0],["2025-08-06",88.526,90.2947,87.3868,90.1149,35563531.0],["2025-08-07",90.1149,91.4339,88.536,89.0556,34546912.0],["2025-08-08",89.0556,89.5053,86.1177,87.137,28386743.0],["2025-08-11",87.137,92.8529,86.8172,91.2041,47832039.0],["2025-08-12",91.2041,93.0327,90.5945,92.8729,46047745.0],["2025-08-13",92.8729,99.648,90.9343,95.7708,72610666.0],["2025-08-14",95.7708,96.4303,91.244,91.4939,56071293.0],["2025-08-15",91.4939,109.79064178466797,90.8044,109.7906,105110130.0],["2025-08-18",109.7906,131.7448,109.79064178466797,125.869,129780150.0],["2025-08-19",125.869,128.9967,122.9111,126.4586,85404174.0],["2025-08-20",126.4586,127.0881,120.5928,124.2102,62314414.0],["2025-08-21",124.2102,132.7141,123.0111,128.1673,82182007.0],["2025-08-22",128.1673,141.8974,127.0781,141.2279,80320334.0],["2025-08-25",141.2279,155.3877,139.8989,146.1444,83989545.0],["2025-08-26",146.1444,158.4655,143.3963,158.4655,70729909.0],["2025-08-27",158.4655,158.4654541015625,146.0045,151.6704,75946182.0],["2025-08-28",151.6704,158.6853,136.8911,156.277,76159922.0],["2025-08-29",156.277,165.8801,147.0037,149.9416,73938043.0],["2025-09-01",149.9416,152.8795,144.8953,150.771,51567168.0],["2025-09-02",150.771,151.0708,141.7775,143.3564,54365160.0],["2025-09-03",143.3564,146.7839,136.8011,137.8304,52948358.0],["2025-09-04",137.8304,141.098,132.3144,134.6027,54259305.0],["2025-09-05",134.6027,139.1994,131.5649,138.7797,42656908.0],["2025-09-08",138.7797,139.0095,134.6727,137.1309,32296210.0],["2025-09-09",137.1309,138.35,132.6641,132.844,35428605.0],["2025-09-10",132.844,139.8889,132.84397888183594,137.3107,42258975.0],["2025-09-11",137.3107,151.7203,136.6612,149.9416,67839968.0],["2025-09-12",149.9416,154.8581,145.7047,145.7746,57053880.0],["2025-09-15",145.7746,152.3898,145.77462768554688,148.3627,41837013.0],["2025-09-16",148.3627,158.6853,146.7739,157.5961,53733256.0],["2025-09-17",157.5961,178.8807,154.4683,172.7551,66418211.0],["2025-09-18",172.7551,172.755126953125,156.277,158.8652,69313238.0],["2025-09-19",158.8652,161.2035,153.2891845703125,153.2892,41135369.0],["2025-09-22",153.2892,161.883,153.0893,161.0936,43565001.0],["2025-09-23",161.0936,161.0935516357422,149.9716,155.5576,44268834.0],["2025-09-24",155.5576,162.4626,151.1607,158.7952,45242181.0],["2025-09-25",158.7952,161.883,156.5568,156.7867,33347397.0],["2025-09-26",156.7867,157.4862,151.4605,151.8402,27293017.0],["2025-09-29",151.8402,175.8729,151.0008,166.6895,67970108.0],["2025-09-30",166.6895,169.7773,164.3512,167.0093,49536645.0],["2025-10-09",167.0093,170.0571,162.8423,166.6096,41507997.0],["2025-10-10",166.6096,166.60955810546875,153.6889,154.1885,47233469.0],["2025-10-13",154.1885,154.18853759765625,145.205,149.6918,32410306.0],["2025-10-14",149.6918,156.387,145.5948,146.3242,32898410.0],["2025-10-15",146.3242,151.3906,144.8953,149.8916,26853094.0],["2025-10-16",149.8916,152.7096,146.694,147.4934,22003334.0],["2025-10-17",147.4934,150.3413,141.078,141.9074,27095904.0],["2025-10-20",141.9074,146.1344,141.2479,142.2072,23021606.0],["2025-10-21",142.2072,148.4727,141.9174,146.4741,29298579.0],["2025-10-22",146.4741,146.47412109375,143.3963,144.0958,18315114.0],["2025-10-23",144.0958,148.1729,138.6198,148.1229,29643301.0],["2025-10-24",148.1229,156.18710327148438,146.9238,156.1871,40994579.0],["2025-10-27",156.1871,157.9059,151.4705,153.3192,43486879.0],["2025-10-28",153.3192,157.5661,148.4827,151.3306,34560627.0],["2025-10-29",151.3306,159.8345,149.0423,157.0565,50165183.0],["2025-10-30",157.0565,157.0564727783203,145.295,145.3449,42675350.0],["2025-10-31",145.3449,148.3927,143.916,144.2357,20562040.0],["2025-11-03",144.2357,145.195,139.8989,144.1958,17690597.0],["2025-11-04",144.1958,144.19577026367188,137.4506,137.6605,25306344.0],["2025-11-05",137.6605,139.8889,134.0531,135.9317,20263816.0],["2025-11-06",135.9317,140.1287,135.1123,136.5013,24645444.0],["2025-11-07",136.5013,136.50132751464844,131.465,132.1445,27914741.0],["2025-11-10",132.1445,135.2822,131.5249,133.7333,19948472.0],["2025-11-11",133.7333,135.0024,122.5714,124.51,42648196.0],["2025-11-12",124.51,124.50999450683594,117.7749,121.2324,37376337.0],["2025-11-13",121.2324,123.9004,120.0332,123.5707,22060528.0],["2025-11-14",123.5707,124.2602,121.5721,122.1917,16640419.0],["2025-11-17",122.1917,123.5707,121.8119,122.9111,13308624.0],["2025-11-18",122.9111,126.4086,122.2216,124.3001,25324995.0],["2025-11-19",124.3001,125.7091,122.3516,123.161,14395744.0],["2025-11-20",123.161,127.1581,120.313,120.413,18730985.0],["2025-11-21",120.413,121.4622,116.8655,117.0754,21131029.0],["2025-11-24",117.0754,120.393,115.5165,119.0639,19508633.0],["2025-11-25",119.0639,122.2716,118.7342,120.2831,19452819.0],["2025-11-26",120.2831,124.1003,119.024,121.9518,20342501.0],["2025-11-27",121.9518,124.1103,120.5728,120.9126,16380521.0],["2025-11-28",120.9126,122.8612,119.9133,122.5314,12512891.0],["2025-12-01",122.5314,125.3394,121.9119,124.47,18423835.0],["2025-12-02",124.47,124.47002410888672,120.9726,121.3223,13349481.0],["2025-12-03",121.3223,123.5707,119.2438,119.9033,11789427.0],["2025-12-04",119.9033,123.2809,118.4744,121.812,13826942.0],["2025-12-05",121.812,135.3422,121.2224,130.6955,53807373.0],["2025-12-08",130.6955,136.5313,129.9061,131.0653,50285666.0],["2025-12-09",131.0653,131.0652618408203,126.2188,127.5878,30267625.0],["2025-12-10",127.5878,130.006,125.0096,128.9967,26793184.0],["2025-12-11",128.9967,129.0068,125.0596,125.0596,19235028.0],["2025-12-12",125.0596,130.4157,123.9504,126.7983,41818581.0],["2025-12-15",126.7983,129.1067,124.45,126.0389,21340315.0],["2025-12-16",126.0389,131.0253,124.9597,127.9175,29895103.0],["2025-12-17",127.9175,137.9003,125.909,134.5527,44929793.0],["2025-12-18",134.5527,134.552734375,129.1067,129.2166,27436283.0],["2025-12-19",129.2166,133.8932,128.7169,130.9753,24428232.0],["2025-12-22",130.9753,131.7048,129.4065,130.116,18867932.0],["2025-12-23",130.116,131.9846,128.0874,129.1766,18230325.0],["2025-12-24",129.1766,134.6527,128.3372,133.0838,26766608.0],["2025-12-25",133.0838,135.8618,131.5049,134.4828,24853536.0],["2025-12-26",134.4828,140.1687,133.4735,135.0524,37558582.0],["2025-12-29",135.0524,135.1823,132.6141,133.6034,19960840.0],["2025-12-30",133.6034,136.0516,132.0246,134.6926,20224136.0],["2025-12-31",134.6926,135.8318,130.7754669189453,130.7755,22309347.0],["2026-01-05",130.7755,136.5013,130.4057,135.632,31276834.0],["2026-01-06",135.632,149.1222,134.6027,148.6725,63385925.0],["2026-01-07",148.6725,148.6725311279297,141.1979,142.9866,38650270.0],["2026-01-08",142.9866,142.98663330078125,136.7811,138.4099,30027882.0],["2026-01-09",138.4099,140.8682,137.0209,138.9595,27368691.0],["2026-01-12",138.9595,150.8909,138.0802,147.7332,53867393.0],["2026-01-13",147.7332,151.6903,141.9774,143.2564,40022043.0],["2026-01-14",143.2564,154.2985,140.5584,141.8874,60127000.0],["2026-01-15",141.8874,142.497,133.9032,135.2122,37686775.0],["2026-01-16",135.2122,140.3386,134.5627,134.9025,24668279.0],["2026-01-19",134.9025,134.90248107910156,129.0867,132.1944,25539980.0],["2026-01-20",132.1944,132.6341,128.4671,129.3565,17472084.0],["2026-01-21",129.3565,131.0153,128.587,128.707,16250429.0],["2026-01-22",128.707,130.5057,127.7077,128.1274,15506486.0],["2026-01-23",128.1274,130.3558,127.9375,129.1566,16867020.0],["2026-01-26",129.1566,131.5249,126.3886,127.5878,22462488.0],["2026-01-27",127.5878,127.5877685546875,122.4315,125.5692,19741562.0],["2026-01-28",125.5692,127.1781,125.2295,125.5492,15009121.0],["2026-01-29",125.5492,128.9068,122.5114,127.4279,24287628.0],["2026-01-30",127.4279,127.4278793334961,123.9104,123.9104,16249886.0],["2026-02-02",123.9104,125.849,121.9119,122.0817,14372954.0],["2026-02-03",122.0817,124.0903,120.2731,121.5222,16509909.0],["2026-02-04",121.5222,124.2902,118.914,122.2017,19502333.0],["2026-02-05",122.2017,124.3501,120.413,122.3915,17701166.0],["2026-02-06",122.3915,122.8112,118.914,119.5136,13913895.0],["2026-02-09",119.5136,121.5122,119.51360321044922,121.1224,13191134.0],["2026-02-10",121.1224,121.6121,118.914,118.924,12236497.0],["2026-02-11",118.924,119.4037,117.2752,117.575,10342030.0],["2026-02-12",117.575,119.1139,117.1153,118.3844,10054330.0],["2026-02-13",118.3844,119.2138,115.0069,115.1268,14871148.0],["2026-02-24",115.1268,116.166,113.9276,114.3773,10824845.0],["2026-02-25",114.3773,119.4137,114.2974,117.6849,18828216.0],["2026-02-26",117.6849,117.8248,115.7064,116.156,11750207.0],["2026-02-27",116.156,117.4151,114.9169,115.9462,11883967.0],["2026-03-02",115.9462,115.94618225097656,112.2489,114.4073,16773271.0],["2026-03-03",114.4073,118.4044,112.6885,112.9483,25179783.0],["2026-03-04",112.9483,114.867,111.0297,111.8991,14690623.0],["2026-03-05",111.8991,114.1175,109.5208,110.67,17685193.0],["2026-03-06",110.67,114.18,109.88,112.38,15964573.0],["2026-03-09",112.38,112.37999725341797,107.15,108.82,17407903.0],["2026-03-10",108.82,111.33,107.38,108.04,17294592.0],["2026-03-11",108.04,109.79,107.7,108.4,13507130.0],["2026-03-12",108.4,108.86,105.86,106.58,12806951.0],["2026-03-13",106.58,106.58000183105469,103.23,103.27,13982010.0],["2026-03-16",103.27,105.2,102.1,104.94,13402924.0],["2026-03-17",104.94,110.89,104.66,106.57,29418583.0],["2026-03-18",106.57,106.99,104.8,106.0,14485189.0],["2026-03-19",106.0,106.83,104.42,104.96,14523105.0],["2026-03-20",104.96,105.96,101.35,101.4,16068397.0],["2026-03-23",101.4,103.0,99.2,99.96,21274771.0],["2026-03-24",99.96,102.35,97.5,99.69,19065514.0],["2026-03-25",99.69,102.55,99.25,100.96,17369196.0],["2026-03-26",100.96,100.99,96.87,97.03,15499694.0],["2026-03-27",97.03,99.78,96.45,98.4,13238601.0],["2026-03-30",98.4,99.77,97.01,98.9,10403079.0],["2026-03-31",98.9,101.75,97.18,97.28,12696833.0],["2026-04-01",97.28,101.6,97.27999877929688,100.25,17630937.0],["2026-04-02",100.25,100.4,97.32,98.0,10888733.0],["2026-04-03",98.0,99.0,94.78,94.8,14056440.0],["2026-04-07",94.8,96.3,94.28,95.56,9418449.0],["2026-04-08",95.56,103.6,95.55999755859375,102.95,28178825.0],["2026-04-09",102.95,102.94999694824219,98.61,98.65,16184025.0],["2026-04-10",98.65,106.0,98.6500015258789,101.68,33854935.0],["2026-04-13",101.68,104.53,99.84,102.66,22470846.0],["2026-04-14",102.66,104.28,101.66,103.85,20256298.0],["2026-04-15",103.85,104.88,100.88,101.32,15901257.0],["2026-04-16",101.32,101.31999969482422,97.57,99.82,21419455.0],["2026-04-17",99.82,100.28,97.69,99.54,19071396.0],["2026-04-20",99.54,102.19,99.31,100.83,17172092.0],["2026-04-21",100.83,100.83000183105469,97.82,98.97,14339443.0],["2026-04-22",98.97,101.4,97.8,100.96,17018336.0],["2026-04-23",100.96,100.95999908447266,97.12,98.17,16988939.0],["2026-04-24",98.17,98.68,95.5,96.06,13337331.0],["2026-04-27",96.06,99.14,96.05999755859375,96.85,13022038.0],["2026-04-28",96.85,98.3,95.5,96.02,13866187.0],["2026-04-29",96.02,97.82,95.48,97.34,13624499.0],["2026-04-30",97.34,100.99,96.69,98.39,18839512.0],["2026-05-06",98.39,105.33,98.38999938964844,103.0,32525107.0],["2026-05-07",103.0,105.81,102.5,104.0,19805229.0],["2026-05-08",104.0,104.0,101.75,103.11,14740039.0],["2026-05-11",103.11,109.87,103.11000061035156,108.54,41774408.0],["2026-05-12",108.54,109.19,106.2,107.06,23755363.0],["2026-05-13",107.06,107.05999755859375,103.73,106.9,20346855.0],["2026-05-14",106.9,107.81,101.70999908447266,101.71,21634335.0],["2026-05-15",101.71,103.94,98.78,99.46,23021766.0],["2026-05-18",99.46,102.38,98.61,100.62,17573313.0],["2026-05-19",100.62,101.4,97.88,100.89,18039988.0],["2026-05-20",100.89,101.35,99.12,100.11,12992932.0],["2026-05-21",100.11,109.3,100.11000061035156,101.73,47125340.0],["2026-05-22",101.73,102.68,96.66,98.19,32104795.0],["2026-05-25",98.19,103.18,98.03,99.84,21975414.0],["2026-05-26",99.84,101.68,97.28,100.81,23810086.0],["2026-05-27",100.81,101.5,96.82,97.14,20662338.0],["2026-05-28",97.14,97.13999938964844,92.31,95.44,23832483.0],["2026-05-29",95.44,97.27,91.35,91.85,21415977.0],["2026-06-01",91.85,93.98,90.65,91.13,19098200.0],["2026-06-02",91.13,91.3,87.52,89.69,18678265.0],["2026-06-03",89.69,92.22,87.67,88.95,20722935.0],["2026-06-04",88.95,89.6,87.02,87.51,13723126.0],["2026-06-05",87.51,87.98,83.88,83.98,18259966.0],["2026-06-08",83.98,84.88,80.0,80.68,17806726.0],["2026-06-09",80.68,83.2,80.02,83.08,17395136.0],["2026-06-10",83.08,83.08000183105469,79.6,80.35,15252304.0],["2026-06-11",80.35,80.89,77.7,78.37,14347972.0],["2026-06-12",78.37,87.88,78.37000274658203,86.2,42702664.0],["2026-06-15",86.2,96.77,85.6,93.2,47540944.0],["2026-06-16",93.2,99.28,91.95,96.5,37583749.0],["2026-06-17",96.5,98.42,95.46,97.79,27386849.0],["2026-06-18",97.79,98.71,95.0,95.76,22879472.0],["2026-06-22",95.76,106.24,93.56,105.6,64005036.0],["2026-06-23",105.6,107.8,102.8,103.6,45551859.0],["2026-06-24",103.6,103.5999984741211,97.39,98.02,32688230.0],["2026-06-25",98.02,105.27,96.36,102.05,40539274.0],["2026-06-26",102.05,103.0,94.59,94.79,30378044.0],["2026-06-29",94.79,96.02,90.51,90.97,26872521.0],["2026-06-30",90.97,92.25,89.45,91.67,21268830.0],["2026-07-01",91.67,99.5,90.15,96.42,43928025.0],["2026-07-02",96.42,97.47,88.69,88.99,31558359.0],["2026-07-03",88.99,90.87,87.54,87.54,19821061.0],["2026-07-06",87.54,89.57,84.88,85.0,17304877.0],["2026-07-07",85.0,85.18,82.0,82.49,14014041.0],["2026-07-08",82.49,82.99,79.88,79.97,17339594.0],["2026-07-09",79.97,83.86,79.8,83.78,22416546.0],["2026-07-10",83.78,84.19,81.27,81.31,18551791.0],["2026-07-13",81.31,81.30999755859375,78.25,78.3,17049260.0],["2026-07-14",78.3,79.55,75.7,79.1,16870898.0],["2026-07-15",79.1,82.88,78.07,80.78,21724859.0],["2026-07-16",80.78,81.0,78.28,79.51,15155114.0],["2026-07-17",79.51,83.0,79.51000213623047,79.98,28355687.0],["2026-07-20",79.98,84.02,79.9800033569336,82.97,24198968.0],["2026-07-21",82.97,84.93,80.51,84.0,27544383.0],["2026-07-22",84.0,84.0,81.0,81.06,18613000.0],["2026-07-23",81.06,82.31,79.45,80.88,13715833.0],["2026-07-24",80.88,80.87999725341797,73.95999908447266,73.96,21861152.0],["2026-07-27",73.96,76.34,73.5,75.53,15096428.0],["2026-07-28",75.53,75.55,73.8,73.91,11420550.0],["2026-07-29",73.91,82.02,72.51,80.43,31316487.0],["2026-07-30",80.43,82.0,79.2,79.8,19637626.0],["2026-07-31",79.8,85.2,78.92,82.41,28943672.0],["2026-08-03",82.41,82.99,80.16,82.25,16361977.0],["2026-08-04",82.25,83.85,82.0,83.16,15362545.0],["2026-08-05",83.16,86.25,82.56,85.16,23651578.0],["2026-08-06",85.16,86.56,83.42,84.34,17613747.0],["2026-08-07",84.34,84.54,82.39,84.0,15984672.0],["2026-08-10",84.0,85.5,83.0,83.93,12660466.0],["2026-08-11",83.93,85.37,82.97,84.14,13704661.0],["2026-08-12",84.14,85.36,83.5,84.78,12027791.0],["2026-08-13",84.78,87.11,84.18,84.18,21143200.0],["2026-08-14",84.18,85.29,82.53,83.46,12967893.0],["2026-08-17",83.46,84.87,82.0,84.83,12114688.0],["2026-08-18",84.83,84.83000183105469,81.75,83.03,14082930.0],["2026-08-19",83.03,83.02999877929688,79.23,79.27,13259481.0],["2026-08-20",79.27,80.46,78.5,79.32,9186673.0],["2026-08-21",79.32,82.52,78.36,81.88,16220945.0],["2026-08-24",81.88,82.45,79.6,80.26,10516072.0],["2026-08-25",80.26,80.8,79.28,79.86,8937525.0],["2026-08-26",79.86,85.4,79.37,83.18,27812251.0],["2026-08-27",83.18,87.81,81.8,87.45,38419638.0],["2026-08-28",87.45,88.2,85.33,86.18,24104079.0],["2026-08-31",86.18,86.18000030517578,82.81,85.29,19159347.0],["2026-09-01",85.29,88.18,84.57,86.55,22230827.0],["2026-09-02",86.55,86.55000305175781,83.66,84.16,13949257.0],["2026-09-03",84.16,88.81,84.0,85.66,24476023.0],["2026-09-04",85.66,90.57,85.66000366210938,88.09,35462775.0],["2026-09-07",88.09,88.65,84.56,84.95,24903288.0],["2026-09-08",84.95,86.44,84.14,84.6,14554243.0],["2026-09-09",84.6,85.06,83.81,84.24,11218133.0],["2026-09-10",84.24,86.29,83.0,84.72,15171193.0],["2026-09-11",84.72,84.72000122070312,79.08,79.32,20773141.0],["2026-09-14",79.32,79.68,78.35,78.37,10086737.0]]}