{"t":"300832.SZ","o":1,"src":"deep","bar_quality":"synthetic_open_deepstore","bars":[["2020-05-12",21.4256,21.4256,17.8562,21.4256,209974.0],["2020-05-13",21.4256,23.5682,21.42559814453125,23.5682,51949.0],["2020-05-14",23.5682,25.924028396606445,23.568159103393555,25.924,67735.0],["2020-05-15",25.924,28.516902923583984,25.924028396606445,28.5169,115261.0],["2020-05-18",28.5169,31.3705,28.516902923583984,31.3705,240462.0],["2020-05-19",31.3705,34.5085,31.370487213134766,34.5085,223966.0],["2020-05-20",34.5085,37.9593391418457,34.508487701416016,37.9593,148257.0],["2020-05-21",37.9593,41.75621795654297,37.9593391418457,41.7562,157120.0],["2020-05-22",41.7562,45.932315826416016,41.75621795654297,45.9323,1058674.0],["2020-05-25",45.9323,50.52554702758789,45.932315826416016,50.5255,662634.0],["2020-05-26",50.5255,55.5786,50.52554702758789,55.5786,383497.0],["2020-05-27",55.5786,61.13880157470703,55.57857131958008,61.1388,386175.0],["2020-05-28",61.1388,67.25362396240234,61.13880157470703,67.2536,9864526.0],["2020-05-29",67.2536,73.97992706298828,67.25362396240234,73.9799,40447551.0],["2020-06-01",73.9799,78.2129,72.61,77.3597,34919693.0],["2020-06-02",77.3597,77.35968780517578,71.6952,73.8377,27989699.0],["2020-06-03",73.8377,73.942,70.2494,71.0031,21744289.0],["2020-06-04",71.0031,71.9606,69.4436,71.3397,15511721.0],["2020-06-05",71.3397,72.7759,68.2585,68.4197,18376040.0],["2020-06-08",68.4197,69.6806,66.4999,67.7371,13460595.0],["2020-06-09",67.7371,69.4152,66.8365,68.4956,10167595.0],["2020-06-10",68.4956,71.8137,68.0263,70.913,12578779.0],["2020-06-11",70.913,72.046,69.0644,69.1213,10363962.0],["2020-06-12",69.1213,76.023,68.5714,76.023,21990130.0],["2020-06-15",76.023,78.9761,73.2831,74.3734,18995242.0],["2020-06-16",74.3734,81.8629,74.1221,79.2084,20536347.0],["2020-06-17",79.2084,82.4791,78.8197,78.9476,13015393.0],["2020-06-18",78.9476,78.94763946533203,72.9418,74.7621,10980888.0],["2020-06-19",74.7621,78.4404,73.9468,76.241,8993868.0],["2020-06-22",76.241,78.2129,74.7052,77.9759,7036600.0],["2020-06-23",77.9759,80.8484,77.1938,79.1609,7147513.0],["2020-06-24",79.1609,81.531,77.791,77.9048,5343043.0],["2020-06-29",77.9048,83.6641,77.9048080444336,81.3177,7086547.0],["2020-06-30",81.3177,82.1994,79.5781,81.294,6768269.0],["2020-07-01",81.294,82.7161,75.5489,77.464,8508152.0],["2020-07-02",77.464,78.0328,75.9708,76.734,4995286.0],["2020-07-03",76.734,77.3597,73.5581,76.5681,7474332.0],["2020-07-06",76.5681,76.56807708740234,73.8899,75.9708,10706650.0],["2020-07-07",75.9708,79.4785,74.8948,79.1562,9028363.0],["2020-07-08",79.1562,79.5402,76.2457,77.3597,9080006.0],["2020-07-09",77.3597,84.9345,76.606,84.9345,15240316.0],["2020-07-10",84.9345,90.0871,82.9483,86.8448,11327541.0],["2020-07-13",86.8448,93.3815,86.84477233886719,92.9549,8918149.0],["2020-07-14",92.9549,92.9548568725586,83.612,84.5411,11130498.0],["2020-07-15",84.5411,89.3523,84.432,84.7923,7133052.0],["2020-07-16",84.7923,84.79228210449219,77.5019,77.682,6810760.0],["2020-07-17",77.682,81.7017,76.5539,80.4787,5350002.0],["2020-07-20",80.4787,81.8439,77.5777,79.2889,5060188.0],["2020-07-21",79.2889,84.0149,78.9287,83.9011,5721599.0],["2020-07-22",83.9011,85.0862,82.0145,82.9057,4050231.0],["2020-07-23",82.9057,85.5602,80.9148,83.2896,5621079.0],["2020-07-24",83.2896,83.2896499633789,76.222,76.3026,6444068.0],["2020-07-27",76.3026,78.0754,73.9467,74.3307,3880691.0],["2020-07-28",74.3307,75.8428,70.6286,75.5726,5475072.0],["2020-07-29",75.5726,77.7816,74.4397,77.1606,3829100.0],["2020-07-30",77.1606,78.9002,76.1557,77.0279,4511130.0],["2020-07-31",77.0279,84.6121,77.02786254882812,83.2849,8937227.0],["2020-08-03",83.2849,86.5082,82.0572,83.3228,6533976.0],["2020-08-04",83.3228,85.2853,78.4499,78.924,6712344.0],["2020-08-05",78.924,78.9239501953125,75.857,77.9522,3982669.0],["2020-08-06",77.9522,78.431,75.8428,76.3595,3634426.0],["2020-08-07",76.3595,77.7247,75.0749,76.7814,2762565.0],["2020-08-10",76.7814,77.0231,74.0321,74.9138,3268526.0],["2020-08-11",74.9138,75.8381,74.1885,74.2786,2162635.0],["2020-08-12",74.2786,74.6957,69.7375,70.5528,4016934.0],["2020-08-13",70.5528,71.8042,69.7944,70.8751,2339504.0],["2020-08-14",70.8751,71.3397,67.7845,68.889,4109097.0],["2020-08-17",68.889,73.6624,68.7326,72.9039,4041153.0],["2020-08-18",72.9039,75.1271,72.6195,73.2405,2827770.0],["2020-08-19",73.2405,73.4253,70.6334,70.9225,2239374.0],["2020-08-20",70.9225,71.7995,69.6853,70.8325,2119298.0],["2020-08-21",70.8325,76.497,70.83245849609375,75.4446,4712851.0],["2020-08-24",75.4446,79.3885,75.44464874267578,77.2649,6312905.0],["2020-08-25",77.2649,78.0944,75.6437,75.8286,3104866.0],["2020-08-26",75.8286,75.8428,72.4299,72.5484,3861687.0],["2020-08-27",72.5484,76.6676,71.1406,76.0324,4045949.0],["2020-08-28",76.0324,77.6441,74.8948,76.9331,3441420.0],["2020-08-31",76.9331,79.0662,76.3121,76.8051,3792719.0],["2020-09-01",76.8051,80.4882,75.8902,78.1228,3943727.0],["2020-09-02",78.1228,78.12284088134766,73.6292,74.089,5306502.0],["2020-09-03",74.089,74.8948,72.6195,74.0416,3966289.0],["2020-09-04",74.0416,74.4018,72.2877,73.1883,3594477.0],["2020-09-07",73.1883,73.9468,71.3397,71.7378,3487092.0],["2020-09-08",71.7378,73.0888,70.2257,72.6906,2321420.0],["2020-09-09",72.6906,72.69061279296875,67.3105,67.7893,4336831.0],["2020-09-10",67.7893,69.1402,66.5189,66.6848,2195007.0],["2020-09-11",66.6848,72.0317,65.2485,70.3916,4332813.0],["2020-09-14",70.3916,72.9987,70.3916244506836,70.9273,3242312.0],["2020-09-15",70.9273,72.4441,69.7422,72.0554,2073245.0],["2020-09-16",72.0554,75.8428,70.9415,70.9936,4057537.0],["2020-09-17",70.9936,72.2782,69.4673,71.5624,2430413.0],["2020-09-18",71.5624,73.6908,71.4866,72.6954,2518640.0],["2020-09-21",72.6954,74.6578,72.008,73.942,2243364.0],["2020-09-22",73.942,75.9613,73.4728,74.6436,3613249.0],["2020-09-23",74.6436,81.0001,74.2169,78.3077,6302054.0],["2020-09-24",78.3077,79.1609,76.6961,77.2127,2571697.0],["2020-09-25",77.2127,78.3562,76.1076,76.5525,1759386.0],["2020-09-28",76.5525,78.1696,75.5957,76.0071,1720049.0],["2020-09-29",76.0071,79.8249,75.5909,78.8681,2954110.0],["2020-09-30",78.8681,81.2841,78.4614,79.7867,2802811.0],["2020-10-09",79.7867,82.1501,79.78665924072266,81.6477,2938557.0],["2020-10-12",81.6477,89.4652,81.64772033691406,89.3264,6274812.0],["2020-10-13",89.3264,90.9004,88.4126,89.2977,3938840.0],["2020-10-14",89.2977,94.0102,88.7523,90.4746,5418180.0],["2020-10-15",90.4746,97.5409,88.0299,89.4221,5575137.0],["2020-10-16",89.4221,93.5318,87.561,93.3213,4330324.0],["2020-10-19",93.3213,94.4886,86.5994,88.0729,6999769.0],["2020-10-20",88.0729,91.3693,87.4127,90.5225,3211735.0],["2020-10-21",90.5225,94.0102,88.7858,89.4078,2881464.0],["2020-10-22",89.4078,89.40775299072266,83.6954,85.9487,3753222.0],["2020-10-23",85.9487,86.963,81.8343,82.3175,2420890.0],["2020-10-26",82.3175,88.0347,80.9444,87.6471,3183085.0],["2020-10-27",87.6471,90.3072,86.5276,90.1302,2033330.0],["2020-10-28",90.1302,90.9004,88.5131,90.8526,1589160.0],["2020-10-29",90.8526,90.85258483886719,78.9398,82.9825,10008018.0],["2020-10-30",82.9825,82.9825210571289,80.5569,81.2363,3768002.0],["2020-11-02",81.2363,81.3176,76.1602,78.7772,4279197.0],["2020-11-03",78.7772,81.5999,77.983,81.3989,3117117.0],["2020-11-04",81.3989,81.6669,79.8058,80.8105,2409737.0],["2020-11-05",80.8105,81.4181,78.5284,79.4135,3549952.0],["2020-11-06",79.4135,79.734,75.3995,76.586,4628846.0],["2020-11-09",76.586,78.8777,75.2943,77.6003,3568948.0],["2020-11-10",77.6003,78.2222,76.0693,76.2176,1841901.0],["2020-11-11",76.2176,76.4951,72.7203,72.7443,3471919.0],["2020-11-12",72.7443,74.902,72.74425506591797,73.2944,1797510.0],["2020-11-13",73.2944,73.8399,72.4094,72.9596,1460442.0],["2020-11-16",72.9596,77.3563,72.7204,75.567,3138524.0],["2020-11-17",75.567,76.3037,73.438,74.0599,1746286.0],["2020-11-18",74.0599,75.0168,73.4667,74.3039,1544574.0],["2020-11-19",74.3039,75.2081,73.7729,74.2704,1282933.0],["2020-11-20",74.2704,76.3324,72.8974,73.3423,2293892.0],["2020-11-23",73.3423,74.1556,72.1845,74.036,2428289.0],["2020-11-24",74.036,74.1508,72.529,72.5816,1420630.0],["2020-11-25",72.5816,72.6247,68.7016,68.8164,3589063.0],["2020-11-26",68.8164,69.3666,67.7256,69.0843,1252694.0],["2020-11-27",69.0843,70.1369,68.0701,69.3714,1058307.0],["2020-11-30",69.3714,69.7637,67.5247,68.1658,1390921.0],["2020-12-01",68.1658,70.4096,68.16575622558594,69.4671,2352315.0],["2020-12-02",69.4671,70.1943,68.4719,69.7493,1419075.0],["2020-12-03",69.7493,72.2419,69.4623,71.6678,2505596.0],["2020-12-04",71.6678,72.8495,70.8114,72.4141,1764214.0],["2020-12-07",72.4141,74.2035,72.0793,73.3854,2022456.0],["2020-12-08",73.3854,74.9594,73.3853530883789,73.9643,2173398.0],["2020-12-09",73.9643,74.4092,72.06968688964844,72.0697,1529441.0],["2020-12-10",72.0697,73.2849,70.8162,71.7396,1165910.0],["2020-12-11",71.7396,73.0457,69.8498,70.3282,2265406.0],["2020-12-14",70.3282,73.6054,70.3282241821289,73.3136,1993774.0],["2020-12-15",73.3136,75.0838,72.9643,74.5862,2097748.0],["2020-12-16",74.5862,74.9498,73.0074,73.8925,1658833.0],["2020-12-17",73.8925,75.677,73.5672,74.1556,2939904.0],["2020-12-18",74.1556,74.3948,71.907,71.907,2036123.0],["2020-12-21",71.907,73.4715,70.821,73.0792,2172870.0],["2020-12-22",73.0792,73.926,71.1224,71.1224,2341903.0],["2020-12-23",71.1224,71.2277,66.9793,68.0892,4566062.0],["2020-12-24",68.0892,68.5963,65.5775,66.1659,2946153.0],["2020-12-25",66.1659,67.2185,65.6875,66.2951,1891047.0],["2020-12-28",66.2951,67.4481,66.0224,66.4865,2227140.0],["2020-12-29",66.4865,66.6922,62.6735,63.5729,4195483.0],["2020-12-30",63.5729,64.2714,62.0994,62.6974,2887517.0],["2020-12-31",62.6974,63.8695,62.6878,63.1806,2791823.0],["2021-01-04",63.1806,65.7641,62.683,65.4052,3726150.0],["2021-01-05",65.4052,66.2712,64.3814,65.3526,3230281.0],["2021-01-06",65.3526,67.0845,65.2952,66.8405,3252098.0],["2021-01-07",66.8405,67.9361,64.8407,65.8789,3020675.0],["2021-01-08",65.8789,66.2616,62.2668,64.6015,4967563.0],["2021-01-11",64.6015,65.9172,64.2044,64.3527,2459004.0],["2021-01-12",64.3527,65.5392,63.9174,65.5057,2202740.0],["2021-01-13",65.5057,66.2568,64.391,64.6302,2021786.0],["2021-01-14",64.6302,65.1038,63.2954,64.5824,1605714.0],["2021-01-15",64.5824,66.26163482666016,64.2523,66.2616,2454363.0],["2021-01-18",66.2616,68.4002,65.544,67.9457,2970534.0],["2021-01-19",67.9457,69.8402,67.362,67.3859,2836242.0],["2021-01-20",67.3859,69.2757,67.2185,67.6921,2128535.0],["2021-01-21",67.6921,69.7924,67.6921157836914,69.3475,2794820.0],["2021-01-22",69.3475,72.3854,68.4145,71.6535,4413777.0],["2021-01-25",71.6535,72.7395,67.8404,67.8739,4575177.0],["2021-01-26",67.8739,67.87391662597656,64.348,64.3767,2967642.0],["2021-01-27",64.3767,65.3335,63.7786,64.5536,1377178.0],["2021-01-28",64.5536,64.7785,63.0418,63.5681,1411855.0],["2021-01-29",63.5681,64.4341,57.8892,60.2861,2739689.0],["2021-02-01",60.2861,61.6209,59.2766,60.9272,1324680.0],["2021-02-02",60.9272,61.42,59.2766,59.602,2088915.0],["2021-02-03",59.602,59.60197448730469,53.105,57.0089,5159797.0],["2021-02-04",57.0089,57.00891876220703,53.8226,54.612,2067074.0],["2021-02-05",54.612,55.9181,53.9662,54.1192,1918910.0],["2021-02-08",54.1192,59.1762,54.0618,58.492,3022710.0],["2021-02-09",58.492,61.2382,57.8892,60.7119,2479517.0],["2021-02-10",60.7119,62.7261,59.8077,61.3913,1775515.0],["2021-02-18",61.3913,62.7691,59.5876,60.7598,1854078.0],["2021-02-19",60.7598,61.1281,59.3245,60.5397,1496740.0],["2021-02-22",60.5397,62.1424,59.9656,61.7644,1694148.0],["2021-02-23",61.7644,61.764442443847656,58.693,58.9896,1437150.0],["2021-02-24",58.9896,59.5828,56.6932,57.1716,1706190.0],["2021-02-25",57.1716,58.2528,56.5975,57.1237,1031234.0],["2021-02-26",57.1237,57.12374496459961,54.5403,55.2914,1914360.0],["2021-03-01",55.2914,57.3582,55.291385650634766,57.2434,1627920.0],["2021-03-02",57.2434,57.4108,56.0186,56.2913,1059215.0],["2021-03-03",56.2913,56.6932,55.6406,56.6692,1186550.0],["2021-03-04",56.6692,56.669246673583984,53.7269,54.0236,1565945.0],["2021-03-05",54.0236,55.3201,52.7797,54.9995,1058588.0],["2021-03-08",54.9995,57.7935,53.4925,56.7506,2231445.0],["2021-03-09",56.7506,56.75057601928711,53.105,53.4399,1830604.0],["2021-03-10",53.4399,54.4829,50.2823,50.4258,2424400.0],["2021-03-11",50.4258,50.5693,48.3686,49.6077,3068824.0],["2021-03-12",49.6077,50.4067,48.0815,48.6317,1742794.0],["2021-03-15",48.6317,48.6652,44.2542,45.2349,4057830.0],["2021-03-16",45.2349,46.1296,44.2972,44.6847,2112078.0],["2021-03-17",44.6847,45.6894,44.4551,44.9622,1464520.0],["2021-03-18",44.9622,45.4454,44.302,44.5986,2020302.0],["2021-03-19",44.5986,47.4213,43.8571,46.742,3242165.0],["2021-03-22",46.742,49.8996,46.74195861816406,48.7178,2976730.0],["2021-03-23",48.7178,49.402,47.3639,48.0815,1470579.0],["2021-03-24",48.0815,49.2202,47.4644,48.7705,1816219.0],["2021-03-25",48.7705,52.4591,48.4164,51.8515,3212787.0],["2021-03-26",51.8515,53.88,51.287,53.2964,2485137.0],["2021-03-29",53.2964,54.4829,52.4161,53.7652,2195657.0],["2021-03-30",53.7652,55.3105,53.4925,55.1622,1594470.0],["2021-03-31",55.1622,60.2813,55.162208557128906,57.296,4196558.0],["2021-04-01",57.296,58.3629,54.6981,56.4587,2755020.0],["2021-04-02",56.4587,59.2671,56.4587,58.8509,2301658.0],["2021-04-06",58.8509,61.5252,58.7887,60.8554,2496269.0],["2021-04-07",60.8554,62.085,60.6258,61.4774,2387017.0],["2021-04-08",61.4774,62.0276,60.7598,61.8841,2074152.0],["2021-04-09",61.8841,62.5108,58.693,60.5158,2310286.0],["2021-04-12",60.5158,60.7598,58.4442,58.6451,1528477.0],["2021-04-13",58.6451,61.1377,58.6451301574707,59.8986,1431418.0],["2021-04-14",59.8986,62.7931,59.8029,61.5109,2161829.0],["2021-04-15",61.5109,62.2142,60.8602,60.9368,1461274.0],["2021-04-16",60.9368,61.8649,59.8555,60.4296,1316259.0],["2021-04-19",60.4296,61.1808,59.0853,60.865,1500230.0],["2021-04-20",60.865,61.9558,60.09,60.7454,1171743.0],["2021-04-21",60.7454,65.3335,60.0469,64.9077,4103608.0],["2021-04-22",64.9077,66.0703,63.6303,65.6301,2038010.0],["2021-04-23",65.6301,66.209,64.3958,64.5967,1333526.0],["2021-04-26",64.5967,65.7689,59.889,60.4249,3042103.0],["2021-04-27",60.4249,67.5534,59.8029,66.0846,4990735.0],["2021-04-28",66.0846,66.08460998535156,63.6925,64.4484,2079295.0],["2021-04-29",64.4484,65.8789,63.3959,65.0656,1884112.0],["2021-04-30",65.0656,66.0272,63.1806,63.2332,1506320.0],["2021-05-06",63.2332,63.7212,60.8267,61.2525,1591905.0],["2021-05-07",61.2525,61.7932,57.9801,58.6021,2062835.0],["2021-05-10",58.6021,59.2479,57.1572,58.5829,1200610.0],["2021-05-11",58.5829,60.5205,57.4299,59.5637,1227717.0],["2021-05-12",59.5637,60.2813,55.8416,55.9755,2917273.0],["2021-05-13",55.9755,55.97552490234375,51.9759,52.2486,5823910.0],["2021-05-14",52.2486,58.5064,52.24861145019531,58.248,6257549.0],["2021-05-17",58.248,61.7166,57.8892,60.4775,4568553.0],["2021-05-18",60.4775,61.3769,59.5159,60.0995,2279222.0],["2021-05-19",60.0995,61.5348,59.5063,60.6402,2435933.0],["2021-05-20",60.6402,61.1616,59.5589,59.8125,2450899.0],["2021-05-21",59.8125,62.1274,58.6637,59.7908,3270229.0],["2021-05-24",59.7908,59.790775299072266,56.6478,58.1505,2687479.0],["2021-05-25",58.1505,61.0737,57.4633,60.2306,3729226.0],["2021-05-26",60.2306,61.3944,59.1494,59.5617,2162660.0],["2021-05-27",59.5617,60.1023,58.6454,59.5617,2144430.0],["2021-05-28",59.5617,60.478,58.2972,58.6454,2733727.0],["2021-05-31",58.6454,61.541,58.64536666870117,60.3864,3923457.0],["2021-06-01",60.3864,63.227,60.0657,62.4756,4804219.0],["2021-06-02",62.4756,63.5936,61.0095,61.1195,3331950.0],["2021-06-03",61.1195,61.119468688964844,58.5354,58.5537,2848296.0],["2021-06-04",58.5537,59.0027,57.729,58.1597,1686013.0],["2021-06-07",58.1597,59.7083,56.4462,59.5617,2132438.0],["2021-06-08",59.5617,61.0553,58.6729,60.3772,3003212.0],["2021-06-09",60.3772,63.3003,59.9191,62.549,3987513.0],["2021-06-10",62.549,63.3187,61.596,62.7047,3277850.0],["2021-06-11",62.7047,64.0334,61.7609,63.4011,5351841.0],["2021-06-15",63.4011,64.4641,61.1011,62.5031,3587799.0],["2021-06-16",62.5031,63.392,60.1573,60.7529,2788857.0],["2021-06-17",60.7529,61.8342,60.478,61.1195,2025309.0],["2021-06-18",61.1195,61.3944,57.5274,58.7553,3288433.0],["2021-06-21",58.7553,58.75532913208008,57.6191,57.7932,2184574.0],["2021-06-22",57.7932,58.3613,57.1792,57.8848,1864517.0],["2021-06-23",57.8848,61.0278,57.4908,60.588,3702291.0],["2021-06-24",60.588,60.58799362182617,57.8298,57.9215,2362070.0],["2021-06-25",57.9215,59.6258,56.9776,57.4816,2369809.0],["2021-06-28",57.4816,57.48162078857422,54.7968,55.6306,3610074.0],["2021-06-29",55.6306,56.8035,55.3099,56.0338,2112738.0],["2021-06-30",56.0338,56.8127,55.6031,56.4462,1722576.0],["2021-07-01",56.4462,56.6478,54.7601,54.7601,2424140.0],["2021-07-02",54.7601,54.760108947753906,51.9103,51.9103,3116507.0],["2021-07-05",51.9103,55.7956,51.4155,55.0717,3535066.0],["2021-07-06",55.0717,56.3545,53.1657,54.3569,3052592.0],["2021-07-07",54.3569,55.3191,53.6239,54.8059,2313265.0],["2021-07-08",54.8059,55.2916,52.0569,52.4235,2797911.0],["2021-07-09",52.4235,53.4223,51.1314,51.6171,2135028.0],["2021-07-12",51.6171,54.5493,51.617088317871094,52.5976,2724867.0],["2021-07-13",52.5976,54.5219,52.3227,54.1187,2305811.0],["2021-07-14",54.1187,54.6227,53.2573,54.0545,1872277.0],["2021-07-15",54.0545,54.3294,52.231,53.1657,1319705.0],["2021-07-16",53.1657,53.4772,50.3067,50.6183,3018566.0],["2021-07-19",50.6183,51.5438,49.7294,51.0856,1440576.0],["2021-07-20",51.0856,52.0203,50.6183,51.1956,1220440.0],["2021-07-21",51.1956,51.7729,49.7386,49.8486,2257500.0],["2021-07-22",49.8486,50.0502,47.8601,48.3366,3488290.0],["2021-07-23",48.3366,49.0055,46.678,47.2828,2416617.0],["2021-07-26",47.2828,47.8143,46.0,46.2474,2198760.0],["2021-07-27",46.2474,47.9243,46.0091,46.5498,2999222.0],["2021-07-28",46.5498,48.5657,46.54975128173828,47.6768,2175490.0],["2021-07-29",47.6768,48.2725,46.6414,46.9529,2683821.0],["2021-07-30",46.9529,48.5749,45.6059,47.9426,2862858.0],["2021-08-02",47.9426,48.9139,47.4661,48.3091,2634355.0],["2021-08-03",48.3091,52.5792,47.6494,51.4888,5360832.0],["2021-08-04",51.4888,51.9561,48.9047,49.702,3811737.0],["2021-08-05",49.702,49.8944,48.3641,48.3824,2046220.0],["2021-08-06",48.3824,48.5657,46.4306,47.4661,2298561.0],["2021-08-09",47.4661,49.6653,47.0262,49.5004,2693874.0],["2021-08-10",49.5004,52.5792,48.6756,51.9195,4271148.0],["2021-08-11",51.9195,53.3215,51.049,52.3227,3367498.0],["2021-08-12",52.3227,53.9262,50.8565,51.3147,2437214.0],["2021-08-13",51.3147,52.7167,51.0856,52.1302,1823857.0],["2021-08-16",52.1302,53.5872,51.4063,52.5059,1987890.0],["2021-08-17",52.5059,53.0007,49.8486,50.1968,2556165.0],["2021-08-18",50.1968,52.1669,50.1967658996582,50.9482,1234337.0],["2021-08-19",50.9482,51.6721,50.1051,51.1314,1935355.0],["2021-08-20",51.1314,51.13142776489258,42.1422,43.8008,11495358.0],["2021-08-23",43.8008,43.984,42.4446,42.6553,5632238.0],["2021-08-24",42.6553,42.8844,41.0518,41.684,4268707.0],["2021-08-25",41.684,44.8545,41.4275,44.0298,5151864.0],["2021-08-26",44.0298,44.6255,43.086,43.1135,2252691.0],["2021-08-27",43.1135,44.7812,42.353,43.251,2581815.0],["2021-08-30",43.251,44.1581,42.6279,42.7195,1623930.0],["2021-08-31",42.7195,43.1502,41.4183,41.5374,1791205.0],["2021-09-01",41.5374,42.1972,40.8685,41.2808,2247315.0],["2021-09-02",41.2808,41.3908,40.6028,40.8135,1864907.0],["2021-09-03",40.8135,42.6095,40.502,42.2338,2840317.0],["2021-09-06",42.2338,43.1135,41.7848,42.7836,2636528.0],["2021-09-07",42.7836,43.9565,42.5179,42.6645,1957719.0],["2021-09-08",42.6645,44.3597,42.3896,42.9211,2412556.0],["2021-09-09",42.9211,42.9669,42.0414,42.8386,1633446.0],["2021-09-10",42.8386,42.9302,41.6749,41.7482,1540212.0],["2021-09-13",41.7482,42.692,41.5924,41.8123,1488635.0],["2021-09-14",41.8123,42.133,41.345,41.684,1552394.0],["2021-09-15",41.684,42.2888,40.7769,41.2259,1796137.0],["2021-09-16",41.2259,41.5099,40.7219,41.1709,1679881.0],["2021-09-17",41.1709,42.7012,40.6852,42.1788,2248501.0],["2021-09-22",42.1788,42.17884826660156,40.8135,41.0976,1864120.0],["2021-09-23",41.0976,41.4641,40.786,40.9693,1155020.0],["2021-09-24",40.9693,41.7207,40.8043,41.1434,2251173.0],["2021-09-27",41.1434,43.5259,41.0609,43.251,5849110.0],["2021-09-28",43.251,46.3757,42.7561,45.6976,6911457.0],["2021-09-29",45.6976,46.3665,45.1386,45.7251,3114820.0],["2021-09-30",45.7251,46.8796,44.4239,44.7537,3202052.0],["2021-10-08",44.7537,45.0928,43.9199,44.4788,1781587.0],["2021-10-11",44.4788,44.9004,43.251,43.5717,1906172.0],["2021-10-12",43.5717,43.984,42.4263,42.8753,2267870.0],["2021-10-13",42.8753,45.3585,42.8569,44.2589,2654848.0],["2021-10-14",44.2589,45.8167,44.039,45.386,3158274.0],["2021-10-15",45.386,45.7984,43.6633,43.8924,2332160.0],["2021-10-18",43.8924,44.3414,42.8844,43.4617,1753745.0],["2021-10-19",43.4617,44.6804,43.1593,44.4697,1365640.0],["2021-10-20",44.4697,44.4697,43.3701,43.8832,1245833.0],["2021-10-21",43.8832,44.7812,42.9211,43.0402,1321583.0],["2021-10-22",43.0402,43.1776,41.9498,42.1605,1955658.0],["2021-10-25",42.1605,42.9669,41.7665,41.9223,1497690.0],["2021-10-26",41.9223,43.4159,41.92227554321289,42.6737,2967543.0],["2021-10-27",42.6737,42.67366409301758,41.4,41.8948,1668592.0],["2021-10-28",41.8948,41.89478302001953,38.0553,38.99,6073368.0],["2021-10-29",38.99,39.604,37.5697,38.0004,4093624.0],["2021-11-01",38.0004,38.4494,37.2673,38.2753,2017441.0],["2021-11-02",38.2753,41.2259,38.1653,39.0633,3957467.0],["2021-11-03",39.0633,41.6932,38.9442,40.7769,3050136.0],["2021-11-04",40.7769,41.2259,40.0621,40.5936,2108191.0],["2021-11-05",40.5936,41.2167,40.3187,40.8868,1504800.0],["2021-11-08",40.8868,41.8673,39.8788,41.5099,2983920.0],["2021-11-09",41.5099,41.9864,40.2362,41.235,2112110.0],["2021-11-10",41.235,41.8123,40.731,41.629,1597786.0],["2021-11-11",41.629,41.9589,40.9235,41.0426,1758037.0],["2021-11-12",41.0426,42.0414,40.8777,41.7757,1702333.0],["2021-11-15",41.7757,44.7537,41.5191,43.6633,4541247.0],["2021-11-16",43.6633,44.7721,43.251,44.1581,2902531.0],["2021-11-17",44.1581,44.4422,42.4079,42.9761,2776459.0],["2021-11-18",42.9761,43.0494,41.9039,42.7745,1790349.0],["2021-11-19",42.7745,43.0494,42.0231,42.7745,1300489.0],["2021-11-22",42.7745,43.0035,42.2063,42.6553,1201340.0],["2021-11-23",42.6553,43.4984,42.4904,43.1685,1413699.0],["2021-11-24",43.1685,43.9199,42.6645,43.7366,1781095.0],["2021-11-25",43.7366,44.6713,43.3792,44.1948,1995920.0],["2021-11-26",44.1948,44.5888,43.0768,43.2418,1637395.0],["2021-11-29",43.2418,44.9004,43.24178695678711,44.5155,2723625.0],["2021-11-30",44.5155,44.5247,43.2784,44.4972,4838150.0],["2021-12-01",44.4972,44.882,44.0115,44.5338,2613285.0],["2021-12-02",44.5338,44.7996,42.1972,42.3804,2686874.0],["2021-12-03",42.3804,42.38043975830078,39.8422,40.3187,4049973.0],["2021-12-06",40.3187,40.5936,39.8605,40.337,1434331.0],["2021-12-07",40.337,40.8502,40.3187,40.5203,1200850.0],["2021-12-08",40.5203,41.0426,40.4103,40.7769,1209476.0],["2021-12-09",40.7769,42.8936,40.5203,42.1697,3035765.0],["2021-12-10",42.1697,47.5944,41.9039,45.89,10130191.0],["2021-12-13",45.89,46.733,45.4318,46.1374,4700286.0],["2021-12-14",46.1374,46.9621,44.1948,44.3414,3846562.0],["2021-12-15",44.3414,44.7171,43.0677,43.1593,2868930.0],["2021-12-16",43.1593,43.7641,42.6095,42.637,2261192.0],["2021-12-17",42.637,42.9577,41.0518,41.235,3444911.0],["2021-12-20",41.235,42.582,41.23501968383789,42.2521,2785261.0],["2021-12-21",42.2521,42.3438,41.18,41.3908,2117775.0],["2021-12-22",41.3908,41.8765,41.0976,41.3908,1638090.0],["2021-12-23",41.3908,41.39080047607422,40.4836,40.7127,2117002.0],["2021-12-24",40.7127,41.6474,40.6852,41.3908,2407748.0],["2021-12-27",41.3908,42.2796,41.39080047607422,41.7207,1922907.0],["2021-12-28",41.7207,42.3163,40.6486,40.9876,2589316.0],["2021-12-29",40.9876,41.4183,40.6211,40.7035,2170656.0],["2021-12-30",40.7035,40.9235,40.0713,40.5844,2849230.0],["2021-12-31",40.5844,41.0426,40.3187,40.3645,2540281.0],["2022-01-04",40.3645,41.6932,40.364505767822266,41.2167,2527321.0],["2022-01-05",41.2167,41.3725,40.4286,40.5661,1519390.0],["2022-01-06",40.5661,41.3175,40.1904,40.8685,1813158.0],["2022-01-07",40.8685,43.9107,40.6852,42.9394,5259090.0],["2022-01-10",42.9394,44.3322,42.2522,43.4159,3894958.0],["2022-01-11",43.4159,44.3047,42.3804,43.0677,3899512.0],["2022-01-12",43.0677,44.5338,42.1972,43.251,5163001.0],["2022-01-13",43.251,44.3506,42.3896,42.4446,4603663.0],["2022-01-14",42.4446,45.7067,42.444583892822266,45.441,11768042.0],["2022-01-17",45.441,45.44099426269531,42.6828,43.9016,8346495.0],["2022-01-18",43.9016,43.901554107666016,41.849,42.2705,5066878.0],["2022-01-19",42.2705,42.7286,41.4,42.4446,2310797.0],["2022-01-20",42.4446,42.9761,41.9039,42.5637,2478838.0],["2022-01-21",42.5637,42.56370544433594,39.6131,39.7506,3937603.0],["2022-01-24",39.7506,40.0163,39.2191,39.5032,1286770.0],["2022-01-25",39.5032,39.7506,37.4781,37.7988,2515422.0],["2022-01-26",37.7988,38.4127,37.2032,38.1928,1336149.0],["2022-01-27",38.1928,38.3944,37.3864,37.4414,1370200.0],["2022-01-28",37.4414,37.9179,36.7267,36.9466,1146957.0],["2022-02-07",36.9466,37.8629,36.94657897949219,37.0382,1144209.0],["2022-02-08",37.0382,37.7438,36.8,37.6613,1263225.0],["2022-02-09",37.6613,38.2753,37.3864,38.0737,1169774.0],["2022-02-10",38.0737,38.3028,37.0565,37.2032,1809396.0],["2022-02-11",37.2032,37.249,34.6466,34.8207,3412441.0],["2022-02-14",34.8207,35.0131,33.602,33.7852,2564710.0],["2022-02-15",33.7852,34.2526,33.602,34.2434,2007547.0],["2022-02-16",34.2434,35.1506,34.0968,34.6557,1699292.0],["2022-02-17",34.6557,34.9032,34.1151,34.1792,1239420.0],["2022-02-18",34.1792,34.4725,33.7211,34.3625,1157093.0],["2022-02-21",34.3625,34.7291,34.0876,34.6557,1596999.0],["2022-02-22",34.6557,34.65574645996094,33.6386,34.2709,2035166.0],["2022-02-23",34.2709,35.0864,34.0143,35.0223,1909155.0],["2022-02-24",35.0223,35.2514,33.9318,34.1609,1853674.0],["2022-02-25",34.1609,35.8653,34.16092300415039,34.9673,2309260.0],["2022-02-28",34.9673,37.7071,34.6832,37.2765,5538791.0],["2022-03-01",37.2765,37.276458740234375,35.7462,36.2593,3063457.0],["2022-03-02",36.2593,36.2868,35.5354,36.0211,1340258.0],["2022-03-03",36.0211,36.8,36.02108383178711,36.1952,1536504.0],["2022-03-04",36.1952,36.7908,35.6912,36.2043,1382852.0],["2022-03-07",36.2043,36.3418,34.8207,35.288,1860344.0],["2022-03-08",35.288,35.6179,32.933,32.933,2601836.0],["2022-03-09",32.933,33.437,30.349,31.4852,3374048.0],["2022-03-10",31.4852,33.1255,31.4852294921875,32.8231,2279796.0],["2022-03-11",32.8231,36.6533,32.3008,36.3326,5960240.0],["2022-03-14",36.3326,37.5147,33.8952,34.0235,8397046.0],["2022-03-15",34.0235,34.02347183227539,31.3569,31.5219,5127419.0],["2022-03-16",31.5219,32.4016,30.1382,31.806,4470236.0],["2022-03-17",31.806,33.1621,31.805952072143555,32.484,3333516.0],["2022-03-18",32.484,32.8781,31.7785,32.6398,2171511.0],["2022-03-21",32.6398,33.3362,32.4199,32.8964,2136033.0],["2022-03-22",32.8964,32.89638900756836,31.8701,32.3008,1908312.0],["2022-03-23",32.3008,32.8781,31.8701,32.3832,2745418.0],["2022-03-24",32.3832,32.6673,31.5219,32.3099,2107446.0],["2022-03-25",32.3099,32.30992889404297,31.0728816986084,31.0729,2431691.0],["2022-03-28",31.0729,31.3478,30.3123,31.1095,1290510.0],["2022-03-29",31.1095,32.0717,30.8988,31.6685,2789746.0],["2022-03-30",31.6685,31.9801,30.9629,31.7143,1818858.0],["2022-03-31",31.7143,32.3466,31.0271,31.1279,2006930.0],["2022-04-01",31.1279,31.12786102294922,30.4314,30.9538,1127610.0],["2022-04-06",30.9538,31.8701,30.7063,31.6593,1841581.0],["2022-04-07",31.6593,31.8518,31.1737,31.192,1262150.0],["2022-04-08",31.192,31.4761,30.8896,31.2012,1239202.0],["2022-04-11",31.2012,31.4577,30.422283172607422,30.4223,1325582.0],["2022-04-12",30.4223,30.9538,29.9275,30.4864,1872176.0],["2022-04-13",30.4864,30.486427307128906,29.231,29.2402,2150804.0],["2022-04-14",29.2402,30.7247,29.2402,30.2482,1848276.0],["2022-04-15",30.2482,30.3673,29.6526,29.8175,1153230.0],["2022-04-18",29.8175,31.1462,29.1028,30.7155,1752707.0],["2022-04-19",30.7155,31.7143,30.2665,31.4303,2820698.0],["2022-04-20",31.4303,32.8872,31.2378,31.7235,2806903.0],["2022-04-21",31.7235,31.8059,30.5689,31.137,1782881.0],["2022-04-22",31.137,34.3534,31.13701820373535,33.4279,7191364.0],["2022-04-25",33.4279,35.1689,33.3179,34.6466,8807346.0],["2022-04-26",34.6466,36.6534,33.1255,34.2709,7441748.0],["2022-04-27",34.2709,36.0394,33.2721,35.5904,5750119.0],["2022-04-28",35.5904,35.7004,34.3259,34.8665,3508726.0],["2022-04-29",34.8665,37.4597,34.335,36.6992,5644464.0],["2022-05-05",36.6992,37.7438,36.5526,37.0107,3887150.0],["2022-05-06",37.0107,38.4219,35.847,37.7071,3572835.0],["2022-05-09",37.7071,39.549,35.7095,37.2948,3645150.0],["2022-05-10",37.2948,37.4964,35.8378,37.4231,3817497.0],["2022-05-11",37.4231,38.9259,36.6717,38.0737,3602976.0],["2022-05-12",38.0737,39.1,37.3131,38.2569,2896890.0],["2022-05-13",38.2569,39.1824,37.8354,38.6326,2135790.0],["2022-05-16",38.6326,38.7426,37.1573,37.4597,2103428.0],["2022-05-17",37.4597,37.5239,35.9753,36.6167,3390420.0],["2022-05-18",36.6167,36.7816,36.2227,36.2868,1754080.0],["2022-05-19",36.2868,37.0107,35.7279,36.69,2118627.0],["2022-05-20",36.69,38.8984,36.690006256103516,38.4402,3820937.0],["2022-05-23",38.4402,39.3932,37.5697,37.982,2727294.0],["2022-05-24",37.982,38.1287,36.0119,36.1036,2707766.0],["2022-05-25",36.1036,37.643,36.0119,37.0107,2232520.0],["2022-05-26",37.0107,37.533,36.4793,37.1115,2145763.0],["2022-05-27",37.1115,37.2765,35.9203,36.3235,2076517.0],["2022-05-30",36.3235,37.8354,35.9478,36.6625,2795024.0],["2022-05-31",36.6625,37.2398,35.6545,37.2123,2590767.0],["2022-06-01",37.2123,38.5777,36.6717,38.3394,3038069.0],["2022-06-02",38.3394,38.5135,37.3681,37.9179,1783900.0],["2022-06-06",37.9179,40.282,37.5147,40.2729,5302272.0],["2022-06-07",40.2729,40.4103,39.3565,39.6773,2796981.0],["2022-06-08",39.6773,39.943,38.5502,39.0541,2482415.0],["2022-06-09",39.0541,39.3749,37.2948,37.5422,4221642.0],["2022-06-10",37.5422,37.8446,36.6992,37.8446,6843881.0],["2022-06-13",37.8446,38.0095,36.5342,37.5972,4640305.0],["2022-06-14",37.5972,39.6406,37.1207,39.5673,5543777.0],["2022-06-15",39.5673,41.0701,39.0358,39.9338,4493522.0],["2022-06-16",39.9338,40.8043,39.4665,39.943,2593441.0],["2022-06-17",39.943,40.6394,39.494,40.3187,2581881.0],["2022-06-20",40.3187,41.8398,40.318687438964844,40.7127,3812360.0],["2022-06-21",40.7127,41.4183,39.5031,40.0163,2963035.0],["2022-06-22",40.0163,40.9418,39.1733,39.3657,2339092.0],["2022-06-23",39.3657,39.8025,38.5479,39.2263,3100800.0],["2022-06-24",39.2263,40.8712,39.0497,40.0255,2919324.0],["2022-06-27",40.0255,41.2987,39.1798,40.6853,4925825.0],["2022-06-28",40.6853,40.68532180786133,39.6631,40.4065,2712012.0],["2022-06-29",40.4065,42.3767,40.0627,41.3544,4446328.0],["2022-06-30",41.3544,43.6684,41.0013,41.9213,6639880.0],["2022-07-01",41.9213,43.1666,41.1593,42.0886,4217359.0],["2022-07-04",42.0886,44.0309,41.8656,43.3618,5776416.0],["2022-07-05",43.3618,44.0494,41.8656,42.2745,4673926.0],["2022-07-06",42.2745,43.1852,41.9864,42.8785,3740868.0],["2022-07-07",42.8785,43.0179,41.3637,41.4474,2859158.0],["2022-07-08",41.4474,42.7112,41.1964,42.0979,2697340.0],["2022-07-11",42.0979,43.0086,41.7076,42.1443,2001328.0],["2022-07-12",42.1443,42.14434814453125,40.5088,40.6389,2203597.0],["2022-07-13",40.6389,40.9827,39.7003,39.9419,2320947.0],["2022-07-14",39.9419,41.7819,39.941871643066406,41.2057,2319510.0],["2022-07-15",41.2057,41.5217,39.9233,39.9605,2311770.0],["2022-07-18",39.9605,40.4158,39.3378,40.0441,2010630.0],["2022-07-19",40.0441,40.4623,39.7095,40.1742,1760961.0],["2022-07-20",40.1742,41.0756,39.914,40.8154,1899749.0],["2022-07-21",40.8154,41.0663,40.0534,40.0906,1336559.0],["2022-07-22",40.0906,40.4251,38.2877,38.5014,2805776.0],["2022-07-25",38.5014,39.8489,38.5014,38.994,1919919.0],["2022-07-26",38.994,39.152,36.7822,37.8509,5257079.0],["2022-07-27",37.8509,38.4271,37.2655,38.0368,2089875.0],["2022-07-28",38.0368,38.2319,37.3956,37.6836,3105430.0],["2022-07-29",37.6836,37.981,37.0517,37.4049,2231612.0],["2022-08-01",37.4049,38.0832,36.522,37.7766,2537050.0],["2022-08-02",37.7766,37.7859,36.457,37.4513,3072587.0],["2022-08-03",37.4513,38.2412,36.5778,36.5963,2740230.0],["2022-08-04",36.5963,37.4048,35.9458,36.6614,3239214.0],["2022-08-05",36.6614,38.362,36.661399841308594,38.2691,3226799.0],["2022-08-08",38.2691,38.6687,37.7301,37.916,1762632.0],["2022-08-09",37.916,37.91597366333008,36.9402,37.4699,1652887.0],["2022-08-10",37.4699,38.0368,36.8008,36.9402,1609736.0],["2022-08-11",36.9402,38.2691,36.9401969909668,38.1204,2107005.0],["2022-08-12",38.1204,38.8081,37.9439,38.3249,1549641.0],["2022-08-15",38.3249,38.3806,37.1168,37.4327,2445231.0],["2022-08-16",37.4327,37.9717,36.8566,37.5442,1498772.0],["2022-08-17",37.5442,38.0275,36.8937,37.2376,2321952.0],["2022-08-18",37.2376,37.4606,36.9402,37.2747,1646601.0],["2022-08-19",37.2747,37.916,36.986656188964844,36.9867,2470067.0],["2022-08-22",36.9867,37.4885,36.522,37.1075,1988094.0],["2022-08-23",37.1075,37.10747146606445,35.7878,35.8064,3362552.0],["2022-08-24",35.8064,36.3919,35.4812,35.5741,1994906.0],["2022-08-25",35.5741,36.1317,35.3418,35.9644,1353317.0],["2022-08-26",35.9644,35.96441650390625,33.5389,33.8177,5969102.0],["2022-08-29",33.8177,33.81769943237305,32.8977,33.4646,3822308.0],["2022-08-30",33.4646,33.46456527709961,32.907,33.1579,2217580.0],["2022-08-31",33.1579,33.5761,32.749,33.2229,2707324.0],["2022-09-01",33.2229,33.8177,32.5352,32.6282,2767930.0],["2022-09-02",32.6282,34.2173,32.6189,33.8642,3445794.0],["2022-09-05",33.8642,34.2917,33.2787,33.4181,2350721.0],["2022-09-06",33.4181,33.5668,33.0464,33.3902,1337005.0],["2022-09-07",33.3902,33.4367,32.7118,32.8512,1878394.0],["2022-09-08",32.8512,33.0092,32.4237,32.6003,1418645.0],["2022-09-09",32.6003,33.1207,32.5538,32.9999,1533706.0],["2022-09-13",32.9999,33.7155,32.6375,33.3809,1750224.0],["2022-09-14",33.3809,33.7898,32.6468,33.4646,2658575.0],["2022-09-15",33.4646,34.5704,33.3716,33.7155,4341870.0],["2022-09-16",33.7155,34.7191,33.5296,33.9478,4287687.0],["2022-09-19",33.9478,35.221,33.4832,33.762,3445078.0],["2022-09-20",33.762,34.0965,32.6654,32.8233,2652994.0],["2022-09-21",32.8233,33.13,32.0613,32.6003,2962673.0],["2022-09-22",32.6003,32.8047,32.0613,32.1542,1355881.0],["2022-09-23",32.1542,32.2379,31.4108,31.9033,1479930.0],["2022-09-26",31.9033,32.2472,31.0576,31.5966,1746651.0],["2022-09-27",31.5966,33.8084,31.4108,33.4646,3120343.0],["2022-09-28",33.4646,35.0816,33.4088,34.0129,4213080.0],["2022-09-29",34.0129,35.1838,33.7155,34.8399,3604993.0],["2022-09-30",34.8399,35.7414,34.7563,35.0072,3274047.0],["2022-10-10",35.0072,36.1967,35.00722122192383,35.3882,3509172.0],["2022-10-11",35.3882,35.6763,34.3939,35.3232,2422444.0],["2022-10-12",35.3232,36.1131,34.2359,35.8994,2077372.0],["2022-10-13",35.8994,37.3584,35.6856,36.903,2783580.0],["2022-10-14",36.903,44.2818,36.903018951416016,44.2818,20653200.0],["2022-10-17",44.2818,52.5248,44.28177261352539,48.3243,33278177.0],["2022-10-18",48.3243,52.3947,46.6794,50.8427,23946430.0],["2022-10-19",50.8427,52.3854,48.3057,51.5769,17200680.0],["2022-10-20",51.5769,57.4408,49.1421,55.1083,18492724.0],["2022-10-21",55.1083,58.7976,52.7013,57.0226,28392142.0],["2022-10-24",57.0226,57.2922,54.1232,56.6881,15784083.0],["2022-10-25",56.6881,56.6880989074707,53.1567,55.3499,13931468.0],["2022-10-26",55.3499,57.6174,54.021,55.8982,17247761.0],["2022-10-27",55.8982,56.0376,53.8258,53.9931,12896038.0],["2022-10-28",53.9931,55.7309,52.9708,54.2068,6711966.0],["2022-10-31",54.2068,55.1083,52.8686,53.6492,8995486.0],["2022-11-01",53.6492,54.2719,42.9157,47.4043,37257109.0],["2022-11-02",47.4043,49.9599,44.8022,49.3837,18651454.0],["2022-11-03",49.3837,53.0731,49.2908,52.5248,10070076.0],["2022-11-04",52.5248,53.4355,50.3688,51.4003,8461911.0],["2022-11-07",51.4003,52.8872,50.6847,52.6735,5674385.0],["2022-11-08",52.6735,52.6735,50.1922,51.3074,4961402.0],["2022-11-09",51.3074,52.0415,50.1922,50.5082,4874190.0],["2022-11-10",50.5082,52.2646,50.0621,50.2294,4998355.0],["2022-11-11",50.2294,51.4839,48.0083,48.7053,6864395.0],["2022-11-14",48.7053,50.6476,47.8689,49.5324,6827835.0],["2022-11-15",49.5324,49.53238296508789,45.843,46.9768,13885938.0],["2022-11-16",46.9768,47.8596,46.0939,47.3113,7203241.0],["2022-11-17",47.3113,47.8782,46.4657,47.2556,3217594.0],["2022-11-18",47.2556,49.1142,46.9303,47.4043,4422727.0],["2022-11-21",47.4043,48.6031,46.4657,48.1198,4287663.0],["2022-11-22",48.1198,48.11982727050781,45.7315,46.1776,6870567.0],["2022-11-23",46.1776,46.9675,45.4713,46.6143,3646288.0],["2022-11-24",46.6143,47.1719,46.317,46.9303,2522447.0],["2022-11-25",46.9303,47.079,45.3969,45.9081,3516856.0],["2022-11-28",45.9081,46.2984,44.6628,45.1553,3774096.0],["2022-11-29",45.1553,46.54,45.0531,46.2426,5312331.0],["2022-11-30",46.2426,49.0677,44.6907,45.685,10707586.0],["2022-12-01",45.685,45.68503189086914,44.2353,44.6349,6211829.0],["2022-12-02",44.6349,45.4248,44.6349,45.2575,4416498.0],["2022-12-05",45.2575,45.8523,43.1201,43.4361,8391814.0],["2022-12-06",43.4361,43.91,43.2688,43.5662,4100964.0],["2022-12-07",43.5662,44.9602,42.7949,44.1424,5156348.0],["2022-12-08",44.1424,44.8858,43.0086,43.1666,3584101.0],["2022-12-09",43.1666,44.5977,42.8506,43.9751,8535434.0],["2022-12-12",43.9751,45.7687,43.9472,45.6572,7842230.0],["2022-12-13",45.6572,45.65715026855469,43.0272,45.0345,7538641.0],["2022-12-14",45.0345,45.03451156616211,43.4919,43.6312,4455982.0],["2022-12-15",43.6312,44.3933,43.371,44.003,3038751.0],["2022-12-16",44.003,44.3282,43.3525,44.0401,2383744.0],["2022-12-19",44.0401,44.3933,42.6369,43.622,3641397.0],["2022-12-20",43.622,43.8078,42.4417,42.5347,2859110.0],["2022-12-21",42.5347,43.371,42.293,42.832,2044270.0],["2022-12-22",42.832,43.3989,42.2559,42.6183,2174092.0],["2022-12-23",42.6183,46.7352,42.386,45.8802,6852378.0],["2022-12-26",45.8802,46.1869,44.3933,45.1089,3900187.0],["2022-12-27",45.1089,45.7687,43.3803,45.1553,3649817.0],["2022-12-28",45.1553,47.46,44.7278,46.2147,6129592.0],["2022-12-29",46.2147,47.6087,45.5363,46.159,5157361.0],["2022-12-30",46.159,46.9489,45.0438,46.5958,3582705.0],["2023-01-03",46.5958,50.9728,46.3263,49.9041,8959904.0],["2023-01-04",49.9041,50.6476,48.9748,50.3595,5973531.0],["2023-01-05",50.3595,51.8836,49.2722,50.313,6821212.0],["2023-01-06",50.313,52.0415,49.551,51.549,5692125.0],["2023-01-09",51.549,52.6642,51.0379,51.9114,4906208.0],["2023-01-10",51.9114,54.4856,51.5211,54.2626,6210047.0],["2023-01-11",54.2626,54.26258850097656,52.3203,53.1939,3617477.0],["2023-01-12",53.1939,54.4485,52.5527,52.8407,3282838.0],["2023-01-13",52.8407,53.6214,52.1902,53.5006,2256523.0],["2023-01-16",53.5006,54.4763,52.5062,53.5749,5875184.0],["2023-01-17",53.5749,54.0488,52.088,52.6177,4247713.0],["2023-01-18",52.6177,52.9523,51.3538,51.8557,3236288.0],["2023-01-19",51.8557,53.4355,50.8148,52.9708,3101034.0],["2023-01-20",52.9708,53.7143,51.1866,51.9486,5494405.0],["2023-01-30",51.9486,52.8593,50.7033,52.404,5529150.0],["2023-01-31",52.404,52.40396499633789,51.2051,51.3445,3962143.0],["2023-02-01",51.3445,53.6307,50.9449,53.2032,3493203.0],["2023-02-02",53.2032,56.019,52.8686,55.5079,5880215.0],["2023-02-03",55.5079,56.1863,54.8388,55.8145,3784538.0],["2023-02-06",55.8145,59.4296,55.2848,58.1564,8074684.0],["2023-02-07",58.1564,58.5374,57.255,57.5524,3755280.0],["2023-02-08",57.5524,59.6619,56.6881,58.4538,5858845.0],["2023-02-09",58.4538,59.0114,56.6509,57.2271,3867520.0],["2023-02-10",57.2271,58.4538,56.781,57.5245,2753579.0],["2023-02-13",57.5245,58.0821,56.7531,57.1713,4260101.0],["2023-02-14",57.1713,58.3609,56.6045,57.4315,2886001.0],["2023-02-15",57.4315,57.431549072265625,55.7588,56.7346,2739274.0],["2023-02-16",56.7346,58.4352,56.2234,57.0412,2408552.0],["2023-02-17",57.0412,58.0821,56.5022,56.6974,1769720.0],["2023-02-20",56.6974,57.8962,55.8517,57.5524,2759982.0],["2023-02-21",57.5524,57.9984,56.5301,56.8925,1889359.0],["2023-02-22",56.8925,58.0821,56.4558,57.2736,1935346.0],["2023-02-23",57.2736,57.6081,56.1398,56.9669,2643240.0],["2023-02-24",56.9669,57.7289,56.1584,56.2234,1787739.0],["2023-02-27",56.2234,57.2457,55.5915,56.2699,3228823.0],["2023-02-28",56.2699,57.3014,55.8145,56.9576,2948795.0],["2023-03-01",56.9576,57.2271,54.9038,55.2198,4619663.0],["2023-03-02",55.2198,55.219783782958984,53.6214,54.6157,4728917.0],["2023-03-03",54.6157,55.48,53.9187,55.1826,2039113.0],["2023-03-06",55.1826,56.0562,54.5321,55.3034,2341737.0],["2023-03-07",55.3034,55.7309,53.389,53.5377,2816195.0],["2023-03-08",53.5377,54.3648,53.1288,53.4448,2356550.0],["2023-03-09",53.4448,54.1418,52.8779,53.7143,2451350.0],["2023-03-10",53.7143,54.4856,53.101,53.64,2069481.0],["2023-03-13",53.64,55.0153,53.3519,54.8202,2748917.0],["2023-03-14",54.8202,55.9168,54.4392,55.1733,2486638.0],["2023-03-15",55.1733,58.3609,55.17331314086914,56.9855,2363989.0],["2023-03-16",56.9855,57.5988,55.2384,55.545,2983635.0],["2023-03-17",55.545,56.1119,53.9745,54.7272,2487272.0],["2023-03-20",54.7272,55.2477,52.8779,52.9894,2367344.0],["2023-03-21",52.9894,54.9875,52.9058,54.3183,1825109.0],["2023-03-22",54.3183,55.6473,52.8965,53.3797,1762729.0],["2023-03-23",53.3797,54.179,52.5062,52.8222,2600489.0],["2023-03-24",52.8222,53.5749,52.5248,52.5434,1285120.0],["2023-03-27",52.5434,55.5079,52.4876,53.5284,3217209.0],["2023-03-28",53.5284,57.3386,53.4076,56.5673,3836956.0],["2023-03-29",56.5673,57.255,55.6937,56.6788,2068839.0],["2023-03-30",56.6788,56.9669,54.8295,56.1119,4061647.0],["2023-03-31",56.1119,57.5245,55.3592,56.8461,2001332.0],["2023-04-03",56.8461,57.2085,53.7143,54.4113,3822406.0],["2023-04-04",54.4113,55.3685,53.4355,54.4299,2031127.0],["2023-04-06",54.4299,55.4335,54.1511,54.783,2100719.0],["2023-04-07",54.783,57.4315,53.6214,55.4707,3915929.0],["2023-04-10",55.4707,57.4223,55.47069549560547,56.2234,3142061.0],["2023-04-11",56.2234,57.478,54.6529,55.0711,2950214.0],["2023-04-12",55.0711,55.0711,52.8407,53.6678,4101686.0],["2023-04-13",53.6678,56.6788,52.8593,56.6695,4394244.0],["2023-04-14",56.6695,57.413,54.6436,55.2012,2960271.0],["2023-04-17",55.2012,56.6416,54.8481,55.2291,2506930.0],["2023-04-18",55.2291,55.7588,53.5006,53.7793,3135809.0],["2023-04-19",53.7793,54.7272,53.3612,53.6585,2106980.0],["2023-04-20",53.6585,54.0674,52.3017,52.5062,3087215.0],["2023-04-21",52.5062,52.9151,51.2144,52.088,3647606.0],["2023-04-24",52.088,52.4504,51.0565,51.5118,2403124.0],["2023-04-25",51.5118,52.3854,50.3781,51.2052,3300141.0],["2023-04-26",51.2052,52.5805,50.3874,51.2052,3470366.0],["2023-04-27",51.2052,53.6028,51.20515060424805,53.1567,2755601.0],["2023-04-28",53.1567,53.156707763671875,48.4916,49.1421,8186477.0],["2023-05-04",49.1421,51.2981,48.9098,51.01,5811103.0],["2023-05-05",51.01,51.0099983215332,49.0677,49.6253,4127377.0],["2023-05-08",49.6253,49.9506,48.1663,48.3522,4744007.0],["2023-05-09",48.3522,48.8168,47.0232,47.5622,6891706.0],["2023-05-10",47.5622,48.3243,46.3356,47.7202,4412611.0],["2023-05-11",47.7202,48.6867,47.4972,47.999,3073748.0],["2023-05-12",47.999,50.7684,47.7295,49.3651,3733761.0],["2023-05-15",49.3651,52.1345,48.9469,51.1122,5174997.0],["2023-05-16",51.1122,53.9002,50.536,52.6363,4783915.0],["2023-05-17",52.6363,53.4355,51.5769,52.2274,4369046.0],["2023-05-18",52.2274,53.6214,51.6791,52.4226,4524398.0],["2023-05-19",52.4226,56.3164,52.42255401611328,55.8703,6473537.0],["2023-05-22",55.8703,56.4929,54.625,55.9075,5324593.0],["2023-05-23",55.9075,56.5022,55.7402,55.9632,2463214.0],["2023-05-24",55.9632,56.5115,55.4893,55.9539,2903026.0],["2023-05-25",55.9539,56.2234,54.8295,55.0711,2533054.0],["2023-05-26",55.0711,57.0598,55.0432,56.6881,2628833.0],["2023-05-29",56.6881,56.8925,55.0618,56.4929,2915739.0],["2023-05-30",56.4929,57.0598,54.7458,55.7588,4105604.0],["2023-05-31",55.7588,56.2234,54.6436,55.6751,3062010.0],["2023-06-01",55.6751,56.3071,53.8351,55.4056,4056186.0],["2023-06-02",55.4056,56.3721,54.9875,55.2755,2573390.0],["2023-06-05",55.2755,56.084,54.718,55.2198,2322321.0],["2023-06-06",55.2198,55.6566,54.2533,54.5414,2932865.0],["2023-06-07",54.5414,55.1826,53.1846,53.4913,3660308.0],["2023-06-08",53.4913,54.0369,52.654,52.9174,2899243.0],["2023-06-09",52.9174,56.21,52.7387,54.4696,6744891.0],["2023-06-12",54.4696,54.8271,53.6512,54.5167,2755080.0],["2023-06-13",54.5167,56.3135,54.1216,56.2665,2685900.0],["2023-06-14",56.2665,57.3672,55.3351,56.8403,2788002.0],["2023-06-15",56.8403,60.2082,56.6522,60.0201,5823069.0],["2023-06-16",60.0201,60.02008819580078,57.5553,58.2421,5706846.0],["2023-06-19",58.2421,59.7943,57.386,58.7124,4392294.0],["2023-06-20",58.7124,59.5497,58.4208,58.7783,2321236.0],["2023-06-21",58.7783,59.2205,57.6776,58.2609,1799100.0],["2023-06-26",58.2609,59.5497,56.4546,57.7529,3574044.0],["2023-06-27",57.7529,58.6936,55.5045,56.163,5329895.0],["2023-06-28",56.163,56.6992,54.5731,55.2034,2967077.0],["2023-06-29",55.2034,55.6926,53.8487,55.2034,2069030.0],["2023-06-30",55.2034,56.0125,53.924,55.5045,3760260.0],["2023-07-03",55.5045,56.1818,54.7236,55.6738,1810101.0],["2023-07-04",55.6738,58.1386,54.9306,57.9692,2946276.0],["2023-07-05",57.9692,59.7379,57.7717,58.9853,3369570.0],["2023-07-06",58.9853,59.0323,57.5271,57.7717,1214342.0],["2023-07-07",57.7717,58.5337,57.0755,57.9128,1535911.0],["2023-07-10",57.9128,58.703,56.4264,57.3766,2409361.0],["2023-07-11",57.3766,57.7623,56.6992,57.3295,977408.0],["2023-07-12",57.3295,57.7529,56.7369,56.7745,1459140.0],["2023-07-13",56.7745,60.4528,56.5017,59.2675,3111181.0],["2023-07-14",59.2675,59.926,58.7501,59.4462,1487449.0],["2023-07-17",59.4462,59.7943,58.609,59.4745,1491130.0],["2023-07-18",59.4745,59.47445297241211,55.4857,56.0219,4334745.0],["2023-07-19",56.0219,57.6494,55.3351,55.5045,1509352.0],["2023-07-20",55.5045,55.8808,55.0341,55.2693,1325064.0],["2023-07-21",55.2693,58.7407,55.0811,58.2421,3780090.0],["2023-07-24",58.2421,58.609,57.0191,58.3455,2093864.0],["2023-07-25",58.3455,58.34554672241211,56.4452,57.7811,1519070.0],["2023-07-26",57.7811,58.8536,57.1038,57.8093,1636293.0],["2023-07-27",57.8093,57.80931854248047,56.2571,56.7086,1276340.0],["2023-07-28",56.7086,57.0097,55.4104,56.6616,1910670.0],["2023-07-31",56.6616,57.0003,52.9738,53.2467,6513555.0],["2023-08-01",53.2467,54.2345,51.6662,52.0331,5413176.0],["2023-08-02",52.0331,53.5383,51.4122,53.3125,4048020.0],["2023-08-03",53.3125,54.7519,52.5787,53.4818,3572511.0],["2023-08-04",53.4818,53.8487,51.7415,52.9174,1921793.0],["2023-08-07",52.9174,53.1526,50.8948,51.9955,4351381.0],["2023-08-08",51.9955,52.5411,51.5063,52.0143,1447429.0],["2023-08-09",52.0143,52.447,51.6286,52.1366,2339479.0],["2023-08-10",52.1366,52.7951,51.5909,52.6916,901559.0],["2023-08-11",52.6916,52.9644,51.8167,51.8732,879948.0],["2023-08-14",51.8732,52.1648,51.2805,52.0237,1117209.0],["2023-08-15",52.0237,52.6352,51.0829,52.5035,1447141.0],["2023-08-16",52.5035,53.5477,52.0331,52.8515,1682550.0],["2023-08-17",52.8515,52.85154724121094,51.7415,51.9766,899430.0],["2023-08-18",51.9766,52.0989,50.6126,50.7913,2194542.0],["2023-08-21",50.7913,51.7979,50.1422,50.3962,1695500.0],["2023-08-22",50.3962,51.3275,50.2363,50.6878,2041415.0],["2023-08-23",50.6878,51.5533,49.86,49.9164,1271187.0],["2023-08-24",49.9164,51.9108,49.6059,51.4875,2333512.0],["2023-08-25",51.4875,54.5637,51.48745346069336,54.2062,4929245.0],["2023-08-28",54.2062,59.7567,54.20623016357422,56.5863,4201835.0],["2023-08-29",56.5863,57.6964,55.8808,57.386,3036211.0],["2023-08-30",57.386,58.3173,56.4452,57.1132,2048213.0],["2023-08-31",57.1132,57.5647,56.2759,57.179,1985701.0],["2023-09-01",57.179,60.0483,57.1696,59.5591,3039121.0],["2023-09-04",59.5591,59.9448,57.1978,57.9504,3068752.0],["2023-09-05",57.9504,59.2675,56.9156,57.2731,2988330.0],["2023-09-06",57.2731,57.27308654785156,55.4292,55.6644,2268277.0],["2023-09-07",55.6644,56.3229,55.0341,56.1724,2089730.0],["2023-09-08",56.1724,58.5149,55.3351,58.1386,3021763.0],["2023-09-11",58.1386,59.8602,57.8658,59.7379,3523844.0],["2023-09-12",59.7379,59.73786544799805,58.4114,58.9382,1445440.0],["2023-09-13",58.9382,59.8696,58.4302,58.9006,1708327.0],["2023-09-14",58.9006,59.4745,57.9034,58.9758,1816896.0],["2023-09-15",58.9758,61.61,58.5243,61.149,4991656.0],["2023-09-18",61.149,62.5601,59.8319,60.2082,4381013.0],["2023-09-19",60.2082,60.7633,59.4839,60.5563,2662844.0],["2023-09-20",60.5563,60.6692,59.3898,59.5967,3573957.0],["2023-09-21",59.5967,59.59674835205078,57.4801,58.7124,3521569.0],["2023-09-22",58.7124,58.7783,57.7623,58.2891,2082080.0],["2023-09-25",58.2891,60.2929,58.1104,59.7379,3276303.0],["2023-09-26",59.7379,61.6194,59.0699,61.1866,3150851.0],["2023-09-27",61.1866,61.186622619628906,59.7379,60.133,3702501.0],["2023-09-28",60.133,61.3183,59.2675,59.7567,2714064.0],["2023-10-09",59.7567,60.0671,57.9034,58.4208,2080277.0],["2023-10-10",58.4208,58.5525,57.0097,57.5271,3641765.0],["2023-10-11",57.5271,59.3616,57.527095794677734,58.3455,2335723.0],["2023-10-12",58.3455,59.9731,58.34554672241211,59.4556,2870693.0],["2023-10-13",59.4556,59.7755,58.6372,59.2675,1222600.0],["2023-10-16",59.2675,59.6908,58.2327,59.1734,2160310.0],["2023-10-17",59.1734,59.5967,58.0069,59.3239,1944668.0],["2023-10-18",59.3239,59.5121,58.0821,58.148,1172872.0],["2023-10-19",58.148,58.9853,57.7435,58.0069,1353617.0],["2023-10-20",58.0069,58.7783,57.0661,57.5271,1522269.0],["2023-10-23",57.5271,58.3267,56.5393,56.9626,1590290.0],["2023-10-24",56.9626,58.2044,56.4546,57.7247,1940230.0],["2023-10-25",57.7247,58.402,56.116,56.3135,2251295.0],["2023-10-26",56.3135,57.5741,55.6926,56.671,1639577.0],["2023-10-27",56.671,61.1396,56.6710090637207,60.6786,4594782.0],["2023-10-30",60.6786,64.9026,60.67861557006836,64.6956,8383358.0],["2023-10-31",64.6956,64.9026,63.3974,64.1688,4162600.0],["2023-11-01",64.1688,64.16880798339844,62.2873,63.9054,3883353.0],["2023-11-02",63.9054,64.4228,62.7106,63.3033,1823120.0],["2023-11-03",63.3033,63.6702,62.5601,62.6824,2112505.0],["2023-11-06",62.6824,65.8057,62.3249,65.5047,4272151.0],["2023-11-07",65.5047,65.9092,64.0842,64.4416,2786653.0],["2023-11-08",64.4416,67.2639,64.1406,66.4548,3927058.0],["2023-11-09",66.4548,66.9817,63.689,63.9713,3609057.0],["2023-11-10",63.9713,64.2817,63.2092,63.2187,2573410.0],["2023-11-13",63.2187,64.1124,62.2215,63.0305,2221181.0],["2023-11-14",63.0305,63.8866,62.8988,63.5761,1581619.0],["2023-11-15",63.5761,64.3381,63.0023,63.4821,1499930.0],["2023-11-16",63.4821,63.9336,62.5601,63.4256,1624840.0],["2023-11-17",63.4256,64.1218,62.8894,63.7925,1546580.0],["2023-11-20",63.7925,64.7239,62.9458,63.6044,2104716.0],["2023-11-21",63.6044,63.7549,62.2779,63.0305,2540057.0],["2023-11-22",63.0305,64.2911,62.2967,63.2845,2507134.0],["2023-11-23",63.2845,64.5169,62.7106,64.4604,2261880.0],["2023-11-24",64.4604,64.7709,62.7389,64.6298,3310946.0],["2023-11-27",64.6298,65.881,62.927,65.1942,4568670.0],["2023-11-28",65.1942,66.4549,64.3476,65.7963,3352310.0],["2023-11-29",65.7963,67.1416,65.2319,65.6552,2260105.0],["2023-11-30",65.6552,66.5207,65.1754,66.0974,2793979.0],["2023-12-01",66.0974,68.3646,65.674,68.3081,4464685.0],["2023-12-04",68.3081,68.6656,65.928,66.8876,4414038.0],["2023-12-05",66.8876,67.8283,66.135,66.596,2423210.0],["2023-12-06",66.596,67.3392,65.7305,66.0974,3674302.0],["2023-12-07",66.0974,67.6402,65.3824,66.7465,3647599.0],["2023-12-08",66.7465,74.9781,65.5705,71.2621,15422019.0],["2023-12-11",71.2621,72.8802,70.0673,71.8265,7836960.0],["2023-12-12",71.8265,71.82654571533203,65.1002,68.7127,10050732.0],["2023-12-13",68.7127,69.8792,67.8283,68.9196,4703595.0],["2023-12-14",68.9196,69.5217,67.7813,68.12,3219074.0],["2023-12-15",68.12,69.1642,66.7935,67.2639,2406025.0],["2023-12-18",67.2639,70.9516,67.1322,70.0485,5112137.0],["2023-12-19",70.0485,70.5565,69.1454,70.4154,2969708.0],["2023-12-20",70.4154,71.4785,69.9544,70.2649,2202034.0],["2023-12-21",70.2649,70.8011,68.9102,70.5377,3291876.0],["2023-12-22",70.5377,71.375,69.0325,69.1736,1851474.0],["2023-12-25",69.1736,69.9921,68.3081,69.7757,2050325.0],["2023-12-26",69.7757,72.5603,69.6158,71.2151,3040817.0],["2023-12-27",71.2151,73.3788,70.9987,73.36,3477366.0],["2023-12-28",73.36,73.3788,71.4126,72.7391,2642234.0],["2023-12-29",72.7391,73.661,72.4474,73.5669,2932186.0],["2024-01-02",73.5669,73.7081,72.2499,73.5387,1877289.0],["2024-01-03",73.5387,73.8209,72.2028,72.7297,2096265.0],["2024-01-04",72.7297,73.153,71.121,71.6384,2334683.0],["2024-01-05",71.6384,72.3157,68.9573,69.7569,3219878.0],["2024-01-08",69.7569,71.1962,68.4116,70.3213,2649336.0],["2024-01-09",70.3213,71.1774,69.6534,70.0485,964410.0],["2024-01-10",70.0485,70.7259,68.2046,68.6656,2930694.0],["2024-01-11",68.6656,69.7381,68.0635,68.7503,1865748.0],["2024-01-12",68.7503,71.3656,68.5339,69.5499,2741565.0],["2024-01-15",69.5499,71.2809,68.5621,69.2207,1592289.0],["2024-01-16",69.2207,71.0081,68.7785,70.6882,1897646.0],["2024-01-17",70.6882,71.9112,69.4276,69.4276,1726525.0],["2024-01-18",69.4276,69.42762756347656,67.2639,68.9102,1718334.0],["2024-01-19",68.9102,69.6158,67.8378,69.2018,1410147.0],["2024-01-22",69.2018,69.3524,65.6646,66.6054,2407880.0],["2024-01-23",66.6054,69.0043,65.5705,68.6186,2032313.0],["2024-01-24",68.6186,71.9489,68.61857604980469,71.8454,3266308.0],["2024-01-25",71.8454,72.3346,68.4116,70.105,3465574.0],["2024-01-26",70.105,70.10496520996094,67.0287,67.8283,3237380.0],["2024-01-29",67.8283,69.5217,67.0946,67.3297,2306518.0],["2024-01-30",67.3297,67.32974243164062,65.3824,65.7116,2249184.0],["2024-01-31",65.7116,66.088,63.5009,64.9967,2945276.0],["2024-02-01",64.9967,66.4643,63.3598,66.0127,2524837.0],["2024-02-02",66.0127,68.3175,64.912,66.2761,2796899.0],["2024-02-05",66.2761,68.6562,63.0305,66.8594,4610423.0],["2024-02-06",66.8594,70.2555,65.9468,69.8792,3259191.0],["2024-02-07",69.8792,72.09,68.882,70.0862,4061849.0],["2024-02-08",70.0862,71.2809,68.0259,68.9949,3678985.0],["2024-02-19",68.9949,72.899,68.5245,71.3562,3685805.0],["2024-02-20",71.3562,73.8492,70.199,73.0589,3047310.0],["2024-02-21",73.0589,73.0589370727539,69.691,70.6224,3595630.0],["2024-02-22",70.6224,71.6666,69.6346,70.2931,1646100.0],["2024-02-23",70.2931,71.1962,69.0043,69.7099,2101051.0],["2024-02-26",69.7099,73.6986,69.437,73.1812,4913980.0],["2024-02-27",73.1812,74.1314,71.9583,74.0561,3178402.0],["2024-02-28",74.0561,76.3892,73.1906,73.3788,3191830.0],["2024-02-29",73.3788,76.4362,72.7203,76.1916,3638992.0],["2024-03-01",76.1916,77.4052,75.1662,75.853,2797959.0],["2024-03-04",75.853,77.0477,75.3732,76.8314,2591485.0],["2024-03-05",76.8314,78.0637,75.7965,76.9631,2749134.0],["2024-03-06",76.9631,77.8944,76.2105,77.5181,2120677.0],["2024-03-07",77.5181,77.9415,76.2763,76.4927,1344012.0],["2024-03-08",76.4927,78.5529,76.0788,77.7063,2378559.0],["2024-03-11",77.7063,78.346,76.3045,77.0383,1926020.0],["2024-03-12",77.0383,77.7063,75.6272,76.0976,2163120.0],["2024-03-13",76.0976,76.6526,75.4014,76.408,1346490.0],["2024-03-14",76.408,78.0073,75.7213,76.8596,2055541.0],["2024-03-15",76.8596,78.1766,76.6714,77.7721,1695415.0],["2024-03-18",77.7721,78.44,76.9537,78.0073,1501786.0],["2024-03-19",78.0073,78.0731,76.7373,77.1512,1085932.0],["2024-03-20",77.1512,77.15121459960938,74.1784,74.3666,3609023.0],["2024-03-21",74.3666,74.6488,72.2499,72.344,3318766.0],["2024-03-22",72.344,74.3195,72.3439712524414,73.0683,2616047.0],["2024-03-25",73.0683,74.7899,72.2499,72.438,2068784.0],["2024-03-26",72.438,72.8049,71.4973,71.7043,1768390.0],["2024-03-27",71.7043,72.6262,70.0862,70.1144,3018876.0],["2024-03-28",70.1144,70.11437225341797,61.7417,63.3033,17168812.0],["2024-03-29",63.3033,63.388,61.5629,62.2215,4254282.0],["2024-04-01",62.2215,65.5329,61.864,63.9054,4974060.0],["2024-04-02",63.9054,64.9496,62.7483,63.0775,4111405.0],["2024-04-03",63.0775,63.7549,62.0615,62.1838,3651357.0],["2024-04-08",62.1838,64.4416,60.9608,63.5855,4771007.0],["2024-04-09",63.5855,65.1942,62.8423,65.0531,3996261.0],["2024-04-10",65.0531,65.3824,62.8988,63.2092,2663900.0],["2024-04-11",63.2092,63.5009,61.6664,62.4943,4595765.0],["2024-04-12",62.4943,64.4416,61.6758,61.911,3941766.0],["2024-04-15",61.911,63.7831,61.1584,61.9486,3794824.0],["2024-04-16",61.9486,62.2403,59.418,59.6814,7748712.0],["2024-04-17",59.6814,61.0079,58.7124,59.1076,4766947.0],["2024-04-18",59.1076,62.5601,57.2072,60.6034,6565481.0],["2024-04-19",60.6034,61.4783,59.7473,60.848,3212968.0],["2024-04-22",60.848,62.8894,60.6786,61.0361,3111965.0],["2024-04-23",61.0361,64.4981,60.8668,64.1876,5461850.0],["2024-04-24",64.1876,65.1942,63.3503,65.0531,3233593.0],["2024-04-25",65.0531,66.5865,64.0747,64.3476,3804469.0],["2024-04-26",64.3476,66.3326,64.2535,65.9939,4921527.0],["2024-04-29",65.9939,68.4116,65.7211,67.9977,3600558.0],["2024-04-30",67.9977,68.7973,65.6646,66.5113,3981421.0],["2024-05-06",66.5113,69.6158,66.51128387451172,69.1078,5231761.0],["2024-05-07",69.1078,72.692,68.2046,72.3346,5851542.0],["2024-05-08",72.3346,73.9997,71.4785,73.661,4442047.0],["2024-05-09",73.661,76.2951,71.9394,72.3628,5107656.0],["2024-05-10",72.3628,73.3129,71.7795,73.2189,2779784.0],["2024-05-13",73.2189,74.3195,72.0617,72.4757,2953443.0],["2024-05-14",72.4757,73.3788,71.7795,72.4474,2091787.0],["2024-05-15",72.4474,72.9049,70.951,70.9892,1933285.0],["2024-05-16",70.9892,71.9804,69.7787,71.2942,3231263.0],["2024-05-17",71.2942,71.7231,69.5785,70.6651,2519922.0],["2024-05-20",70.6651,71.6564,69.4832,71.6564,2206730.0],["2024-05-21",71.6564,72.5428,70.7128,71.6087,1894808.0],["2024-05-22",71.6087,72.8954,71.60869598388672,72.1043,1916975.0],["2024-05-23",72.1043,72.8954,70.2743,70.9034,1600378.0],["2024-05-24",70.9034,72.0281,69.9217,70.1981,1428624.0],["2024-05-27",70.1981,72.3045,69.4356,72.2568,2014538.0],["2024-05-28",72.2568,72.25682067871094,70.7699,71.5038,1770847.0],["2024-05-29",71.5038,72.5237,70.9415,72.2092,1175364.0],["2024-05-30",72.2092,73.3339,71.8184,72.4284,1367060.0],["2024-05-31",72.4284,73.2099,70.6556,72.171,2454288.0],["2024-06-03",72.171,74.3442,70.1885,74.0868,3844170.0],["2024-06-04",74.0868,74.2584,71.5896,71.7326,3536515.0],["2024-06-05",71.7326,72.9907,70.5317,71.7421,3185620.0],["2024-06-06",71.7421,72.0662,69.8645,70.7223,3214422.0],["2024-06-07",70.7223,71.542,68.6349,70.3029,4174029.0],["2024-06-11",70.3029,71.7421,69.6071,71.3132,4141782.0],["2024-06-12",71.3132,73.7437,70.0837,72.6095,5365575.0],["2024-06-13",72.6095,73.7532,70.036,72.2473,6133202.0],["2024-06-14",72.2473,73.4959,66.5285,67.2338,19159680.0],["2024-06-17",67.2338,71.9614,67.23382568359375,68.6445,8482907.0],["2024-06-18",68.6445,69.5499,67.0337,67.291,4433542.0],["2024-06-19",67.291,67.9296,66.3093,66.3188,3582804.0],["2024-06-20",66.3188,67.1862,65.4801,65.7088,2829768.0],["2024-06-21",65.7088,67.1671,65.2894,66.7954,2983479.0],["2024-06-24",66.7954,67.7294,65.3371,65.5563,2447470.0],["2024-06-25",65.5563,66.0329,64.2505,64.5365,2889531.0],["2024-06-26",64.5365,65.6612,63.8597,65.0035,2162446.0],["2024-06-27",65.0035,65.4801,64.1838,65.2323,2543922.0],["2024-06-28",65.2323,66.3379,63.9551,64.2791,5794081.0],["2024-07-01",64.2791,64.6699,62.9924,63.2497,3024817.0],["2024-07-02",63.2497,64.8129,60.1139,60.276,6402829.0],["2024-07-03",60.276,60.905,58.5222,59.0655,4305097.0],["2024-07-04",59.0655,59.3991,57.9503,58.1791,3152066.0],["2024-07-05",58.1791,60.2569,57.8169,60.0949,3444017.0],["2024-07-08",60.0949,60.09487533569336,57.6263,58.0838,2825408.0],["2024-07-09",58.0838,58.3888,56.8066,57.3117,2661024.0],["2024-07-10",57.3117,58.7128,56.797,58.4269,2656676.0],["2024-07-11",58.4269,59.6755,57.7025,58.7128,2658122.0],["2024-07-12",58.7128,58.8082,57.8264,58.0647,1522840.0],["2024-07-15",58.0647,58.3602,57.4071,57.9027,1926189.0],["2024-07-16",57.9027,58.5127,57.5691,58.0361,1629411.0],["2024-07-17",58.0361,61.3339,57.7121,60.8383,4877553.0],["2024-07-18",60.8383,64.098,59.9424,63.3832,5479545.0],["2024-07-19",63.3832,64.9272,62.735,64.5365,3675090.0],["2024-07-22",64.5365,64.6508,63.6119,64.1933,2113990.0],["2024-07-23",64.1933,64.3363,60.6668,60.7621,2921600.0],["2024-07-24",60.7621,61.3339,59.685,60.3903,2985339.0],["2024-07-25",60.3903,60.7907,58.9416,59.971,2758687.0],["2024-07-26",59.971,60.1616,58.6271,59.8852,1831633.0],["2024-07-29",59.8852,60.2188,58.0171,58.446,2203492.0],["2024-07-30",58.446,58.7033,55.577,57.083,3076512.0],["2024-07-31",57.083,59.6088,56.33,59.1989,4011163.0],["2024-08-01",59.1989,60.1711,56.4253,59.7613,5876294.0],["2024-08-02",59.7613,63.5357,59.1894,62.2585,4608513.0],["2024-08-05",62.2585,64.241,61.5722,62.735,3739968.0],["2024-08-06",62.735,63.5547,61.353,61.8105,3067198.0],["2024-08-07",61.8105,63.2783,61.353,62.573,1736435.0],["2024-08-08",62.573,63.2497,61.9535,62.6493,1368533.0],["2024-08-09",62.6493,63.2688,61.5722,61.7629,1568390.0],["2024-08-12",61.7629,63.0591,61.3244,62.0774,1175811.0],["2024-08-13",62.0774,62.07738494873047,60.1425,61.3721,1448990.0],["2024-08-14",61.3721,61.4197,59.5802,60.3713,1447499.0],["2024-08-15",60.3713,60.6953,59.075,59.6469,2145568.0],["2024-08-16",59.6469,60.2664,58.8082,59.9328,1282740.0],["2024-08-19",59.9328,60.743,58.9035,60.276,1546030.0],["2024-08-20",60.276,60.275970458984375,59.0083,59.4467,1729315.0],["2024-08-21",59.4467,60.0472,58.8177,59.2657,1253279.0],["2024-08-22",59.2657,61.6104,58.7319,59.9805,2507280.0],["2024-08-23",59.9805,61.7629,59.980499267578125,61.0957,2416687.0],["2024-08-26",61.0957,62.0011,59.5516,61.7533,2138438.0],["2024-08-27",61.7533,62.9066,61.2005,62.6207,1751443.0],["2024-08-28",62.6207,63.0305,60.5524,61.5246,2291075.0],["2024-08-29",61.5246,62.2966,60.9527,61.9916,1987625.0],["2024-08-30",61.9916,64.4697,61.4293,63.7358,3046673.0],["2024-09-02",63.7358,64.7176,61.8677,61.9154,2112072.0],["2024-09-03",61.9154,63.1163,61.4769,61.7343,2130166.0],["2024-09-04",61.7343,64.6985,61.5722,64.1266,3026004.0],["2024-09-05",64.1266,64.8415,63.1163,64.6222,2123639.0],["2024-09-06",64.6222,65.1274,63.3927,64.098,1389389.0],["2024-09-09",64.098,64.9558,63.5357,64.2887,1883665.0],["2024-09-10",64.2887,66.2426,64.0504,65.8613,2306432.0],["2024-09-11",65.8613,66.1377,65.1941,65.7279,1743284.0],["2024-09-12",65.7279,66.2426,64.6222,65.7565,2047640.0],["2024-09-13",65.7565,67.1957,65.0416,66.1663,2105785.0],["2024-09-18",66.1663,67.3482,65.8137,66.5857,1258625.0],["2024-09-19",66.5857,67.1671,65.0035,65.318,2191927.0],["2024-09-20",65.318,65.766,64.3172,65.299,2651549.0],["2024-09-23",65.299,65.2989730834961,63.7644,64.4793,1979575.0],["2024-09-24",64.4793,64.8129,62.43,64.3554,3694908.0],["2024-09-25",64.3554,67.0051,63.5643,65.3276,5850780.0],["2024-09-26",65.3276,66.8621,63.6405,66.7191,3318430.0],["2024-09-27",66.7191,70.2743,65.766,69.5785,5546884.0],["2024-09-30",69.5785,78.6333,69.57852935791016,78.1186,7881105.0],["2024-10-08",78.1186,92.6443,78.11857604980469,83.6849,12858966.0],["2024-10-09",83.6849,83.68486022949219,69.7691,71.5801,15893358.0],["2024-10-10",71.5801,75.5165,71.4943,72.5142,8224495.0],["2024-10-11",72.5142,73.982,71.6754,73.229,5392665.0],["2024-10-14",73.229,73.7342,69.5595,71.0845,6835359.0],["2024-10-15",71.0845,71.3704,67.0813,67.291,5959705.0],["2024-10-16",67.291,67.5388,65.5754,65.8613,5174801.0],["2024-10-17",65.8613,66.4904,63.1163,63.2402,5950372.0],["2024-10-18",63.2402,66.1282,62.1918,64.8129,9855487.0],["2024-10-21",64.8129,65.909,62.6016,64.1362,6890391.0],["2024-10-22",64.1362,65.8613,63.3451,65.0988,5716944.0],["2024-10-23",65.0988,65.5563,63.7454,64.4697,5002597.0],["2024-10-24",64.4697,65.5182,64.0694,65.013,4825156.0],["2024-10-25",65.013,67.7485,64.098,67.3863,6781532.0],["2024-10-28",67.3863,71.4371,66.7191,70.4649,7682792.0],["2024-10-29",70.4649,70.8462,66.3474,66.8621,7775016.0],["2024-10-30",66.8621,67.3387,65.6612,66.1854,3477831.0],["2024-10-31",66.1854,66.2712,64.8224,65.2894,3784707.0],["2024-11-01",65.2894,66.0329,64.23146057128906,64.2315,3463510.0],["2024-11-04",64.2315,64.7938,63.4499,63.9169,3660320.0],["2024-11-05",63.9169,64.9082,62.7732,64.8129,6224466.0],["2024-11-06",64.8129,64.81287384033203,62.716,63.0591,7205785.0],["2024-11-07",63.0591,64.3363,62.3347,64.2601,5556441.0],["2024-11-08",64.2601,67.4721,64.26005554199219,65.3371,6707481.0],["2024-11-11",65.3371,65.33709716796875,62.7636,64.0885,6659018.0],["2024-11-12",64.0885,65.6612,63.4594,63.9455,7166507.0],["2024-11-13",63.9455,65.0416,63.3832,64.6794,5099055.0],["2024-11-14",64.6794,66.2426,64.3458,65.4324,6349615.0],["2024-11-15",65.4324,66.7859,63.7644,64.6127,5128266.0],["2024-11-18",64.6127,64.61271667480469,62.9066,62.9733,4426102.0],["2024-11-19",62.9733,63.5357,60.5238,61.7438,5830465.0],["2024-11-20",61.7438,62.1727,59.9996,60.6382,7464129.0],["2024-11-21",60.6382,61.2196,59.828,60.3999,6109999.0],["2024-11-22",60.3999,60.5143,58.9797,58.9797,4497705.0],["2024-11-25",58.9797,59.7232,57.8931,58.4269,4534121.0],["2024-11-26",58.4269,61.3244,58.141,60.7049,6727170.0],["2024-11-27",60.7049,62.0393,60.1235,61.82,4494524.0],["2024-11-28",61.82,61.9439,59.7708,60.581,3496161.0],["2024-11-29",60.581,63.3641,60.2855,62.3061,4768476.0],["2024-12-02",62.3061,66.5952,62.3061408996582,65.7183,8102336.0],["2024-12-03",65.7183,66.1949,64.6223,65.5754,4909956.0],["2024-12-04",65.5754,65.8518,64.4983,65.3848,4413401.0],["2024-12-05",65.3848,66.05194091796875,64.8319,66.0519,3109194.0],["2024-12-06",66.0519,67.7295,65.766,65.8518,4730510.0],["2024-12-09",65.8518,66.662,64.6699,65.5754,2797362.0],["2024-12-10",65.5754,67.9773,64.9273,65.3848,3656434.0],["2024-12-11",65.3848,66.8907,65.0416,66.2426,3267716.0],["2024-12-12",66.2426,68.4348,66.0138,67.577,5834874.0],["2024-12-13",67.577,69.4832,66.8907,67.1004,11685489.0],["2024-12-16",67.1004,68.1393,65.2418,65.6516,4534903.0],["2024-12-17",65.6516,65.8613,64.6222,64.6222,2007624.0],["2024-12-18",64.6222,65.2704,64.0504,64.5841,1827803.0],["2024-12-19",64.5841,64.58412170410156,62.7446,63.164,2551964.0],["2024-12-20",63.164,63.7263,61.7914,62.3252,4424936.0],["2024-12-23",62.3252,63.3546,62.0011,62.6207,2490476.0],["2024-12-24",62.6207,68.4348,62.620670318603516,67.9868,7011656.0],["2024-12-25",67.9868,68.654,67.1957,67.7771,2539860.0],["2024-12-26",67.7771,68.0535,66.2426,66.9574,2321633.0],["2024-12-27",66.9574,67.577,65.766,65.8708,2719961.0],["2024-12-30",65.8708,68.6254,65.623,68.5396,4950831.0],["2024-12-31",68.5396,68.9018,66.9098,67.5293,3815067.0],["2025-01-02",67.5293,68.0535,62.7541,63.183,4220455.0],["2025-01-03",63.183,65.6802,63.183,63.936,3823864.0],["2025-01-06",63.936,64.4888,62.716,63.2688,2395089.0],["2025-01-07",63.2688,63.7168,61.4769,61.8677,2851320.0],["2025-01-08",61.8677,62.43,60.7144,61.9535,2623417.0],["2025-01-09",61.9535,61.95348358154297,59.1894,59.4753,4906399.0],["2025-01-10",59.4753,60.1711,58.9035,59.1417,2538126.0],["2025-01-13",59.1417,59.5516,57.836,58.2553,2923680.0],["2025-01-14",58.2553,59.475341796875,57.2355,59.4753,5319754.0],["2025-01-15",59.4753,59.475341796875,57.0449,57.7216,4886669.0],["2025-01-16",57.7216,59.2657,57.721580505371094,58.2553,4656393.0],["2025-01-17",58.2553,58.9225,57.6072,58.2744,2941239.0],["2025-01-20",58.2744,59.3324,58.0361,58.9511,3640543.0],["2025-01-21",58.9511,59.38,58.5032,59.0464,2501555.0],["2025-01-22",59.0464,60.3427,58.2363,59.99,3378599.0],["2025-01-23",59.99,61.2672,59.6374,60.7144,3134484.0],["2025-01-24",60.7144,60.743,59.6183,59.8185,2720049.0],["2025-01-27",59.8185,60.3808,58.751,58.9988,2698423.0],["2025-02-05",58.9988,59.2847,57.1878,58.0456,2937888.0],["2025-02-06",58.0456,58.04564666748047,56.3014,56.8828,5711401.0],["2025-02-07",56.8828,60.4857,56.8542,59.7517,7122656.0],["2025-02-10",59.7517,59.99,58.4746,59.523,3235733.0],["2025-02-11",59.523,60.743,59.0941,60.0282,3405991.0],["2025-02-12",60.0282,60.5428,59.3228,60.5143,3248847.0],["2025-02-13",60.5143,61.191,58.9988,59.0083,3387388.0],["2025-02-14",59.0083,62.1441,58.2172,61.9535,5732130.0],["2025-02-17",61.9535,63.7263,60.3332,61.0671,4631232.0],["2025-02-18",61.0671,62.106,60.5238,61.0004,3496451.0],["2025-02-19",61.0004,62.4777,60.7239,61.5532,3553011.0],["2025-02-20",61.5532,63.7358,61.1433,63.1735,4456789.0],["2025-02-21",63.1735,63.9836,60.8097,61.5627,4973400.0],["2025-02-24",61.5627,61.56269454956055,59.0941,59.2847,5026238.0],["2025-02-25",59.2847,59.6088,58.6175,58.9321,2828128.0],["2025-02-26",58.9321,59.8852,58.8177,59.1989,2768509.0],["2025-02-27",59.1989,59.2847,57.9027,58.8939,3353835.0],["2025-02-28",58.8939,59.9614,58.2458,59.0941,3198662.0],["2025-03-03",59.0941,59.2466,58.16,58.4936,3614074.0],["2025-03-04",58.4936,58.5985,57.9503,58.3221,1935547.0],["2025-03-05",58.3221,58.6175,57.2545,57.8646,3539219.0],["2025-03-06",57.8646,58.3221,57.6644,58.1696,2893148.0],["2025-03-07",58.1696,58.2172,57.3785,57.6263,2939860.0],["2025-03-10",57.6263,58.3221,57.4833,57.9503,2728350.0],["2025-03-11",57.9503,57.95033645629883,56.9114,57.6549,3116123.0],["2025-03-12",57.6549,57.6549,56.8828,57.0353,2684429.0],["2025-03-13",57.0353,57.03532791137695,55.7391,56.187,3228687.0],["2025-03-14",56.187,56.8161,55.9774,56.7113,2399251.0],["2025-03-17",56.7113,57.3689,56.5206,57.2355,2493507.0],["2025-03-18",57.2355,57.3975,56.616,57.2355,3034470.0],["2025-03-19",57.2355,58.3316,56.921,57.3117,3089023.0],["2025-03-20",57.3117,57.4928,57.0925,57.1211,1684440.0],["2025-03-21",57.1211,57.5977,56.3681,57.2355,2459930.0],["2025-03-24",57.2355,57.2831,56.4539,56.6731,2182840.0],["2025-03-25",56.6731,56.778,56.1203,56.5016,2078317.0],["2025-03-26",56.5016,56.5397,54.5667,55.7677,5889667.0],["2025-03-27",55.7677,55.9583,54.9384,55.4722,3009038.0],["2025-03-28",55.4722,55.8916,55.0909,55.3864,4324114.0],["2025-03-31",55.3864,55.7009,54.7764,55.4913,3280738.0],["2025-04-01",55.4913,57.7216,55.2053,57.1592,4707041.0],["2025-04-02",57.1592,57.531,56.4825,57.3975,3033765.0],["2025-04-03",57.3975,57.7121,54.8145,54.8145,4243207.0],["2025-04-07",54.8145,55.1291,49.5628,51.755,9110655.0],["2025-04-08",51.755,53.1847,50.1251,51.5453,6341962.0],["2025-04-09",51.5453,51.5452995300293,49.1339,49.9631,7221902.0],["2025-04-10",49.9631,51.4405,49.963096618652344,50.6684,5371892.0],["2025-04-11",50.6684,50.668418884277344,49.925,50.2681,3533806.0],["2025-04-14",50.2681,51.1545,50.1251,50.2776,3915200.0],["2025-04-15",50.2776,50.27763366699219,48.6668,48.8765,4695140.0],["2025-04-16",48.8765,48.876529693603516,46.7129,47.6661,7194308.0],["2025-04-17",47.6661,49.1339,47.1037,48.724,4878106.0],["2025-04-18",48.724,48.9814,48.4953,48.8289,2331428.0],["2025-04-21",48.8289,49.0672,48.4095,48.867,1938302.0],["2025-04-22",48.867,49.0672,48.4762,48.6668,2730877.0],["2025-04-23",48.6668,49.4198,48.66684341430664,49.1911,2670078.0],["2025-04-24",49.1911,50.8019,48.9909,49.3245,4534447.0],["2025-04-25",49.3245,50.4015,49.2006,50.0965,3299559.0],["2025-04-28",50.0965,51.6501,49.6676,50.4873,3713113.0],["2025-04-29",50.4873,50.6589,49.7725,50.087,2358938.0],["2025-04-30",50.087,50.1442,49.7058,49.9536,1869578.0],["2025-05-06",49.9536,50.1919,48.6383,49.8011,3116768.0],["2025-05-07",49.8011,50.6684,49.4865,49.8011,3063620.0],["2025-05-08",49.8011,50.1251,49.5151,49.8487,2417725.0],["2025-05-09",49.8487,50.0108,49.4675,49.477,1734684.0],["2025-05-12",49.477,50.983,49.47700500488281,50.7161,3617154.0],["2025-05-13",50.7161,54.4714,50.71607208251953,53.4134,8149314.0],["2025-05-14",53.4134,53.8519,52.4508,53.5373,4029486.0],["2025-05-15",53.5373,55.7772,53.1942,55.3102,7772914.0],["2025-05-16",55.3102,55.31016159057617,52.5175,52.6223,7985042.0],["2025-05-19",52.6223,54.1092,52.4698,53.8709,4038531.0],["2025-05-20",53.8709,54.7859,53.2609,54.2331,3244374.0],["2025-05-21",54.2331,54.8431,53.8519,54.4809,2576356.0],["2025-05-22",54.4809,55.3483,54.2331,55.0528,2557991.0],["2025-05-23",55.0528,55.7867,55.05281448364258,55.2244,3304708.0],["2025-05-26",55.2244,55.2434,53.7852,53.9662,2545537.0],["2025-05-27",53.9662,55.7009,53.728,55.6056,3449260.0],["2025-05-28",55.6056,57.4968,55.5081,57.2726,5955523.0],["2025-05-29",57.2726,58.1597,56.4538,57.2726,5586654.0],["2025-05-30",57.2726,59.4271,57.1849,58.4815,7063355.0],["2025-06-03",58.4815,58.9786,57.8478,58.1597,3374316.0],["2025-06-04",58.1597,60.051,57.6626,60.051,4878160.0],["2025-06-05",60.051,60.4214,59.3198,60.0412,3672420.0],["2025-06-06",60.0412,61.3963,59.4856,61.3768,3750675.0],["2025-06-09",61.3768,62.2054,60.2849,61.1818,4273463.0],["2025-06-10",61.1818,63.1607,60.7821,62.3809,4208946.0],["2025-06-11",62.3809,62.878,61.7862,62.3809,2097697.0],["2025-06-12",62.3809,64.2233,62.0592,64.0186,4554663.0],["2025-06-13",64.0186,64.01861572265625,57.6138,58.9786,12658260.0],["2025-06-16",58.9786,59.0371,56.249,56.7365,6921962.0],["2025-06-17",56.7365,57.4676,55.7909,56.1028,4173112.0],["2025-06-18",56.1028,56.9704,55.4107,56.9607,4489530.0],["2025-06-19",56.9607,58.4717,56.639,57.2044,4390758.0],["2025-06-20",57.2044,57.2921,55.7714,56.5902,3617982.0],["2025-06-23",56.5902,56.59023666381836,55.2839,55.5764,3175953.0],["2025-06-24",55.5764,56.1418,55.1864,55.4594,3082945.0],["2025-06-25",55.4594,56.4538,55.3717,55.9273,3561275.0],["2025-06-26",55.9273,56.444,55.5374,55.8883,2826519.0],["2025-06-27",55.8883,56.0151,54.4456,54.582,3800805.0],["2025-06-30",54.582,55.5081,54.3968,55.2937,2825651.0],["2025-07-01",55.2937,55.3717,54.8745,55.0305,1690113.0],["2025-07-02",55.0305,55.2352,53.8217,54.0069,2719170.0],["2025-07-03",54.0069,54.2506,53.6169,53.7437,2329823.0],["2025-07-04",53.7437,54.2018,52.6713,52.9833,4701691.0],["2025-07-07",52.9833,53.7632,52.9832763671875,53.7632,2723685.0],["2025-07-08",53.7632,53.9581,53.305,53.6657,2286982.0],["2025-07-09",53.6657,55.3034,53.6169,54.1726,3275250.0],["2025-07-10",54.1726,54.3871,53.7144,54.1044,1679800.0],["2025-07-11",54.1044,54.7088,53.7339,53.8022,2791170.0],["2025-07-14",53.8022,54.0654,53.383,53.4122,1771649.0],["2025-07-15",53.4122,53.6169,52.1839,52.5251,4198464.0],["2025-07-16",52.5251,53.2855,52.0084,52.4764,4124180.0],["2025-07-17",52.4764,53.1295,52.3301,52.993,2851294.0],["2025-07-18",52.993,53.188,52.4471,53.1685,3000111.0],["2025-07-21",53.1685,53.7437,52.6226,52.9638,3674026.0],["2025-07-22",52.9638,53.5194,52.2131,53.4902,3745713.0],["2025-07-23",53.4902,54.2311,52.7006,52.8955,5273845.0],["2025-07-24",52.8955,55.8981,52.2619,55.8201,10038497.0],["2025-07-25",55.8201,56.7365,55.2742,55.6836,7750301.0],["2025-07-28",55.6836,56.522,54.5528,55.1767,5424500.0],["2025-07-29",55.1767,55.4497,53.9581,54.7088,4424485.0],["2025-07-30",54.7088,56.9314,54.3773,55.9371,9460862.0],["2025-07-31",55.9371,55.93708419799805,53.9776,54.1239,8412337.0],["2025-08-01",54.1239,54.621,52.5251,52.8858,6137600.0],["2025-08-04",52.8858,53.9971,52.3691,53.8314,5105672.0],["2025-08-05",53.8314,54.0264,53.188,53.422,3992640.0],["2025-08-06",53.422,55.2742,53.2757,54.2993,5463485.0],["2025-08-07",54.2993,56.1321,54.1629,54.1726,7317530.0],["2025-08-08",54.1726,54.4846,53.1393,53.6852,4203000.0],["2025-08-11",53.6852,55.9371,53.227,55.4204,6551837.0],["2025-08-12",55.4204,57.1069,55.0987,55.9566,8061269.0],["2025-08-13",55.9566,56.6097,55.5081,56.4733,6688643.0],["2025-08-14",56.4733,57.1264,55.7129,55.8591,6323746.0],["2025-08-15",55.8591,58.2475,55.85909652709961,57.3701,6273707.0],["2025-08-18",57.3701,58.0915,57.1362,57.4189,6091939.0],["2025-08-19",57.4189,58.1792,57.1654,57.7016,3594258.0],["2025-08-20",57.7016,58.9299,57.1264,58.7739,4371357.0],["2025-08-21",58.7739,60.129,57.7796,58.1013,5863969.0],["2025-08-22",58.1013,58.5692,57.6138,58.3157,3742241.0],["2025-08-25",58.3157,58.9786,57.6138,58.7349,6280230.0],["2025-08-26",58.7349,58.73491287231445,55.9273,56.249,8093228.0],["2025-08-27",56.249,59.7878,56.24903869628906,58.15,9768781.0],["2025-08-28",58.15,58.7837,56.2198,57.5163,5416340.0],["2025-08-29",57.5163,60.9478,57.2239,60.8503,8541811.0],["2025-09-01",60.8503,61.1233,59.7488,60.9478,6770615.0],["2025-09-02",60.9478,61.9032,60.5286,60.7139,6066947.0],["2025-09-03",60.7139,63.6384,60.6164,63.19,8568531.0],["2025-09-04",63.19,63.7457,62.0592,63.1997,6250109.0],["2025-09-05",63.1997,63.8724,60.2459,63.346,7372026.0],["2025-09-08",63.346,67.9278,62.0494,66.4753,9306652.0],["2025-09-09",66.4753,68.23,65.1982,67.9083,6313948.0],["2025-09-10",67.9083,67.90828704833984,65.9001,66.0951,4340818.0],["2025-09-11",66.0951,68.6979,65.3152,68.4152,4883777.0],["2025-09-12",68.4152,69.7118,66.5045,66.641,3661754.0],["2025-09-15",66.641,67.6158,65.8026,66.8749,3546301.0],["2025-09-16",66.8749,67.5183,66.1925,67.1479,2976781.0],["2025-09-17",67.1479,69.0001,66.7775,67.8693,3778535.0],["2025-09-18",67.8693,68.2397,66.0951,66.8457,3497034.0],["2025-09-19",66.8457,67.4404,65.7051,66.3485,3183527.0],["2025-09-22",66.3485,67.4404,65.0032,65.9196,3474575.0],["2025-09-23",65.9196,65.91958618164062,63.3752,64.701,3979517.0],["2025-09-24",64.701,65.4614,63.7749,64.8083,3694888.0],["2025-09-25",64.8083,66.8554,64.3501,66.68,3545596.0],["2025-09-26",66.68,67.1576,65.3054,66.602,2797358.0],["2025-09-29",66.602,66.6995,64.6328,65.3834,2892518.0],["2025-09-30",65.3834,67.4599,64.8667,66.5825,2885016.0],["2025-10-09",66.5825,66.58248901367188,63.5799,64.3988,3496688.0],["2025-10-10",64.3988,64.8083,61.9129,62.4296,4052361.0],["2025-10-13",62.4296,63.3265,61.3183,62.3614,3200041.0],["2025-10-14",62.3614,63.346,61.0258,61.6497,3119938.0],["2025-10-15",61.6497,62.1956,60.9868,61.0453,2883645.0],["2025-10-16",61.0453,61.3475,60.4604,60.6456,2230287.0],["2025-10-17",60.6456,60.9381,58.4035,59.4076,4050014.0],["2025-10-20",59.4076,59.9827,58.5204,59.4563,2821911.0],["2025-10-21",59.4563,60.6359,59.1249,60.2557,2585872.0],["2025-10-22",60.2557,61.2988,60.051,60.6359,2198130.0],["2025-10-23",60.6359,61.2013,59.3588,60.2167,2408976.0],["2025-10-24",60.2167,60.7334,59.544,60.3532,2803300.0],["2025-10-27",60.3532,60.8991,59.1736,59.622,4554752.0],["2025-10-28",59.622,60.3142,59.0761,59.3588,2802200.0],["2025-10-29",59.3588,60.3337,58.5692,59.0761,3500466.0],["2025-10-30",59.0761,59.9437,58.9786,58.9884,3462980.0],["2025-10-31",58.9884,60.4312,58.4035,59.4661,3763320.0],["2025-11-03",59.4661,61.8057,58.7837,61.1038,5023793.0],["2025-11-04",61.1038,61.5035,60.051,60.6846,3565972.0],["2025-11-05",60.6846,62.1956,60.2459,61.1428,3769718.0],["2025-11-06",61.1428,61.4743,60.0997,60.4214,3159139.0],["2025-11-07",60.4214,61.0941,60.0997,60.7724,1915560.0],["2025-11-10",60.7724,63.8529,60.6359,62.4199,4106759.0],["2025-11-11",62.4199,63.0633,61.6205,62.5076,2777825.0],["2025-11-12",62.5076,65.4127,62.4394,63.8919,4067499.0],["2025-11-13",63.8919,65.1689,63.6579,64.5158,3238750.0],["2025-11-14",64.5158,65.4906,63.8528938293457,63.8529,2709157.0],["2025-11-17",63.8529,64.0576,62.3711,63.112,2206725.0],["2025-11-18",63.112,63.6384,62.1956,62.9658,1722225.0],["2025-11-19",62.9658,63.7749,62.6051,63.1997,1961825.0],["2025-11-20",63.1997,64.3403,61.7082,61.8057,2027866.0],["2025-11-21",61.8057,62.4296,60.4507,60.8406,4773651.0],["2025-11-24",60.8406,61.2208,58.8032,58.8324,3896875.0],["2025-11-25",58.8324,59.7098,57.6723,58.1305,4845150.0],["2025-11-26",58.1305,58.6764,57.0972,57.3799,3513186.0],["2025-11-27",57.3799,57.4774,56.4928,56.8145,3116834.0],["2025-11-28",56.8145,57.7601,56.7462,57.3896,2135982.0],["2025-12-01",57.3896,58.7544,57.0289,58.1792,2494051.0],["2025-12-02",58.1792,58.6277,57.3701,57.5651,2027436.0],["2025-12-03",57.5651,58.7447,57.5163,58.111,2633253.0],["2025-12-04",58.111,58.9591,58.0038,58.306,2320723.0],["2025-12-05",58.306,58.7642,57.5163,58.3645,2264584.0],["2025-12-08",58.3645,58.8324,57.5163,57.7308,2007164.0],["2025-12-09",57.7308,58.1013,57.3896,57.8088,1565890.0],["2025-12-10",57.8088,57.80880355834961,56.366,56.639,2292067.0],["2025-12-11",56.639,57.1069,56.0638,56.8924,2518622.0],["2025-12-12",56.8924,57.2726,55.8883,56.8145,3238040.0],["2025-12-15",56.8145,57.7601,56.4538,56.561,2102761.0],["2025-12-16",56.561,57.9745,56.3465,57.7113,2146485.0],["2025-12-17",57.7113,58.9786,57.4481,58.7544,3169805.0],["2025-12-18",58.7544,59.0566,57.6626,57.9843,2097302.0],["2025-12-19",57.9843,58.4717,57.4286,57.5163,2024211.0],["2025-12-22",57.5163,57.838,56.8924,57.4189,2100092.0],["2025-12-23",57.4189,57.5261,56.21,56.2198,2738558.0],["2025-12-24",56.2198,56.5512,55.7616,55.9078,2302129.0],["2025-12-25",55.9078,57.0972,55.7616,56.8534,1797652.0],["2025-12-26",56.8534,57.7016,56.5415,57.0289,1704090.0],["2025-12-29",57.0289,57.4286,56.0541,56.2588,2102590.0],["2025-12-30",56.2588,56.3855,54.7965,54.9817,2347028.0],["2025-12-31",54.9817,55.4497,54.1239,54.8355,2181700.0],["2026-01-05",54.8355,57.5066,54.2506,57.4189,4061897.0],["2026-01-06",57.4189,58.423,56.9412,58.0038,2755648.0],["2026-01-07",58.0038,58.5887,57.5163,58.1013,1992380.0],["2026-01-08",58.1013,60.5871,57.5163,59.5733,3865806.0],["2026-01-09",59.5733,61.4158,59.57328796386719,61.2403,3589280.0],["2026-01-12",61.2403,61.523,58.8129,58.8909,5366721.0],["2026-01-13",58.8909,59.4466,58.0135,58.2182,5370366.0],["2026-01-14",58.2182,58.3742,56.5902,57.4676,7222255.0],["2026-01-15",57.4676,57.46760559082031,56.366,56.7072,3777780.0],["2026-01-16",56.7072,57.5846,56.3075,56.639,4329330.0],["2026-01-19",56.639,56.9412,56.1516,56.4928,2999416.0],["2026-01-20",56.4928,56.6975,55.2352,55.6934,3871270.0],["2026-01-21",55.6934,56.171,55.2839,55.3814,3571811.0],["2026-01-22",55.3814,55.8396,54.9427,55.0987,4120970.0],["2026-01-23",55.0987,55.5081,54.3091,54.5528,6384426.0],["2026-01-26",54.5528,55.2547,54.0751,54.4456,8073413.0],["2026-01-27",54.4456,55.2352,53.0808,53.149,8013703.0],["2026-01-28",53.149,53.227,52.0767,52.1254,8526295.0],["2026-01-29",52.1254,53.2855,51.7647,52.5446,7985582.0],["2026-01-30",52.5446,53.9094,52.4374,52.5251,10189955.0],["2026-02-02",52.5251,53.071,51.5795,51.7842,4697964.0],["2026-02-03",51.7842,53.2367,51.78420639038086,53.1295,5569473.0],["2026-02-04",53.1295,53.2757,52.2619,53.1782,5043814.0],["2026-02-05",53.1782,53.5779,52.8663,53.0223,3108061.0],["2026-02-06",53.0223,53.344,52.4471,52.7396,2817364.0],["2026-02-09",52.7396,53.0223,52.4764,52.6811,2461816.0],["2026-02-10",52.6811,52.915,52.0572,52.2326,3100970.0],["2026-02-11",52.2326,52.7591,51.9597,52.0474,3333720.0],["2026-02-12",52.0474,52.1449,50.9556,51.0823,4185066.0],["2026-02-13",51.0823,51.5113,50.7411,50.7411,2388798.0],["2026-02-24",50.7411,51.4625,50.6339,50.9458,2066056.0],["2026-02-25",50.9458,51.3358,50.7021,50.9166,3426810.0],["2026-02-26",50.9166,51.1213,50.2634,50.5949,3168523.0],["2026-02-27",50.5949,51.3455,50.4292,51.0141,3735406.0],["2026-03-02",51.0141,51.014076232910156,49.0936,49.2788,5225577.0],["2026-03-03",49.2788,51.7452,49.27883529663086,50.9361,7523137.0],["2026-03-04",50.9361,51.443,50.2829,51.0238,4678401.0],["2026-03-05",51.0238,51.521,50.3609,50.6631,3843484.0],["2026-03-06",50.6631,53.2075,50.3999,53.11,7726491.0],["2026-03-09",53.11,53.110008239746094,51.8622,52.0474,4055555.0],["2026-03-10",52.0474,52.915,51.8817,52.7883,3943781.0],["2026-03-11",52.7883,53.0808,52.1644,52.8663,3075585.0],["2026-03-12",52.8663,53.0808,52.1449,52.3204,3579176.0],["2026-03-13",52.3204,52.320377349853516,51.0921,51.1506,3401900.0],["2026-03-16",51.1506,51.4333,50.0392,50.4974,3394906.0],["2026-03-17",50.4974,51.6282,50.3024,50.8678,3070986.0],["2026-03-18",50.8678,51.287,49.9125,50.2829,3715360.0],["2026-03-19",50.2829,50.282936096191406,48.5964,48.7622,3959495.0],["2026-03-20",48.7622,49.2203,48.07,48.6062,4552965.0],["2026-03-23",48.6062,48.6061897277832,46.8222,46.9684,4109198.0],["2026-03-24",46.9684,48.8012,46.96843338012695,48.7427,3618670.0],["2026-03-25",48.7427,48.8304,48.1285,48.6257,2633820.0],["2026-03-26",48.6257,49.0741,47.2316,47.3486,3220120.0],["2026-03-27",47.3486,48.0115,46.8515,47.8361,3094258.0],["2026-03-30",47.8361,48.9181,47.2804,48.4112,2258380.0],["2026-03-31",48.4112,48.8401,47.7093,47.8361,2409250.0],["2026-04-01",47.8361,48.8986,47.83605194091797,48.5867,2912687.0],["2026-04-02",48.5867,48.6549,47.5631,47.7483,3220650.0],["2026-04-03",47.7483,47.74831771850586,44.5605,45.8766,5333623.0],["2026-04-07",45.8766,45.9936,45.3307,45.5062,2587000.0],["2026-04-08",45.5062,46.8807,45.50615310668945,46.6955,3879122.0],["2026-04-09",46.6955,46.69547653198242,44.8335,45.1942,3577736.0],["2026-04-10",45.1942,45.6719,44.8433,45.2332,3744133.0],["2026-04-13",45.2332,45.2429,44.1024,44.1511,3516453.0],["2026-04-14",44.1511,45.9448,42.7473,45.4184,11562759.0],["2026-04-15",45.4184,45.7889,44.7458,44.8043,5814142.0],["2026-04-16",44.8043,45.8181,44.6775,45.1747,4868652.0],["2026-04-17",45.1747,45.174705505371094,43.8489,44.3071,5249043.0],["2026-04-20",44.3071,44.619,43.9366,44.1901,3218039.0],["2026-04-21",44.1901,45.0577,43.5467,43.6929,4341021.0],["2026-04-22",43.6929,45.3112,43.4297,44.5508,6209290.0],["2026-04-23",44.5508,46.1886,44.4338,45.5939,7765822.0],["2026-04-24",45.5939,47.9238,45.3502,46.325,8302719.0],["2026-04-27",46.325,46.32503128051758,45.3014,45.4477,3995924.0],["2026-04-28",45.4477,48.8304,45.447662353515625,48.4795,10106142.0],["2026-04-29",48.4795,48.47945785522461,46.9002,47.1732,7110513.0],["2026-04-30",47.1732,48.2845,46.481,47.0367,4725900.0],["2026-05-06",47.0367,47.2804,44.9992,45.8279,8830447.0],["2026-05-07",45.8279,46.8709,45.8084,46.0131,5557380.0],["2026-05-08",46.0131,47.1829,45.9351,46.2373,4811313.0],["2026-05-11",46.2373,48.2357,45.4282,48.1188,9487382.0],["2026-05-12",48.1188,48.9766,47.2999,48.3137,8046652.0],["2026-05-13",48.3137,49.9807,48.0798,48.9181,8265350.0],["2026-05-14",48.9181,48.9474,47.0269,47.2121,5804590.0],["2026-05-15",47.2121,50.1465,46.8807,49.8638,10448713.0],["2026-05-18",49.8638,49.86375045776367,47.7483,48.031,8539332.0],["2026-05-19",48.031,49.3373,47.7678,49.1911,6649439.0],["2026-05-20",49.1911,49.6785,47.5826,48.0993,6424285.0],["2026-05-21",48.0993,49.4446,47.7873,48.2942,7133129.0],["2026-05-22",48.2942,48.29423522949219,46.3055,46.6272,6551057.0],["2026-05-25",46.6272,46.9879,44.7945,46.0131,7877124.0],["2026-05-26",46.0131,47.3584,45.7206,46.52,5144009.0],["2026-05-27",46.52,47.89,45.64,47.6,6835399.0],["2026-05-28",47.6,48.09,46.51,47.2,5013848.0],["2026-05-29",47.2,48.86,46.72,46.74,7108634.0],["2026-06-01",46.74,46.8,45.78,46.57,4806756.0],["2026-06-02",46.57,46.56999969482422,44.47,45.17,6177965.0],["2026-06-03",45.17,45.16999816894531,44.1,44.5,4511457.0],["2026-06-04",44.5,44.56,43.08,43.49,4539441.0],["2026-06-05",43.49,44.81,43.37,44.48,4249256.0],["2026-06-08",44.48,45.05,43.78,44.73,5030245.0],["2026-06-09",44.73,44.72999954223633,43.2,43.4,3818866.0],["2026-06-10",43.4,44.0,42.0,42.33,6253601.0],["2026-06-11",42.33,43.76,41.84,43.75,7587821.0],["2026-06-12",43.75,44.19,42.8,43.58,5060072.0],["2026-06-15",43.58,43.86,42.77,43.66,5137412.0],["2026-06-16",43.66,43.65999984741211,42.9,43.17,3975691.0],["2026-06-17",43.17,43.48,42.43,42.7,2983795.0],["2026-06-18",42.7,43.09,41.71,42.0,7318277.0],["2026-06-22",42.0,43.28,40.5,42.5,8209475.0],["2026-06-23",42.5,43.19,42.17,42.69,6182073.0],["2026-06-24",42.69,43.62,41.52,41.7,6741763.0],["2026-06-25",41.7,43.13,40.8,42.58,7021246.0],["2026-06-26",42.58,42.94,41.6,42.39,5343166.0],["2026-06-29",42.39,44.84,41.01,43.0,12206496.0],["2026-06-30",43.0,43.09,41.35,42.0,8194390.0],["2026-07-01",42.0,44.3,41.45,43.81,10755026.0],["2026-07-02",43.81,44.77,43.45,44.2,9188899.0],["2026-07-03",44.2,45.13,43.42,44.3,8360175.0],["2026-07-06",44.3,44.3,40.89,40.97,13288987.0],["2026-07-07",40.97,40.970001220703125,37.5,39.45,20490713.0],["2026-07-08",39.45,41.71,39.45000076293945,41.28,11098940.0],["2026-07-09",41.28,42.8,40.88,42.01,7300363.0],["2026-07-10",42.01,43.92,40.59,43.58,8999351.0],["2026-07-13",43.58,44.31,42.66,44.22,8279474.0],["2026-07-14",44.22,44.5,43.2,43.55,8652790.0],["2026-07-15",43.55,44.5,42.69,43.93,6334000.0],["2026-07-16",43.93,45.52,43.4,45.0,7759239.0],["2026-07-17",45.0,46.26,44.51,45.16,8773544.0],["2026-07-20",45.16,46.9,44.69,46.71,10591040.0],["2026-07-21",46.71,48.12,45.54,45.89,9807131.0],["2026-07-22",45.89,49.6,45.22,48.43,14534037.0],["2026-07-23",48.43,48.92,47.4,47.66,6608898.0],["2026-07-24",47.66,48.6,47.01,48.32,6670475.0],["2026-07-27",48.32,48.32,46.42,46.97,7717499.0],["2026-07-28",46.97,47.99,46.72,47.64,4716007.0],["2026-07-29",47.64,48.87,47.4,47.79,5662765.0],["2026-07-30",47.79,49.59,47.68,48.75,5911699.0],["2026-07-31",48.75,48.75,47.17,47.87,5204274.0],["2026-08-03",47.87,48.52,47.52,47.95,6277780.0],["2026-08-04",47.95,48.49,46.66,46.89,5764311.0],["2026-08-05",46.89,47.36,46.03,46.55,7673757.0],["2026-08-06",46.55,47.5,46.54999923706055,46.94,4129159.0],["2026-08-07",46.94,48.34,46.25,48.29,7965832.0],["2026-08-10",48.29,50.5,48.01,49.02,11513430.0],["2026-08-11",49.02,50.25,47.81,48.31,10193349.0],["2026-08-12",48.31,48.65,47.53,48.01,5235625.0],["2026-08-13",48.01,50.23,47.51,49.64,8768260.0],["2026-08-14",49.64,53.92,49.63999938964844,51.24,19319500.0],["2026-08-17",51.24,53.16,50.03,51.45,10092110.0],["2026-08-18",51.45,53.82,50.85,53.45,11401495.0],["2026-08-19",53.45,54.68,52.28,53.66,12157170.0],["2026-08-20",53.66,54.98,53.44,54.57,10667105.0],["2026-08-21",54.57,54.56999969482422,51.7,51.87,9806367.0],["2026-08-24",51.87,52.85,50.83,51.47,7551404.0],["2026-08-25",51.47,52.22,50.81,51.41,5155814.0],["2026-08-26",51.41,52.86,51.11,51.55,4918014.0],["2026-08-27",51.55,52.0,50.33,50.78,5034061.0],["2026-08-28",50.78,52.48,50.51,52.16,7360220.0],["2026-08-31",52.16,52.68,49.45,49.93,7957352.0],["2026-09-01",49.93,51.28,49.52,50.7,5277360.0],["2026-09-02",50.7,51.32,50.33,50.65,4205920.0],["2026-09-03",50.65,50.98,50.0,50.32,3179500.0],["2026-09-04",50.32,52.0,50.15,51.5,6761024.0],["2026-09-07",51.5,51.98,50.8,50.93,4161880.0],["2026-09-08",50.93,51.09,49.08,49.85,4389479.0],["2026-09-09",49.85,49.85,48.91,49.14,2865825.0],["2026-09-10",49.14,49.28,47.93,48.18,4386672.0],["2026-09-11",48.18,48.63,47.51,48.18,5893001.0],["2026-09-14",48.18,48.8,47.82,48.54,5234160.0]]}