{"t":"300866.SZ","o":1,"src":"deep","bar_quality":"synthetic_open_deepstore","bars":[["2020-08-24",101.3593,116.7637,88.4993,101.3593,28016110.0],["2020-08-25",101.3593,116.8398,101.35932159423828,112.7052,26684314.0],["2020-08-26",112.7052,112.70519256591797,93.4774,93.8231,19558312.0],["2020-08-27",93.8231,94.0097,87.9392,88.4025,13600236.0],["2020-08-28",88.4025,93.8784,87.0335,88.4854,12473171.0],["2020-08-31",88.4854,105.2035,88.48543548583984,99.6861,18679312.0],["2020-09-01",99.6861,99.8659,93.4774,96.8652,11209796.0],["2020-09-02",96.8652,101.2902,94.791,94.8602,9548099.0],["2020-09-03",94.8602,94.8602,88.845,91.092,7069145.0],["2020-09-04",91.092,95.759,90.9538,92.5025,7058437.0],["2020-09-07",92.5025,93.7193,83.9913,84.3854,8887586.0],["2020-09-08",84.3854,85.4225,78.8197,84.3232,7419811.0],["2020-09-09",84.3232,87.1234,79.7185,85.2497,6085307.0],["2020-09-10",85.2497,89.4534,80.887,81.122,5870374.0],["2020-09-11",81.122,91.7212,79.1308,89.9305,8658352.0],["2020-09-14",89.9305,93.5534,87.1095,92.5094,7455203.0],["2020-09-15",92.5094,96.6094,89.5364,94.5767,8366494.0],["2020-09-16",94.5767,96.9274,90.7809,94.5836,7276551.0],["2020-09-17",94.5836,104.0558,92.5647,101.6359,10769946.0],["2020-09-18",101.6359,105.2035,99.2229,100.5988,7457975.0],["2020-09-21",100.5988,105.9157,98.1028,105.2035,4382857.0],["2020-09-22",105.2035,105.20350646972656,96.561,99.9765,3667400.0],["2020-09-23",99.9765,101.2694,97.5221,97.9231,2383316.0],["2020-09-24",97.9231,100.1839,94.7219,96.0286,2660490.0],["2020-09-25",96.0286,99.9627,94.95,95.3441,2642070.0],["2020-09-28",95.3441,98.1097,92.0323,93.7539,2572051.0],["2020-09-29",93.7539,97.9576,92.6477,96.7961,2693986.0],["2020-09-30",96.7961,96.79606628417969,92.7306,94.7219,2169498.0],["2020-10-09",94.7219,99.8659,94.72187042236328,98.1028,2612599.0],["2020-10-12",98.1028,100.1701,94.1895,99.5824,4760135.0],["2020-10-13",99.5824,100.1079,97.4875,99.5755,2966736.0],["2020-10-14",99.5755,109.2413,99.57550048828125,101.8087,4655404.0],["2020-10-15",101.8087,101.80873107910156,96.7961,97.6949,3127969.0],["2020-10-16",97.6949,105.7013,97.69490051269531,101.8779,3226206.0],["2020-10-19",101.8779,108.2457,101.87786102294922,105.9226,3311738.0],["2020-10-20",105.9226,106.4757,103.0187,105.0929,2972784.0],["2020-10-21",105.0929,107.4229,100.9998,102.272,2406649.0],["2020-10-22",102.272,106.4757,100.2531,105.7705,2468360.0],["2020-10-23",105.7705,107.1533,101.0828,101.8986,2546888.0],["2020-10-26",101.8986,101.89862060546875,94.4591,99.5271,2340707.0],["2020-10-27",99.5271,105.086,96.5333,103.5925,2933109.0],["2020-10-28",103.5925,105.3971,101.1242,105.2519,1916825.0],["2020-10-29",105.2519,108.1212,103.4335,106.531,2838960.0],["2020-10-30",106.531,112.7121,105.3072,105.8603,2691465.0],["2020-11-02",105.8603,114.0811,105.3694,113.0786,3262058.0],["2020-11-03",113.0786,118.914,110.313,116.5148,3231411.0],["2020-11-04",116.5148,128.9462,113.3897,124.5074,3219633.0],["2020-11-05",124.5074,128.2202,123.0693,126.5263,2343433.0],["2020-11-06",126.5263,130.2806,122.2949,124.3484,2805396.0],["2020-11-09",124.3484,135.5076,124.348388671875,135.4385,2487214.0],["2020-11-10",135.4385,135.43846130371094,120.9951,124.6526,4198314.0],["2020-11-11",124.6526,128.8771,123.3044,124.8324,2956154.0],["2020-11-12",124.8324,126.7545,118.5821,119.9234,3382892.0],["2020-11-13",119.9234,125.1435,118.2433,123.0693,1769270.0],["2020-11-16",123.0693,133.6754,123.06929779052734,131.373,2563340.0],["2020-11-17",131.373,134.5327,126.1875,132.901,2605287.0],["2020-11-18",132.901,138.211,129.1052,134.8231,1973947.0],["2020-11-19",134.8231,134.82310485839844,128.4622,130.9098,1358606.0],["2020-11-20",130.9098,134.1317,128.1165,129.4233,1197250.0],["2020-11-23",129.4233,130.3982,122.5508,123.7123,2105105.0],["2020-11-24",123.7123,125.3302,122.0944,124.9983,1230430.0],["2020-11-25",124.9983,126.153,120.2069,121.6658,1212913.0],["2020-11-26",121.6658,123.1315,118.4369,120.3383,1182948.0],["2020-11-27",120.3383,132.5208,120.3037,130.7439,2677494.0],["2020-11-30",130.7439,130.7438507080078,120.6494,122.9103,2238191.0],["2020-12-01",122.9103,124.4314,120.7808,122.9794,1079422.0],["2020-12-02",122.9794,126.8858,121.4653,126.1737,1131390.0],["2020-12-03",126.1737,129.285,124.1617,125.828,879457.0],["2020-12-04",125.828,127.7224,123.491,126.5816,610350.0],["2020-12-07",126.5816,130.3428,125.8764,128.801,875264.0],["2020-12-08",128.801,131.774,128.1718,128.5244,1084385.0],["2020-12-09",128.5244,134.671,127.2937,130.8752,1446599.0],["2020-12-10",130.8752,133.4334,127.0794,130.4258,974394.0],["2020-12-11",130.4258,131.3661,121.6865,123.7538,1385273.0],["2020-12-14",123.7538,124.8946,120.9951,123.2007,879938.0],["2020-12-15",123.2007,129.2919,123.20066833496094,125.0121,1109940.0],["2020-12-16",125.0121,125.01212310791016,120.4489,121.1818,1304043.0],["2020-12-17",121.1818,123.3182,120.5111,122.3986,1393793.0],["2020-12-18",122.3986,127.9022,120.3175,125.1435,1419273.0],["2020-12-21",125.1435,132.6452,123.9059,130.087,2221303.0],["2020-12-22",130.087,132.2304,125.8211,126.1737,1254110.0],["2020-12-23",126.1737,129.2919,125.1919,127.6187,1570734.0],["2020-12-24",127.6187,133.2882,121.6796,122.5438,2514283.0],["2020-12-25",122.5438,124.376,119.0246,120.4074,2200295.0],["2020-12-28",120.4074,129.1605,118.6858,119.0039,2797047.0],["2020-12-29",119.0039,123.7607,112.0069,119.5708,2216173.0],["2020-12-30",119.5708,120.3037,116.9366,119.4049,1230313.0],["2020-12-31",119.4049,120.3037,112.1452,113.5695,2924311.0],["2021-01-04",113.5695,115.1528,110.6241,111.9723,2381540.0],["2021-01-05",111.9723,111.9723129272461,108.1558,109.1307,2738710.0],["2021-01-06",109.1307,114.7517,108.5499,112.6361,2668374.0],["2021-01-07",112.6361,114.973,109.2067,114.1986,4328338.0],["2021-01-08",114.1986,116.6254,110.631,115.3325,2073735.0],["2021-01-11",115.3325,118.2295,113.2929,117.1163,2168229.0],["2021-01-12",117.1163,126.4018,115.4708,126.0354,2460078.0],["2021-01-13",126.0354,129.1398,122.2949,126.6646,1809570.0],["2021-01-14",126.6646,129.8381,121.9423,129.1536,1717849.0],["2021-01-15",129.1536,129.15362548828125,124.1064,124.4106,1177965.0],["2021-01-18",124.4106,126.2981,122.1013,124.6526,1034278.0],["2021-01-19",124.6526,130.3843,123.8022,126.8789,1723017.0],["2021-01-20",126.8789,127.2454,122.5024,124.4314,1893063.0],["2021-01-21",124.4314,125.745,120.7185,125.1089,1565070.0],["2021-01-22",125.1089,127.8953,122.3779,127.5634,1396947.0],["2021-01-25",127.5634,141.7371,125.8349,133.4749,3234548.0],["2021-01-26",133.4749,135.4869,128.3239,130.6609,1858628.0],["2021-01-27",130.6609,133.7791,129.4302,133.3712,1155183.0],["2021-01-28",133.3712,133.37115478515625,125.8349,125.9732,1371501.0],["2021-01-29",125.9732,128.2548,123.5187,124.0649,1275335.0],["2021-02-01",124.0649,125.0743,119.6261,124.0926,1355217.0],["2021-02-02",124.0926,127.9091,122.2742,123.7953,1103811.0],["2021-02-03",123.7953,123.8298,117.53809356689453,117.5381,1266070.0],["2021-02-04",117.5381,118.9209,115.4639,118.2986,853503.0],["2021-02-05",118.2986,119.3219,115.4639,116.7015,592670.0],["2021-02-08",116.7015,118.2295,113.0509,116.1484,499982.0],["2021-02-09",116.1484,121.6934,115.4708,120.0617,876540.0],["2021-02-10",120.0617,124.0926,119.3772,123.0278,806341.0],["2021-02-18",123.0278,127.5634,122.4056,125.8556,748040.0],["2021-02-19",125.8556,127.7155,121.7695,124.7632,548077.0],["2021-02-22",124.7632,124.76322174072266,116.7084,117.1578,1043308.0],["2021-02-23",117.1578,117.15782165527344,110.6379,113.8184,966049.0],["2021-02-24",113.8184,113.818359375,102.673,103.5165,2699647.0],["2021-02-25",103.5165,108.5637,102.2996,107.5612,1784160.0],["2021-02-26",107.5612,107.5611801147461,103.1639,106.4342,960329.0],["2021-03-01",106.4342,107.8861,104.4015,107.2017,577274.0],["2021-03-02",107.2017,113.0094,107.20166015625,108.4669,1391001.0],["2021-03-03",108.4669,109.9949,107.8585,109.0062,553839.0],["2021-03-04",109.0062,109.1583,106.13,106.9528,656519.0],["2021-03-05",106.9528,108.301,103.8,105.8673,573665.0],["2021-03-08",105.8673,105.86726379394531,98.1927,98.2618,1252191.0],["2021-03-09",98.2618,98.2618408203125,92.6477,95.3234,1359277.0],["2021-03-10",95.3234,97.4875,90.6426,92.3504,1062779.0],["2021-03-11",92.3504,93.8092,90.3038,93.6433,1178652.0],["2021-03-12",93.6433,97.4737,92.3158,96.16,1102431.0],["2021-03-15",96.16,97.5635,92.2812,92.9173,890995.0],["2021-03-16",92.9173,96.7062,92.91731262207031,93.3667,777415.0],["2021-03-17",93.3667,94.8532,92.3089,92.8551,699501.0],["2021-03-18",92.8551,96.4365,92.4748,95.0261,934753.0],["2021-03-19",95.0261,96.7477,92.99337005615234,92.9934,1043612.0],["2021-03-22",92.9934,99.8037,92.99337005615234,99.5271,1175562.0],["2021-03-23",99.5271,101.463,97.2662,97.9507,613659.0],["2021-03-24",97.9507,98.5937,91.5138,92.6131,1010183.0],["2021-03-25",92.6131,96.7961,90.9883,94.791,754494.0],["2021-03-26",94.791,98.0268,94.0305,95.5446,1245888.0],["2021-03-29",95.5446,96.7684,92.2812,92.6477,963024.0],["2021-03-30",92.6477,97.2662,92.3089,96.7131,948326.0],["2021-03-31",96.7131,100.2531,94.3762,99.0224,1274588.0],["2021-04-01",99.0224,105.8742,98.3656,102.1959,1393015.0],["2021-04-02",102.1959,110.0018,102.19591522216797,108.6052,2148906.0],["2021-04-06",108.6052,113.7354,108.0521,113.044,1245704.0],["2021-04-07",113.044,117.2615,108.5499,116.1484,1361022.0],["2021-04-08",116.1484,120.0133,114.406,116.9227,1075471.0],["2021-04-09",116.9227,119.4671,113.3897,114.3023,1172012.0],["2021-04-12",114.3023,115.8441,109.587,110.3406,954292.0],["2021-04-13",110.3406,113.3275,106.8214,107.4229,931957.0],["2021-04-14",107.4229,114.4199,107.3469,111.8686,1054093.0],["2021-04-15",111.8686,112.6153,106.4757,109.5732,815136.0],["2021-04-16",109.5732,109.57316589355469,106.13,106.6624,546288.0],["2021-04-19",106.6624,109.1168,105.9364,107.416,671173.0],["2021-04-20",107.416,113.044,106.2752,111.3155,1161310.0],["2021-04-21",111.3155,111.31549072265625,108.0175,108.9371,492824.0],["2021-04-22",108.9371,113.044,108.7919,111.2809,623244.0],["2021-04-23",111.2809,114.0811,110.6241,113.3067,793260.0],["2021-04-26",113.3067,115.457,112.0138,114.0673,594791.0],["2021-04-27",114.0673,114.8278,111.7096,114.0396,379978.0],["2021-04-28",114.0396,117.5381,110.6241,116.819,846162.0],["2021-04-29",116.819,118.0278,110.4696,111.7131,932123.0],["2021-04-30",111.7131,112.1577,106.8086,108.2952,701847.0],["2021-05-06",108.2952,108.2951889038086,100.0562,104.53,1042393.0],["2021-05-07",104.53,104.7592,95.0336,95.6032,1625972.0],["2021-05-10",95.6032,102.4668,95.60321807861328,99.8686,1597079.0],["2021-05-11",99.8686,101.4178,97.6109,99.3476,849030.0],["2021-05-12",99.3476,105.3289,99.34757995605469,104.5022,878545.0],["2021-05-13",104.5022,104.926,100.3827,103.8492,903175.0],["2021-05-14",103.8492,103.84918212890625,99.2225,100.7092,1170079.0],["2021-05-17",100.7092,103.8561,99.3337,102.5015,688750.0],["2021-05-18",102.5015,103.1128,100.73,101.251,397930.0],["2021-05-19",101.251,105.9402,100.3271,104.6411,909364.0],["2021-05-20",104.6411,106.1625,103.3698,104.5856,406770.0],["2021-05-21",104.5856,107.6214,103.7172,104.7523,504840.0],["2021-05-24",104.7523,105.3775,101.7929,104.5717,494196.0],["2021-05-25",104.5717,105.9402,103.7311,105.2802,749897.0],["2021-05-26",105.2802,111.1434,104.8148,105.0788,1014802.0],["2021-05-27",105.0788,111.1434,105.07878112792969,109.1705,1343660.0],["2021-05-28",109.1705,115.1379,107.8992,113.9639,1298988.0],["2021-05-31",113.9639,115.3255,109.2052,110.8239,926567.0],["2021-06-01",110.8239,110.8447,107.538,109.4067,820248.0],["2021-06-02",109.4067,109.4692,105.1344,106.2111,781924.0],["2021-06-03",106.2111,107.6769,104.5856,105.7874,575842.0],["2021-06-04",105.7874,106.7669,104.0993,104.6411,767096.0],["2021-06-07",104.6411,106.7877,104.2035,105.1552,474242.0],["2021-06-08",105.1552,106.7044,103.5088,104.3285,500045.0],["2021-06-09",104.3285,105.8568,100.9384,102.2583,785044.0],["2021-06-10",102.2583,103.217,100.9245,102.5709,1060222.0],["2021-06-11",102.5709,107.8089,102.1194,107.6144,1122334.0],["2021-06-15",107.6144,111.1504,105.5928,109.9208,1157269.0],["2021-06-16",109.9208,112.2341,108.3855,110.421,879842.0],["2021-06-17",110.421,119.3477,108.8093,117.3678,1700738.0],["2021-06-18",117.3678,119.8132,114.1792,117.3678,1172801.0],["2021-06-21",117.3678,117.36783599853516,113.4637,114.6099,954976.0],["2021-06-22",114.6099,115.9854,113.3108,114.0333,674076.0],["2021-06-23",114.0333,116.3953,111.1226,112.248,900302.0],["2021-06-24",112.248,116.9858,111.4769,113.4984,1007039.0],["2021-06-25",113.4984,120.1674,113.49842071533203,118.1389,1460145.0],["2021-06-28",118.1389,124.1967,117.7569,118.0973,1400807.0],["2021-06-29",118.0973,119.1949,110.8864,111.6297,1595618.0],["2021-06-30",111.6297,117.9861,111.62969207763672,116.3397,1035343.0],["2021-07-01",116.3397,120.876,112.5398,113.8249,1389217.0],["2021-07-02",113.8249,113.82493591308594,106.8433,108.0173,1598485.0],["2021-07-05",108.0173,108.01731872558594,101.6748,103.5366,2357687.0],["2021-07-06",103.5366,106.2528,102.1402,103.4324,990477.0],["2021-07-07",103.4324,104.1618,100.1048,103.5088,1270553.0],["2021-07-08",103.5088,104.9885,98.1041,99.3754,2062968.0],["2021-07-09",99.3754,102.4251,98.5765,100.2646,1156370.0],["2021-07-12",100.2646,100.2646,96.4646,97.2496,2003374.0],["2021-07-13",97.2496,99.2712,92.9565,93.151,2275715.0],["2021-07-14",93.151,95.5824,90.3097,95.3184,2218444.0],["2021-07-15",95.3184,96.1451,91.9005,92.7272,1519537.0],["2021-07-16",92.7272,92.72720336914062,87.1905,88.8508,2819766.0],["2021-07-19",88.8508,88.85082244873047,81.0425,82.6959,3784231.0],["2021-07-20",82.6959,87.2392,81.6747,85.8637,2194363.0],["2021-07-21",85.8637,88.302,85.037,85.7247,1290188.0],["2021-07-22",85.7247,86.218,83.5434,84.3354,1058305.0],["2021-07-23",84.3354,86.3013,83.7449,85.3774,1645426.0],["2021-07-26",85.3774,85.37737274169922,80.1603,81.1259,1623347.0],["2021-07-27",81.1259,83.7587,77.9789,78.4305,1505675.0],["2021-07-28",78.4305,79.8407,72.2477,76.0546,1654887.0],["2021-07-29",76.0546,81.1398,76.05464172363281,80.3339,1606061.0],["2021-07-30",80.3339,81.2092,76.4159,78.0623,1330117.0],["2021-08-02",78.0623,81.0703,76.6382,80.1116,1285116.0],["2021-08-03",80.1116,81.6608,78.361,81.2648,1189029.0],["2021-08-04",81.2648,82.286,78.7639,80.0769,1251564.0],["2021-08-05",80.0769,80.0769,77.2148,77.9303,1191087.0],["2021-08-06",77.9303,77.9302978515625,74.7,75.4919,1233030.0],["2021-08-09",75.4919,79.4378,73.7761,78.6389,1592956.0],["2021-08-10",78.6389,85.2106,77.9234,83.6962,2455770.0],["2021-08-11",83.6962,90.1013,83.0154,89.2399,2757599.0],["2021-08-12",89.2399,90.136,85.03,85.294,1597243.0],["2021-08-13",85.294,85.8845,77.2356,77.9581,3030934.0],["2021-08-16",77.9581,87.6837,77.6733,84.0575,2672822.0],["2021-08-17",84.0575,84.05745697021484,80.584,81.2718,1288944.0],["2021-08-18",81.2718,81.6677,77.9442,79.8199,1031495.0],["2021-08-19",79.8199,86.8362,79.81985473632812,86.7112,2290342.0],["2021-08-20",86.7112,86.71117401123047,81.4454,81.8206,3113613.0],["2021-08-23",81.8206,83.6893,78.5764,81.8831,1519839.0],["2021-08-24",81.8831,88.573,81.3343,86.1415,2412017.0],["2021-08-25",86.1415,89.9484,83.4461,85.2732,3128321.0],["2021-08-26",85.2732,89.3093,83.7101,86.8293,2152101.0],["2021-08-27",86.8293,88.6424,84.4048,85.301,2079785.0],["2021-08-30",85.301,86.1276,79.1182,79.5489,2722057.0],["2021-08-31",79.5489,80.584,72.4562,72.8869,3622138.0],["2021-09-01",72.8869,79.8546,72.8868637084961,78.1873,3282779.0],["2021-09-02",78.1873,79.1877,74.8042,75.8393,2004172.0],["2021-09-03",75.8393,79.1669,74.4221,77.8469,2224358.0],["2021-09-06",77.8469,79.4378,75.8601,78.6181,1631615.0],["2021-09-07",78.6181,79.667,77.451,77.7983,1489150.0],["2021-09-08",77.7983,79.2919,76.138,77.6455,1837816.0],["2021-09-09",77.6455,77.6455,75.5823,75.742,1406308.0],["2021-09-10",75.742,76.7632,74.8876,75.0057,1396697.0],["2021-09-13",75.0057,75.1654,72.3311,72.6854,2288890.0],["2021-09-14",72.6854,74.6097,71.4141,71.435,2190500.0],["2021-09-15",71.435,72.1922,68.6909,69.33,2225107.0],["2021-09-16",69.33,69.7399,67.371,67.371,2399432.0],["2021-09-17",67.371,69.3717,67.0723,68.9202,1331869.0],["2021-09-22",68.9202,68.92018127441406,66.2595,66.461,1453225.0],["2021-09-23",66.461,70.8236,66.46097564697266,69.6288,1870623.0],["2021-09-24",69.6288,74.7486,67.8712,73.2203,3358293.0],["2021-09-27",73.2203,76.1797,73.2134,74.3665,2577239.0],["2021-09-28",74.3665,75.6517,72.5951,72.9285,1278587.0],["2021-09-29",72.9285,72.9772,69.8858,69.8927,1542317.0],["2021-09-30",69.8927,74.9431,69.89274597167969,74.3804,2078419.0],["2021-10-08",74.3804,77.0272,74.38043212890625,74.8042,1567135.0],["2021-10-11",74.8042,75.9504,73.8455,74.9223,1015258.0],["2021-10-12",74.9223,76.4089,73.2134,75.5614,1490382.0],["2021-10-13",75.5614,76.1241,74.3318,75.3669,873990.0],["2021-10-14",75.3669,75.6378,73.5677,74.6097,1045068.0],["2021-10-15",74.6097,75.3044,72.0254,72.5256,1173300.0],["2021-10-18",72.5256,72.991,71.1571,72.1088,724935.0],["2021-10-19",72.1088,73.2898,71.6989,72.5812,500061.0],["2021-10-20",72.5812,73.2342,70.511,70.8792,661541.0],["2021-10-21",70.8792,73.6163,70.7194,72.8104,968366.0],["2021-10-22",72.8104,73.0814,70.8653,72.6507,711488.0],["2021-10-25",72.6507,76.4159,70.8584,75.8046,1940456.0],["2021-10-26",75.8046,76.402,73.5954,74.2276,1684915.0],["2021-10-27",74.2276,74.22759246826172,69.8719,70.115,2358500.0],["2021-10-28",70.115,70.11504364013672,63.1473,64.5506,4589617.0],["2021-10-29",64.5506,66.2178,63.2515,64.7104,3197428.0],["2021-11-01",64.7104,67.6975,64.5228,66.3012,2976820.0],["2021-11-02",66.3012,67.5794,63.4182,63.7725,2421208.0],["2021-11-03",63.7725,64.884,62.9042,63.3418,1297606.0],["2021-11-04",63.3418,64.3978,62.5221,62.8625,1472264.0],["2021-11-05",62.8625,65.3008,62.862483978271484,64.1893,2756031.0],["2021-11-08",64.1893,64.3491,62.2095,62.5082,1658980.0],["2021-11-09",62.5082,63.1543,62.1053,62.9389,1073598.0],["2021-11-10",62.9389,63.4808,61.3967,62.3623,1472549.0],["2021-11-11",62.3623,64.6965,61.9038,64.37,2065000.0],["2021-11-12",64.37,64.36996459960938,61.8621,62.4874,3085906.0],["2021-11-15",62.4874,64.231,62.1956,63.7725,2479959.0],["2021-11-16",63.7725,66.5235,63.578,65.5787,3750007.0],["2021-11-17",65.5787,66.5443,64.6131,65.7593,2550152.0],["2021-11-18",65.7593,65.9955,63.5641,63.7864,1832269.0],["2021-11-19",63.7864,72.2755,63.2515,70.0456,6298318.0],["2021-11-22",70.0456,72.9077,68.427,69.8858,4384984.0],["2021-11-23",69.8858,75.6378,69.2328,74.6027,6512429.0],["2021-11-24",74.6027,89.5247,74.60273742675781,89.5247,15500462.0],["2021-11-25",89.5247,89.5246810913086,80.6535,80.8619,9452367.0],["2021-11-26",80.8619,83.988,79.8199,80.0769,5263768.0],["2021-11-29",80.0769,80.07688903808594,75.4086,78.7014,6764297.0],["2021-11-30",78.7014,79.5142,76.6104,77.6663,4003456.0],["2021-12-01",77.6663,79.4169,75.4086,75.7281,3308236.0],["2021-12-02",75.7281,76.7841,72.9563,73.9914,3499018.0],["2021-12-03",73.9914,74.9848,72.741,74.3318,2774125.0],["2021-12-06",74.3318,77.7288,73.0119,75.4711,3910845.0],["2021-12-07",75.4711,76.0685,72.4423,74.7417,3005453.0],["2021-12-08",74.7417,77.1106,74.4708,75.7281,3489517.0],["2021-12-09",75.7281,78.3957,75.0265,76.9716,3296389.0],["2021-12-10",76.9716,82.5291,76.4159,81.7372,6093139.0],["2021-12-13",81.7372,81.8761,77.1106,79.3683,4669479.0],["2021-12-14",79.3683,79.36831665039062,75.8949,76.6868,2198818.0],["2021-12-15",76.6868,77.1106,74.3318,77.1106,2393224.0],["2021-12-16",77.1106,77.7844,74.5263,74.5749,1710670.0],["2021-12-17",74.5749,74.575,72.9424,73.6163,1222221.0],["2021-12-20",73.6163,75.4642,73.1508,74.5333,1826255.0],["2021-12-21",74.5333,78.9723,74.1234,78.3471,2728945.0],["2021-12-22",78.3471,79.3336,76.8952,78.4999,2132201.0],["2021-12-23",78.4999,80.2436,78.49994659423828,80.2228,2134951.0],["2021-12-24",80.2228,81.5913,76.9091,77.7219,2399530.0],["2021-12-27",77.7219,78.4791,74.5124,74.8528,2634044.0],["2021-12-28",74.8528,77.1106,73.2481,74.8181,2517990.0],["2021-12-29",74.8181,76.4159,74.04,75.3738,3197386.0],["2021-12-30",75.3738,75.7559,73.1439,73.7066,2797867.0],["2021-12-31",73.7066,74.2971,70.0247,71.2057,3431893.0],["2022-01-04",71.2057,72.2061,70.1915,71.1362,2038920.0],["2022-01-05",71.1362,71.5878,68.6354,69.33,2162758.0],["2022-01-06",69.33,70.9417,66.7597,69.5523,3114185.0],["2022-01-07",69.5523,69.5523452758789,67.4266,67.6628,1629748.0],["2022-01-10",67.6628,69.2189,66.1067,68.9202,2045620.0],["2022-01-11",68.9202,69.1216,66.3429,66.5582,2406179.0],["2022-01-12",66.5582,67.767,66.3498,66.7458,1384826.0],["2022-01-13",66.7458,67.0931,65.0438,65.0438,1792599.0],["2022-01-14",65.0438,65.9122,64.61309814453125,64.6131,1242382.0],["2022-01-17",64.6131,66.3429,64.61309814453125,65.5509,1357544.0],["2022-01-18",65.5509,65.9955,64.37,64.7243,1368672.0],["2022-01-19",64.7243,65.2869,64.3977,65.0785,832214.0],["2022-01-20",65.0785,65.1966,63.4252,63.6683,1117090.0],["2022-01-21",63.6683,64.9257,63.182,64.2935,975365.0],["2022-01-24",64.2935,65.9191,62.3693,65.8566,1761419.0],["2022-01-25",65.8566,65.8566,62.9458,62.9945,1417764.0],["2022-01-26",62.9945,63.6892,61.4523,62.1053,2000958.0],["2022-01-27",62.1053,62.925,61.5495,62.3762,1128076.0],["2022-01-28",62.3762,65.9955,62.37620162963867,64.7173,2165845.0],["2022-02-07",64.7173,68.0727,64.71730041503906,66.7319,1734708.0],["2022-02-08",66.7319,67.7253,66.0719,67.7184,1357606.0],["2022-02-09",67.7184,68.1491,66.4262,68.1491,1241754.0],["2022-02-10",68.1491,68.14907836914062,65.6829,66.9403,1408213.0],["2022-02-11",66.9403,69.1286,66.3637,66.5652,2325135.0],["2022-02-14",66.5652,68.6284,65.5787,67.6628,1665137.0],["2022-02-15",67.6628,68.4269,67.0376,67.246,1478250.0],["2022-02-16",67.246,67.6281,66.3776,66.5582,1045551.0],["2022-02-17",66.5582,67.0237,65.3008,65.9816,1405149.0],["2022-02-18",65.9816,66.6069,64.9674,65.8566,1546773.0],["2022-02-21",65.8566,68.0657,65.5787,67.8573,1836240.0],["2022-02-22",67.8573,67.8572998046875,65.8358,66.2248,1273121.0],["2022-02-23",66.2248,67.5586,66.22478485107422,66.7041,1647478.0],["2022-02-24",66.7041,68.413,65.3008,66.6902,2112939.0],["2022-02-25",66.6902,68.288,64.5228,64.6339,2526746.0],["2022-02-28",64.6339,65.3981,61.9524,62.2164,3323830.0],["2022-03-01",62.2164,62.8625,61.6607,61.9663,2011935.0],["2022-03-02",61.9663,61.96633529663086,60.5769,61.0702,1905157.0],["2022-03-03",61.0702,61.6676,58.9653,59.4516,2989513.0],["2022-03-04",59.4516,59.45156478881836,56.9646,57.5898,3043873.0],["2022-03-07",57.5898,57.58978271484375,54.297,54.5887,2631201.0],["2022-03-08",54.5887,55.5613,51.6224,52.1434,3360461.0],["2022-03-09",52.1434,52.4491,48.4893,50.4901,3771384.0],["2022-03-10",50.4901,52.0878,50.1983,50.6915,2716837.0],["2022-03-11",50.6915,51.1083,48.6352,50.9902,2137630.0],["2022-03-14",50.9902,50.990234375,48.5658,48.6144,2462460.0],["2022-03-15",48.6144,48.6143913269043,46.1621,46.3567,3021865.0],["2022-03-16",46.3567,47.4473,44.3212,47.0374,4041670.0],["2022-03-17",47.0374,48.6283,47.03744888305664,48.0725,4043624.0],["2022-03-18",48.0725,48.4755,47.1764,48.3713,2060390.0],["2022-03-21",48.3713,48.6144,47.3014,47.6279,2135491.0],["2022-03-22",47.6279,48.7881,46.5929,47.8711,2692535.0],["2022-03-23",47.8711,48.3574,47.2459,48.3296,2241643.0],["2022-03-24",48.3296,52.4352,48.32957077026367,50.8582,7652209.0],["2022-03-25",50.8582,52.7061,49.0798,49.3924,5309486.0],["2022-03-28",49.3924,49.39244842529297,45.7801,46.3219,4903208.0],["2022-03-29",46.3219,46.8221,44.745,44.9742,3672883.0],["2022-03-30",44.9742,47.4821,44.974220275878906,47.4334,3515956.0],["2022-03-31",47.4334,48.017,46.5512,47.0166,2560218.0],["2022-04-01",47.0166,47.0791,46.1274,46.6137,1944523.0],["2022-04-06",46.6137,46.9263,45.5786,46.5512,2188823.0],["2022-04-07",46.5512,46.6832,44.6616,44.738,2044413.0],["2022-04-08",44.738,44.9048,42.647,43.1541,2866136.0],["2022-04-11",43.1541,43.15413284301758,41.3688,41.7161,2443890.0],["2022-04-12",41.7161,43.8766,41.716121673583984,43.7863,3264699.0],["2022-04-13",43.7863,43.78629684448242,41.869,41.8898,2929622.0],["2022-04-14",41.8898,42.8485,41.1117,41.3549,2212041.0],["2022-04-15",41.3549,41.5702,39.9655,41.2229,2570449.0],["2022-04-18",41.2229,42.0635,40.4309,41.73,1616234.0],["2022-04-19",41.73,42.2719,40.2781,40.556,2085766.0],["2022-04-20",40.556,42.0496,40.4101,40.9936,2473615.0],["2022-04-21",40.9936,42.2302,39.9447,40.2712,2622603.0],["2022-04-22",40.2712,40.6741,38.7637,40.0628,2536817.0],["2022-04-25",40.0628,40.0627555847168,37.23537063598633,37.2354,3632124.0],["2022-04-26",37.2354,37.5966,35.2277,35.2902,3801118.0],["2022-04-27",35.2902,36.9644,34.5191,36.895,2713929.0],["2022-04-28",36.895,37.4924,35.7487,36.3809,2373079.0],["2022-04-29",36.3809,39.7918,36.38090133666992,39.4167,3298584.0],["2022-05-05",39.4167,40.5699,39.0555,39.5765,2770319.0],["2022-05-06",39.5765,39.57647705078125,37.8675,38.6109,1723614.0],["2022-05-09",38.6109,39.8405,38.2635,39.2569,1660348.0],["2022-05-10",39.2569,42.2997,38.3816,41.9593,4461017.0],["2022-05-11",41.9593,45.2104,41.959266662597656,42.7165,5657658.0],["2022-05-12",42.7165,43.2444,41.73,42.654,2257395.0],["2022-05-13",42.654,43.5571,41.7509,42.2371,1953710.0],["2022-05-16",42.2371,44.1059,41.8898,42.1538,2305074.0],["2022-05-17",42.1538,42.3969,41.1882,42.2371,2398552.0],["2022-05-18",42.2371,43.1958,41.0979,42.4525,2901323.0],["2022-05-19",42.4525,43.3253,41.4248,43.093,2192248.0],["2022-05-20",43.093,45.3244,42.4877,44.4164,3325879.0],["2022-05-23",44.4164,46.4577,43.9588,44.4305,3728468.0],["2022-05-24",44.4305,44.8528,41.9738,42.1498,3641673.0],["2022-05-25",42.1498,42.544,40.9321,42.1498,2065377.0],["2022-05-26",42.1498,42.5862,41.0799,41.6078,2057991.0],["2022-05-27",41.6078,44.698,41.607810974121094,43.3887,3777913.0],["2022-05-30",43.3887,43.6069,41.5656,42.2343,3108865.0],["2022-05-31",42.2343,44.2615,41.6148,44.0996,3094496.0],["2022-06-01",44.0996,44.17,43.452,43.6491,2197863.0],["2022-06-02",43.6491,45.5426,42.6074,45.2611,3334748.0],["2022-06-06",45.2611,46.6055,44.7261,46.4577,3538483.0],["2022-06-07",46.4577,46.9153,45.2188,46.2043,2917085.0],["2022-06-08",46.2043,46.7745,44.9443,45.7116,2213490.0],["2022-06-09",45.7116,45.8946,43.6421,43.6843,2387092.0],["2022-06-10",43.6843,44.4868,43.1916,44.2334,1992129.0],["2022-06-13",44.2334,44.5431,42.8044,43.4661,2261339.0],["2022-06-14",43.4661,43.46611785888672,41.1573,42.3821,2917708.0],["2022-06-15",42.3821,44.5853,42.382102966308594,43.5787,3260186.0],["2022-06-16",43.5787,44.9091,43.3324,43.5435,3030491.0],["2022-06-17",43.5435,44.3249,42.7974,44.2123,2152675.0],["2022-06-20",44.2123,45.613,43.994,44.7754,3187285.0],["2022-06-21",44.7754,45.2611,43.6984,44.0222,2429949.0],["2022-06-22",44.0222,45.1907,43.2197,43.2197,3105298.0],["2022-06-23",43.2197,44.4305,42.8396,44.353,2077741.0],["2022-06-24",44.353,47.049,44.35303497314453,46.6548,4907194.0],["2022-06-27",46.6548,47.5136,45.4019,45.6271,3925851.0],["2022-06-28",45.6271,45.62710189819336,44.2263,45.4511,2923516.0],["2022-06-29",45.4511,46.0846,44.7683,44.9795,3140195.0],["2022-06-30",44.9795,47.7036,44.6276,46.683,3949948.0],["2022-07-01",46.683,50.3996,46.68296432495117,49.4986,7537353.0],["2022-07-04",49.4986,56.8614,48.499,56.8403,11568498.0],["2022-07-05",56.8403,56.84030532836914,54.4893,55.2002,8277311.0],["2022-07-06",55.2002,57.326,53.004,55.4043,8027227.0],["2022-07-07",55.4043,55.40434265136719,51.3006,51.5188,9437574.0],["2022-07-08",51.5188,57.6287,51.385,55.2213,10001919.0],["2022-07-11",55.2213,55.9604,52.6591,53.0885,6500958.0],["2022-07-12",53.0885,53.4897,50.829,51.2443,4617849.0],["2022-07-13",51.2443,56.2279,50.6671,54.8271,10957572.0],["2022-07-14",54.8271,59.8319,53.4123,57.9877,14283482.0],["2022-07-15",57.9877,59.7263,55.7211,55.89,8861214.0],["2022-07-18",55.89,57.2275,53.9261,55.89,8315036.0],["2022-07-19",55.89,55.89004135131836,53.4827,55.1932,5996387.0],["2022-07-20",55.1932,55.7915,53.8487,54.3555,4896026.0],["2022-07-21",54.3555,55.2565,52.5887,52.7929,5258875.0],["2022-07-22",52.7929,55.6085,52.7928581237793,53.8065,6423237.0],["2022-07-25",53.8065,54.4118,51.0683,51.385,5485880.0],["2022-07-26",51.385,52.1875,50.3714,51.0331,3620610.0],["2022-07-27",51.0331,52.4761,50.843,52.0186,3091387.0],["2022-07-28",52.0186,55.7352,52.018558502197266,53.3982,5964983.0],["2022-07-29",53.3982,53.398216247558594,51.2935,51.7863,4248782.0],["2022-08-01",51.7863,54.8201,51.6455,53.8417,4598495.0],["2022-08-02",53.8417,53.8416748046875,49.6816,50.4629,5659539.0],["2022-08-03",50.4629,52.3987,50.4207,50.5263,3344918.0],["2022-08-04",50.5263,52.5535,50.526283264160156,51.3006,2494068.0],["2022-08-05",51.3006,51.737,48.9355,49.7309,5324872.0],["2022-08-08",49.7309,49.8928,48.2879,48.5624,5298207.0],["2022-08-09",48.5624,48.9636,47.6544,48.2386,3933376.0],["2022-08-10",48.2386,48.7032,47.0771,47.1968,3262131.0],["2022-08-11",47.1968,49.8998,47.1757,49.5267,5532026.0],["2022-08-12",49.5267,50.3292,48.2245,48.2245,3648784.0],["2022-08-15",48.2245,48.492,46.5492,46.7604,4571018.0],["2022-08-16",46.7604,47.8655,46.683,47.0349,2589930.0],["2022-08-17",47.0349,47.584,46.1058,47.3587,3943525.0],["2022-08-18",47.3587,47.358707427978516,45.8312,45.9298,4448778.0],["2022-08-19",45.9298,46.8801,45.071,45.3174,4026218.0],["2022-08-22",45.3174,47.3658,44.712,46.8026,4392676.0],["2022-08-23",46.8026,48.2527,46.1973,47.3306,4964579.0],["2022-08-24",47.3306,47.3305549621582,38.7148,44.5994,6808678.0],["2022-08-25",44.5994,49.0551,44.599403381347656,47.2038,11316812.0],["2022-08-26",47.2038,47.8585,44.2615,44.4868,7377812.0],["2022-08-29",44.4868,45.0358,43.4028,44.17,3619382.0],["2022-08-30",44.17,44.9091,43.7125,44.1278,2600040.0],["2022-08-31",44.1278,44.4164,42.5933,43.262,3661225.0],["2022-09-01",43.262,43.9025,42.5862,42.727,2176304.0],["2022-09-02",42.727,43.3465,42.7129,43.0578,2322430.0],["2022-09-05",43.0578,43.0578498840332,41.2699,41.9386,3981039.0],["2022-09-06",41.9386,42.7763,41.1644,42.1709,2720029.0],["2022-09-07",42.1709,43.7547,42.170936584472656,42.5792,3668351.0],["2022-09-08",42.5792,42.7833,41.1855,41.2629,3106981.0],["2022-09-09",41.2629,41.826,40.7209,41.636,2215170.0],["2022-09-13",41.636,43.2198,41.63596725463867,42.5792,2892331.0],["2022-09-14",42.5792,42.57919692993164,41.5304,42.1428,1700301.0],["2022-09-15",42.1428,42.6566,40.749,41.0025,2794643.0],["2022-09-16",41.0025,41.3051,39.6439,39.6439,2790465.0],["2022-09-19",39.6439,40.0874,38.7499,38.94,2366852.0],["2022-09-20",38.94,40.1366,38.94000244140625,39.4257,2621981.0],["2022-09-21",39.4257,39.665,38.574,39.306,1605477.0],["2022-09-22",39.306,39.5946,38.5106,38.8485,2173164.0],["2022-09-23",38.8485,38.9893,37.6659,37.7011,2479400.0],["2022-09-26",37.7011,39.1301,37.68,38.6232,3285765.0],["2022-09-27",38.6232,40.3126,38.398,40.0592,2931659.0],["2022-09-28",40.0592,40.9321,39.4609,39.5031,2654043.0],["2022-09-29",39.5031,40.9532,39.503135681152344,39.8762,2838616.0],["2022-09-30",39.8762,40.0663,38.9682,39.0315,2106711.0],["2022-10-10",39.0315,39.031517028808594,37.3844,37.7011,2765363.0],["2022-10-11",37.7011,37.856,36.2511,36.6382,2344430.0],["2022-10-12",36.6382,38.2572,35.6176,38.1235,2814851.0],["2022-10-13",38.1235,39.6369,37.6659,38.8274,2707456.0],["2022-10-14",38.8274,41.1855,38.6444,40.4323,3458881.0],["2022-10-17",40.4323,41.108,39.7706,40.4745,2370680.0],["2022-10-18",40.4745,41.5022,39.6298,40.742,2585905.0],["2022-10-19",40.742,40.742008209228516,39.8762,39.8762,1985542.0],["2022-10-20",39.8762,41.2559,39.5594,40.6083,2788688.0],["2022-10-21",40.6083,40.9391,39.7495,40.0522,1849819.0],["2022-10-24",40.0522,41.0236,39.1019,39.1934,2494451.0],["2022-10-25",39.1934,39.7988,38.391,38.9118,1980218.0],["2022-10-26",38.9118,40.9954,38.91184997558594,40.9391,3137566.0],["2022-10-27",40.9391,42.2061,38.9611,38.9611,4743293.0],["2022-10-28",38.9611,39.4891,36.6312,36.772,3920754.0],["2022-10-31",36.772,38.5599,36.5467,38.0812,3076929.0],["2022-11-01",38.0812,39.841,37.321,39.8058,3454747.0],["2022-11-02",39.8058,40.8969,39.5313,39.7284,3922591.0],["2022-11-03",39.7284,40.5801,39.2427,40.4745,2450940.0],["2022-11-04",40.4745,41.284,40.2563,40.9954,3156390.0],["2022-11-07",40.9954,42.2343,40.8265,41.826,4163842.0],["2022-11-08",41.826,41.8331,40.8335,41.1292,2336896.0],["2022-11-09",41.1292,41.6712,40.4182,40.742,2763428.0],["2022-11-10",40.742,41.0869,40.1366,40.4604,3101017.0],["2022-11-11",40.4604,41.8823,40.46044158935547,41.2066,3695079.0],["2022-11-14",41.2066,42.5722,40.8265,41.995,3885827.0],["2022-11-15",41.995,43.7266,41.1151,43.4591,6086202.0],["2022-11-16",43.4591,44.2052,42.91,43.3042,3964295.0],["2022-11-17",43.3042,44.38822937011719,42.2061,44.3882,4671045.0],["2022-11-18",44.3882,44.529,42.9875,43.079,3802754.0],["2022-11-21",43.079,43.2901,42.1639,42.9382,2031655.0],["2022-11-22",42.9382,43.2198,41.8471,42.0724,2082667.0],["2022-11-23",42.0724,42.2343,41.1432,41.7627,1878041.0],["2022-11-24",41.7627,42.7059,41.7486,41.9246,1558477.0],["2022-11-25",41.9246,42.5862,41.6149,41.6641,1399114.0],["2022-11-28",41.6641,41.66412353515625,39.9114,40.7842,2555854.0],["2022-11-29",40.7842,41.7416,40.5238,41.3262,1992686.0],["2022-11-30",41.3262,41.453,40.7702,40.9321,1473299.0],["2022-12-01",40.9321,42.6425,40.93206787109375,41.5726,2848320.0],["2022-12-02",41.5726,42.9875,41.3544,42.537,3157616.0],["2022-12-05",42.537,42.903,41.8753,42.1498,3066519.0],["2022-12-06",42.1498,43.3676,41.3192,42.7974,3044575.0],["2022-12-07",42.7974,42.79740905761719,41.9457,42.3047,3054009.0],["2022-12-08",42.3047,43.8322,41.636,43.2479,5238149.0],["2022-12-09",43.2479,45.39481735229492,42.537,45.3948,9789611.0],["2022-12-12",45.3948,45.39481735229492,44.0574,44.0785,4800422.0],["2022-12-13",44.0785,44.6276,43.4661,43.9237,2992754.0],["2022-12-14",43.9237,45.2118,43.92365264892578,44.888,3814591.0],["2022-12-15",44.888,45.61302185058594,44.529,45.613,3372146.0],["2022-12-16",45.613,45.6341,44.346,45.3244,2835036.0],["2022-12-19",45.3244,46.4155,43.8744,44.1841,3156673.0],["2022-12-20",44.1841,45.0358,43.7829,44.1771,2391560.0],["2022-12-21",44.1771,44.3108,42.4455,43.0438,2274655.0],["2022-12-22",43.0438,43.4168,42.0161,42.3047,2037044.0],["2022-12-23",42.3047,43.0649,41.4248,42.8115,2240946.0],["2022-12-26",42.8115,43.2409,42.3047,42.8185,1880102.0],["2022-12-27",42.8185,42.9734,41.6852,42.3047,2247099.0],["2022-12-28",42.3047,42.30467224121094,41.3051,41.8119,1955774.0],["2022-12-29",41.8119,42.1498,41.3192,41.6641,1669855.0],["2022-12-30",41.6641,42.0794,41.101,41.7204,1535001.0],["2023-01-03",41.7204,41.8612,40.3689,41.5726,2697445.0],["2023-01-04",41.5726,42.1005,41.1714,42.0372,2619821.0],["2023-01-05",42.0372,43.3465,41.7908,42.9523,3263054.0],["2023-01-06",42.9523,43.1846,42.4806,43.0438,1994954.0],["2023-01-09",43.0438,43.4872,42.727,42.903,1604731.0],["2023-01-10",42.903,43.8181,42.6425,43.2761,2074451.0],["2023-01-11",43.2761,43.5295,42.3469,42.5018,1687617.0],["2023-01-12",42.5018,42.8537,42.0653,42.3751,1229757.0],["2023-01-13",42.3751,44.9162,42.1639,44.3812,3792691.0],["2023-01-16",44.3812,45.5004,44.38119125366211,44.7331,3186094.0],["2023-01-17",44.7331,45.437,44.2615,44.3882,1995171.0],["2023-01-18",44.3882,45.1907,44.2052,44.8458,2070901.0],["2023-01-19",44.8458,45.1625,44.4234,45.0077,1503676.0],["2023-01-20",45.0077,45.3807,44.3038,44.6135,1463287.0],["2023-01-30",44.6135,47.6403,44.61348342895508,46.5985,5498768.0],["2023-01-31",46.5985,46.697,45.9157,46.3029,2489500.0],["2023-02-01",46.3029,47.6895,45.6693,47.1616,3978952.0],["2023-02-02",47.1616,47.6332,46.7393,47.232,2939849.0],["2023-02-03",47.232,47.5769,46.155,47.2179,2418990.0],["2023-02-06",47.2179,47.8585,46.4577,46.5844,2688236.0],["2023-02-07",46.5844,47.0208,45.9439,46.5633,2088931.0],["2023-02-08",46.5633,46.7111,45.4793,45.5638,2164462.0],["2023-02-09",45.5638,47.2883,45.1907,47.1475,2447012.0],["2023-02-10",47.1475,47.6262,45.9861,46.2465,3686337.0],["2023-02-13",46.2465,46.4296,45.5004,46.0635,3976524.0],["2023-02-14",46.0635,47.584,46.06352615356445,47.3939,5834597.0],["2023-02-15",47.3939,47.5065,46.4718,46.8801,2280531.0],["2023-02-16",46.8801,47.5065,45.3315,45.7327,3537591.0],["2023-02-17",45.7327,47.1123,44.61348342895508,44.6135,3128970.0],["2023-02-20",44.6135,47.2109,44.5079,46.9223,4784318.0],["2023-02-21",46.9223,47.1194,45.8875,46.1832,2510302.0],["2023-02-22",46.1832,46.9856,45.437,46.9012,3132823.0],["2023-02-23",46.9012,48.7736,46.4014,47.584,5529113.0],["2023-02-24",47.584,48.0415,46.1762,46.7393,3711739.0],["2023-02-27",46.7393,46.73927688598633,45.0851,45.3385,2945818.0],["2023-02-28",45.3385,45.9368,44.5079,45.1273,2693817.0],["2023-03-01",45.1273,45.7045,44.6979,45.3455,2003570.0],["2023-03-02",45.3455,45.7397,44.8106,45.0921,1839169.0],["2023-03-03",45.0921,46.1761,45.09213638305664,45.613,2350522.0],["2023-03-06",45.613,45.61302185058594,44.6276,44.7683,2309229.0],["2023-03-07",44.7683,44.8247,42.9382,43.0297,3158071.0],["2023-03-08",43.0297,43.7125,42.6989,43.628,1628562.0],["2023-03-09",43.628,44.0644,43.086,43.4168,1386491.0],["2023-03-10",43.4168,43.7688,43.0015,43.4239,1699519.0],["2023-03-13",43.4239,43.7054,42.2343,42.5862,1934549.0],["2023-03-14",42.5862,42.7129,41.4459,42.1357,2505389.0],["2023-03-15",42.1357,42.7059,41.6712,41.8542,1968488.0],["2023-03-16",41.8542,42.1639,41.46,41.6008,1787054.0],["2023-03-17",41.6008,42.2976,41.5867,41.7275,2275572.0],["2023-03-20",41.7275,42.7833,41.3333,42.361,2543797.0],["2023-03-21",42.361,43.9729,42.3188,43.3324,3271249.0],["2023-03-22",43.3324,46.3521,43.33237838745117,45.6693,6219357.0],["2023-03-23",45.6693,52.5817,45.4441,50.8219,20268831.0],["2023-03-24",50.8219,52.3001,50.1321,51.3147,10990070.0],["2023-03-27",51.3147,51.5962,47.598,47.943,10603344.0],["2023-03-28",47.943,48.4216,46.3873,46.5985,5911934.0],["2023-03-29",46.5985,47.3376,46.1832,46.6266,5436210.0],["2023-03-30",46.6266,47.9641,46.62664794921875,47.6755,6708721.0],["2023-03-31",47.6755,47.67546463012695,46.1762,46.7534,4201063.0],["2023-04-03",46.7534,47.3376,45.965,46.9856,4555184.0],["2023-04-04",46.9856,48.3442,46.4647,47.767,7012605.0],["2023-04-06",47.767,50.294,47.5136,49.1748,8192163.0],["2023-04-07",49.1748,50.7515,48.5553,49.1677,6377451.0],["2023-04-10",49.1677,52.3001,48.9073,49.7942,9458393.0],["2023-04-11",49.7942,50.5333,48.9214,49.6675,4790627.0],["2023-04-12",49.6675,51.371,49.66752243041992,50.6248,5827433.0],["2023-04-13",50.6248,50.62482833862305,48.3583,48.4427,5802652.0],["2023-04-14",48.4427,49.2733,47.591,48.316,3249612.0],["2023-04-17",48.316,48.4286,47.6895,48.0345,2823276.0],["2023-04-18",48.0345,48.6398,47.1687,47.7247,3322774.0],["2023-04-19",47.7247,49.6182,46.5703,48.5413,5911855.0],["2023-04-20",48.5413,49.0199,47.0983,47.5488,4527848.0],["2023-04-21",47.5488,47.8303,45.1203,45.1555,5414372.0],["2023-04-24",45.1555,45.965,44.6276,44.9091,2959518.0],["2023-04-25",44.9091,44.9866,42.6566,43.4309,3443131.0],["2023-04-26",43.4309,43.6351,42.4455,42.7129,2645263.0],["2023-04-27",42.7129,43.8462,42.3821,43.079,3112395.0],["2023-04-28",43.079,51.6948,43.07897186279297,51.5399,18190335.0],["2023-05-04",51.5399,52.1945,50.1673,50.843,8580848.0],["2023-05-05",50.843,50.84303665161133,49.0622,50.1673,6338159.0],["2023-05-08",50.1673,52.0256,49.8716,50.9345,6631669.0],["2023-05-09",50.9345,51.2372,49.8294,50.0195,4128599.0],["2023-05-10",50.0195,50.1532,48.5272,48.9988,3896266.0],["2023-05-11",48.9988,50.4981,48.6046,49.3437,4184700.0],["2023-05-12",49.3437,50.3081,49.1325,49.7097,3751231.0],["2023-05-15",49.7097,50.6671,48.7806,50.5192,3585299.0],["2023-05-16",50.5192,50.9416,49.752,50.0195,3119494.0],["2023-05-17",50.0195,50.9275,49.4845,49.8787,3608420.0],["2023-05-18",49.8787,51.5399,49.87868881225586,51.3322,5931364.0],["2023-05-19",51.3322,54.9911,50.9671,52.9863,12373147.0],["2023-05-22",52.9863,53.33,51.6258,52.2917,5583146.0],["2023-05-23",52.2917,53.2225,51.8048,51.9337,4777626.0],["2023-05-24",51.9337,51.93369674682617,50.2653,50.8024,4054433.0],["2023-05-25",50.8024,51.5327,50.0505,50.8238,2930599.0],["2023-05-26",50.8238,51.3752,50.2725,50.4086,2276236.0],["2023-05-29",50.4086,52.5065,50.40855407714844,52.2774,5480984.0],["2023-05-30",52.2774,53.5018,51.6258,52.9791,5360993.0],["2023-05-31",52.9791,54.5472,52.6426,52.9791,5405123.0],["2023-06-01",52.9791,54.54,52.6282,53.244,5256462.0],["2023-06-02",53.244,57.2037,53.24403381347656,56.7025,9332472.0],["2023-06-05",56.7025,60.8268,56.28,60.2898,9245198.0],["2023-06-06",60.2898,61.1419,58.7288,60.0678,6772292.0],["2023-06-07",60.0678,61.7934,58.1274,59.6453,6620814.0],["2023-06-08",59.6453,60.0678,57.6691,58.5856,5650875.0],["2023-06-09",58.5856,59.3518,57.7049,59.1083,3505905.0],["2023-06-12",59.1083,61.0201,58.958,59.7886,4750942.0],["2023-06-13",59.7886,63.6122,58.8147,63.1539,7159196.0],["2023-06-14",63.1539,65.08,62.0082,63.3615,4593964.0],["2023-06-15",63.3615,63.963,60.748,60.8626,5638081.0],["2023-06-16",60.8626,61.0774,59.1083,59.7886,6174795.0],["2023-06-19",59.7886,61.5572,59.3589,61.2278,4354051.0],["2023-06-20",61.2278,62.2231,60.0177,60.9915,3010555.0],["2023-06-21",60.9915,61.8436,59.7885,61.0201,3408789.0],["2023-06-26",61.0201,61.02012252807617,58.3422,60.5905,5145233.0],["2023-06-27",60.5905,62.5954,60.1537,62.2445,4208500.0],["2023-06-28",62.2445,62.24454116821289,59.8315,61.2349,3886015.0],["2023-06-29",61.2349,63.9272,60.2898,63.4546,3881490.0],["2023-06-30",63.4546,64.1492,62.1228,62.6527,2836236.0],["2023-07-03",62.6527,63.3544,60.9199,60.9342,2730041.0],["2023-07-04",60.9342,62.0655,60.8554,61.3567,2614106.0],["2023-07-05",61.3567,62.2875,60.1466,60.8698,1687237.0],["2023-07-06",60.8698,62.2445,60.2325,60.7624,1588356.0],["2023-07-07",60.7624,61.7934,60.5619,60.6478,1610196.0],["2023-07-10",60.6478,62.1085,60.3471,61.6359,3057356.0],["2023-07-11",61.6359,62.8603,60.8554,60.9557,2114031.0],["2023-07-12",60.9557,61.55,60.00336456298828,60.0034,2018190.0],["2023-07-13",60.0034,61.5571,59.5881,60.4258,2538294.0],["2023-07-14",60.4258,63.2327,60.425819396972656,63.0035,3150637.0],["2023-07-17",63.0035,63.4117,59.81,60.5117,2658806.0],["2023-07-18",60.5117,61.6646,60.1108,60.1824,1952047.0],["2023-07-19",60.1824,60.8411,59.2873,59.4305,1297892.0],["2023-07-20",59.4305,60.1967,58.2777,58.4138,2516831.0],["2023-07-21",58.4138,58.6572,57.3039,58.2634,1769076.0],["2023-07-24",58.2634,58.7145,57.3182,57.9913,1917805.0],["2023-07-25",57.9913,59.7169,57.99131393432617,58.5999,1743877.0],["2023-07-26",58.5999,58.59994125366211,57.5545,57.9484,1036757.0],["2023-07-27",57.9484,58.4281,57.2824,57.6405,1448330.0],["2023-07-28",57.6405,57.9985,56.7812,56.86,1879286.0],["2023-07-31",56.86,58.3923,55.1415,58.1846,4780167.0],["2023-08-01",58.1846,59.3947,57.6405,59.0224,3167409.0],["2023-08-02",59.0224,59.7814,58.4854,59.3661,1777898.0],["2023-08-03",59.3661,60.0606,58.4209,59.7886,2205179.0],["2023-08-04",59.7886,61.2135,59.788551330566406,59.9819,1496430.0],["2023-08-07",59.9819,61.1347,59.2945,60.433,2080822.0],["2023-08-08",60.433,61.3567,59.9747,60.9127,2446990.0],["2023-08-09",60.9127,61.192,58.9222,59.0009,1820995.0],["2023-08-10",59.0009,59.00092315673828,55.6929,56.1368,4008919.0],["2023-08-11",56.1368,57.1034,55.3205,55.564,2125119.0],["2023-08-14",55.564,56.101,54.7763,55.8862,2146059.0],["2023-08-15",55.8862,56.459,54.7477,55.1057,1472497.0],["2023-08-16",55.1057,55.7501,54.1892,54.5114,1408950.0],["2023-08-17",54.5114,55.2274,54.0603,54.6331,1475610.0],["2023-08-18",54.6331,54.9553,53.3371,53.3371,1892264.0],["2023-08-21",53.3371,54.1176,52.9147,53.1008,1400755.0],["2023-08-22",53.1008,54.404,52.7715,53.8813,1816379.0],["2023-08-23",53.8813,54.5186,52.8431,53.1295,1379184.0],["2023-08-24",53.1295,55.3993,53.12947463989258,54.4756,1980808.0],["2023-08-25",54.4756,54.47560501098633,52.8717,53.2727,1518617.0],["2023-08-28",53.2727,56.7096,51.053,51.8406,4935863.0],["2023-08-29",51.8406,55.8361,51.840614318847656,55.2776,3201571.0],["2023-08-30",55.2776,59.7527,55.277565002441406,58.8649,5052979.0],["2023-08-31",58.8649,61.8937,58.6071,59.9246,7340336.0],["2023-09-01",59.9246,60.6836,59.0081,59.7456,3136445.0],["2023-09-04",59.7456,61.6216,59.5666,61.4139,3629806.0],["2023-09-05",61.4139,62.8245,60.9199,61.6359,3290417.0],["2023-09-06",61.6359,61.9366,60.9915,61.5715,2214735.0],["2023-09-07",61.5715,62.1515,61.2278,61.3853,2432753.0],["2023-09-08",61.3853,61.8364,60.2826,61.328,2256592.0],["2023-09-11",61.328,62.71,61.0774,61.5428,2203514.0],["2023-09-12",61.5428,62.0011,60.9843,61.8436,1693294.0],["2023-09-13",61.8436,62.2087,60.7266,61.0702,2195960.0],["2023-09-14",61.0702,61.1848,60.1466,60.4187,1680250.0],["2023-09-15",60.4187,61.3065,59.989,60.4043,1562727.0],["2023-09-18",60.4043,61.2063,59.6883,60.4115,1842118.0],["2023-09-19",60.4115,60.6907,59.3375,60.1466,1694516.0],["2023-09-20",60.1466,60.146568298339844,59.1083,59.3518,1204962.0],["2023-09-21",59.3518,60.1251,59.1656,59.3947,1447843.0],["2023-09-22",59.3947,60.4616,59.0009,60.1967,2029682.0],["2023-09-25",60.1967,62.2231,60.19668197631836,61.0201,2688419.0],["2023-09-26",61.0201,63.1539,60.8125,62.1729,2834904.0],["2023-09-27",62.1729,66.4476,62.17292785644531,65.259,5698316.0],["2023-09-28",65.259,67.6291,64.8008,67.135,4269072.0],["2023-10-09",67.135,67.7078,64.9869,66.0037,2899414.0],["2023-10-10",66.0037,66.7412,65.7531,66.1755,1885521.0],["2023-10-11",66.1755,68.7031,66.17554473876953,68.0229,3636461.0],["2023-10-12",68.0229,69.1328,67.3284,67.6935,3274235.0],["2023-10-13",67.6935,68.9537,67.3642,68.2592,2280283.0],["2023-10-16",68.2592,68.5599,67.0205,67.6434,3220358.0],["2023-10-17",67.6434,68.517,67.5217,68.1088,2155223.0],["2023-10-18",68.1088,69.2974,67.9513,68.9323,2343723.0],["2023-10-19",68.9323,70.0922,67.3069,67.8367,2218551.0],["2023-10-20",67.8367,68.653,66.5908,67.0419,2346607.0],["2023-10-23",67.0419,67.04194641113281,65.0156,65.2232,2156362.0],["2023-10-24",65.2232,66.2328,64.4427,65.5741,2118220.0],["2023-10-25",65.5741,66.5908,64.5,65.9321,1770545.0],["2023-10-26",65.9321,67.2568,65.3593,66.5336,1911886.0],["2023-10-27",66.5336,67.5646,65.8963,67.2353,2678231.0],["2023-10-30",67.2353,73.0351,67.23526763916016,68.6029,5821903.0],["2023-10-31",68.6029,69.2903,66.376,66.9918,3353015.0],["2023-11-01",66.9918,66.99182891845703,64.9082,65.123,3509710.0],["2023-11-02",65.123,65.8748,63.7267,63.8556,2555979.0],["2023-11-03",63.8556,65.2877,63.85561752319336,64.4571,3038652.0],["2023-11-06",64.4571,66.8486,63.0465,64.8724,3624816.0],["2023-11-07",64.8724,66.7627,63.9702,65.9464,3133984.0],["2023-11-08",65.9464,66.0968,64.4499,64.9583,2422156.0],["2023-11-09",64.9583,65.2662,64.3998,64.5144,1497100.0],["2023-11-10",64.5144,65.481,63.6408,64.543,1521063.0],["2023-11-13",64.543,65.1516,64.2136,64.4786,1553680.0],["2023-11-14",64.4786,65.8104,63.7267,64.2781,1900130.0],["2023-11-15",64.2781,65.7674,64.27806854248047,65.2662,1775935.0],["2023-11-16",65.2662,65.26618957519531,64.0847,64.3497,1549730.0],["2023-11-17",64.3497,64.8724,63.7983,64.4714,1264942.0],["2023-11-20",64.4714,65.0156,62.3305,62.6384,4360275.0],["2023-11-21",62.6384,63.6265,62.4164,62.9248,2468787.0],["2023-11-22",62.9248,62.9248,61.9366,61.9868,1934920.0],["2023-11-23",61.9868,63.7124,61.5285,63.4475,1910546.0],["2023-11-24",63.4475,63.44746398925781,61.5786,61.8865,2441043.0],["2023-11-27",61.8865,63.0035,61.507,62.5453,1830725.0],["2023-11-28",62.5453,63.1396,61.6646,63.1324,2063161.0],["2023-11-29",63.1324,63.9773,62.6598,63.1825,1679017.0],["2023-11-30",63.1825,63.5835,62.1729,63.2828,2633924.0],["2023-12-01",63.2828,63.3615,61.66455078125,61.6646,2056340.0],["2023-12-04",61.6646,62.1443,61.1991,61.2922,1481610.0],["2023-12-05",61.2922,62.0226,60.8912,61.2493,2530217.0],["2023-12-06",61.2493,62.309,60.1466,61.8364,2431130.0],["2023-12-07",61.8364,62.4593,60.9557,62.0082,2339577.0],["2023-12-08",62.0082,62.9248,61.5786,62.846,2618918.0],["2023-12-11",62.846,64.0275,60.5977,63.8556,2323490.0],["2023-12-12",63.8556,65.2877,63.469,64.4356,1847290.0],["2023-12-13",64.4356,64.8795,62.7601,62.9534,1840594.0],["2023-12-14",62.9534,63.6193,62.2445,62.2947,1333922.0],["2023-12-15",62.2947,63.0465,60.8626,61.3495,1547828.0],["2023-12-18",61.3495,62.5238,60.8626,61.6502,1870902.0],["2023-12-19",61.6502,62.1515,60.9628,61.6502,1300780.0],["2023-12-20",61.6502,62.0798,60.4974,60.6836,1196218.0],["2023-12-21",60.6836,61.5643,60.3256,60.9342,1384545.0],["2023-12-22",60.9342,61.3781,60.39,61.0058,1301290.0],["2023-12-25",61.0058,61.6932,60.3256,60.6549,1080186.0],["2023-12-26",60.6549,61.1562,58.3493,58.7861,1986567.0],["2023-12-27",58.7861,60.9056,58.786109924316406,60.0678,1847498.0],["2023-12-28",60.0678,62.4092,59.8745,60.433,2990067.0],["2023-12-29",60.433,63.605,60.4329833984375,63.4403,2372146.0],["2024-01-02",63.4403,63.7267,60.6478,60.6836,2911480.0],["2024-01-03",60.6836,61.3996,57.3827,57.5259,3398488.0],["2024-01-04",57.5259,59.5308,57.52589416503906,59.0725,3069879.0],["2024-01-05",59.0725,60.5046,58.1775,58.7789,2684606.0],["2024-01-08",58.7789,59.0725,57.175,57.2108,1589855.0],["2024-01-09",57.2108,58.3995,57.039,57.4973,1683760.0],["2024-01-10",57.4973,58.3493,56.8242,57.218,1155986.0],["2024-01-11",57.218,58.3565,56.7168,57.5474,1727356.0],["2024-01-12",57.5474,59.1441,57.1894,58.8219,1860294.0],["2024-01-15",58.8219,58.8291,57.5975,57.8481,1605342.0],["2024-01-16",57.8481,58.4281,56.5951,57.5044,1987009.0],["2024-01-17",57.5044,58.199,55.8862,55.922,1466978.0],["2024-01-18",55.922,56.3086,54.0317,55.2704,3633830.0],["2024-01-19",55.2704,55.9793,55.1129,55.1344,1961004.0],["2024-01-22",55.1344,56.4805,52.2846,52.5137,2445246.0],["2024-01-23",52.5137,55.6141,51.9194,54.7405,4310985.0],["2024-01-24",54.7405,56.996,54.2894,55.3563,3783482.0],["2024-01-25",55.3563,55.8504,53.7023,54.4684,3528118.0],["2024-01-26",54.4684,54.6833,53.151,53.3944,2034357.0],["2024-01-29",53.3944,55.7859,51.5542,51.8836,2602520.0],["2024-01-30",51.8836,52.1843,49.7999,49.8715,2659086.0],["2024-01-31",49.8715,50.831,48.5182,49.0911,2604007.0],["2024-02-01",49.0911,50.4658,48.3822,49.2915,2504486.0],["2024-02-02",49.2915,49.757,46.2556,47.6876,2460772.0],["2024-02-05",47.6876,51.1246,44.9667,47.7234,4865204.0],["2024-02-06",47.7234,55.6857,47.2437,55.4924,6156809.0],["2024-02-07",55.4924,61.4927,54.8981,60.4903,8309532.0],["2024-02-08",60.4903,66.9489,59.3231,59.9819,8125093.0],["2024-02-19",59.9819,61.4999,57.6333,59.1584,4803298.0],["2024-02-20",59.1584,60.5046,58.2849,59.0868,3086930.0],["2024-02-21",59.0868,60.1824,57.8553,58.2849,3814370.0],["2024-02-22",58.2849,60.0034,58.2133,58.9222,2636806.0],["2024-02-23",58.9222,59.1728,57.3612,57.9125,3539250.0],["2024-02-26",57.9125,58.292,56.9889,57.5402,3049696.0],["2024-02-27",57.5402,58.6071,56.8385,58.5999,3502769.0],["2024-02-28",58.5999,60.6478,56.9244,56.9244,4216310.0],["2024-02-29",56.9244,59.0654,56.4948,58.4997,4206710.0],["2024-03-01",58.4997,60.5762,58.4353,60.0606,4183058.0],["2024-03-04",60.0606,60.060646057128906,58.6286,59.4449,2745371.0],["2024-03-05",59.4449,61.7576,58.7288,60.39,3951001.0],["2024-03-06",60.39,60.7051,58.5713,59.3303,2895271.0],["2024-03-07",59.3303,60.2826,58.2992,58.2992,2323854.0],["2024-03-08",58.2992,59.7313,58.0128,59.4663,2221333.0],["2024-03-11",59.4663,60.4903,58.3279,60.3614,2364768.0],["2024-03-12",60.3614,61.0344,59.273,60.1895,2200264.0],["2024-03-13",60.1895,60.2039,58.7718,59.1441,2441990.0],["2024-03-14",59.1441,59.4305,57.9985,58.6787,2180201.0],["2024-03-15",58.6787,59.6382,58.0772,59.6382,2230195.0],["2024-03-18",59.6382,60.6979,59.137,60.3614,2557447.0],["2024-03-19",60.3614,62.4665,60.075,61.0989,3113396.0],["2024-03-20",61.0989,61.4068,59.2229,59.9819,3010750.0],["2024-03-21",59.9819,60.5547,59.4305,59.6597,2084984.0],["2024-03-22",59.6597,60.6764,58.7718,59.0081,2082334.0],["2024-03-25",59.0081,59.1226,57.2896,57.3326,2658518.0],["2024-03-26",57.3326,57.977,55.8719,56.2084,2714470.0],["2024-03-27",56.2084,56.2514,54.3324,54.4971,2546687.0],["2024-03-28",54.4971,55.8432,53.7954,54.8121,2560779.0],["2024-03-29",54.8121,55.4136,54.1462,55.3348,899559.0],["2024-04-01",55.3348,58.7217,55.3348388671875,58.1775,4086916.0],["2024-04-02",58.1775,58.2777,56.9602,57.6691,2879683.0],["2024-04-03",57.6691,57.66910171508789,56.4232,57.2323,1925485.0],["2024-04-08",57.2323,57.7694,55.9649543762207,55.965,2612532.0],["2024-04-09",55.965,57.0175,55.4924,56.5521,1803335.0],["2024-04-10",56.5521,56.6452,55.2919,55.7573,1922562.0],["2024-04-11",55.7573,55.9936,54.9339,55.0842,1534533.0],["2024-04-12",55.0842,56.1654,54.6689,55.299,1910000.0],["2024-04-15",55.299,58.0558,54.9911,57.0032,2720201.0],["2024-04-16",57.0032,58.8434,56.7311,57.3182,3388768.0],["2024-04-17",57.3182,58.8362,56.5807,58.4711,3022149.0],["2024-04-18",58.4711,60.9414,57.755,60.8626,4385329.0],["2024-04-19",60.8626,60.86260223388672,59.0797,59.3231,3815477.0],["2024-04-22",59.3231,60.1108,58.4567,59.7742,3232911.0],["2024-04-23",59.7742,60.2468,58.7861,59.9747,2681214.0],["2024-04-24",59.9747,61.1705,59.2086,61.1705,2784661.0],["2024-04-25",61.1705,62.3305,57.7121,57.755,5524162.0],["2024-04-26",57.755,60.9342,57.175,60.7051,4524933.0],["2024-04-29",60.7051,62.1873,59.5021,61.7218,5312364.0],["2024-04-30",61.7218,62.2445,61.0201,61.8436,3412554.0],["2024-05-06",61.8436,63.2899,61.7934,62.8532,5221997.0],["2024-05-07",62.8532,63.2756,62.0226,63.0823,4744101.0],["2024-05-08",63.0823,63.2255,62.13,62.266,3136705.0],["2024-05-09",62.266,65.5526,61.5858,64.9511,4756345.0],["2024-05-10",64.9511,66.734,63.7267,66.2257,4173919.0],["2024-05-13",66.2257,69.455,65.1015,68.6029,6703115.0],["2024-05-14",68.6029,72.0255,68.4597,68.4955,7322615.0],["2024-05-15",68.4955,71.1233,68.4954833984375,70.8584,4616770.0],["2024-05-16",70.8584,71.3167,69.5695,70.0421,3323966.0],["2024-05-17",70.0421,70.6006,67.6004,68.3809,5280399.0],["2024-05-20",68.3809,69.2402,67.1852,67.6721,3391901.0],["2024-05-21",67.6721,68.7246,67.3069,67.9943,2336024.0],["2024-05-22",67.9943,68.3809,67.0921,67.2209,2760373.0],["2024-05-23",67.2209,68.0229,66.3044,66.3044,3006650.0],["2024-05-24",66.3044,67.8073,66.093,67.1848,2919015.0],["2024-05-27",67.1848,69.9048,67.184814453125,69.1769,3725801.0],["2024-05-28",69.1769,69.8186,68.2479,68.6693,1984523.0],["2024-05-29",68.6693,69.1482,68.0468,68.6214,1874322.0],["2024-05-30",68.6214,69.2439,67.6062,68.449,2143093.0],["2024-05-31",68.449,69.4355,66.7921,67.1657,2788366.0],["2024-06-03",67.1657,68.2383,66.2271,66.8113,3875486.0],["2024-06-04",66.8113,67.6924,66.4186,67.5296,2546370.0],["2024-06-05",67.5296,68.1809,66.3229,66.4186,2106539.0],["2024-06-06",66.4186,70.2112,66.41862487792969,69.062,4169423.0],["2024-06-07",69.062,69.7994,67.2327,67.951,2714278.0],["2024-06-11",67.951,69.6653,67.0603,68.7938,2810552.0],["2024-06-12",68.7938,71.3318,68.6597,70.489,2904525.0],["2024-06-13",70.489,70.8721,69.4834,70.2017,2518264.0],["2024-06-14",70.2017,70.6231,68.6597,69.7036,4089043.0],["2024-06-17",69.7036,71.7915,69.7036,71.0732,3300996.0],["2024-06-18",71.0732,72.1842,70.489,70.8721,2020169.0],["2024-06-19",70.8721,70.8720703125,69.2343,69.9622,2004798.0],["2024-06-20",69.9622,70.6805,69.4259,69.5312,1643023.0],["2024-06-21",69.5312,71.303,68.7842,70.9008,2247003.0],["2024-06-24",70.9008,71.7053,68.7268,68.9758,2397454.0],["2024-06-25",68.9758,69.6462,68.0372,68.7459,2180659.0],["2024-06-26",68.7459,69.2918,67.6733,68.4203,2016492.0],["2024-06-27",68.4203,69.0524,67.4434,67.6062,1945941.0],["2024-06-28",67.6062,70.0197,66.7347,68.2,2046668.0],["2024-07-01",68.2,69.2535,66.093,68.0563,2188727.0],["2024-07-02",68.0563,68.6501,64.7713,65.0108,4389254.0],["2024-07-03",65.0108,65.3172,62.8271,63.2868,3570469.0],["2024-07-04",63.2868,64.2254,62.7314,63.4976,2166378.0],["2024-07-05",63.4976,63.804,61.3331,62.6931,2233524.0],["2024-07-08",62.6931,63.0761,61.0745,61.3235,2544172.0],["2024-07-09",61.3235,62.2429,60.4998,61.266,3518796.0],["2024-07-10",61.266,61.5629,59.9156,60.2508,2930220.0],["2024-07-11",60.2508,61.7736,59.7337,61.0458,2431635.0],["2024-07-12",61.0458,61.04575729370117,59.4463,59.7624,1803937.0],["2024-07-15",59.7624,59.8582,57.3202,57.5117,4144251.0],["2024-07-16",57.5117,57.8661,56.305,56.7455,3218542.0],["2024-07-17",56.7455,56.74554443359375,53.3552,53.4701,6181340.0],["2024-07-18",53.4701,53.8532,52.1484,53.4605,4141510.0],["2024-07-19",53.4605,53.8149,52.9912,53.3456,3058510.0],["2024-07-22",53.3456,54.0543,52.8667,53.1732,3396483.0],["2024-07-23",53.1732,53.173213958740234,51.2481689453125,51.2482,3341807.0],["2024-07-24",51.2482,51.8707,50.6448,50.7597,2377345.0],["2024-07-25",50.7597,50.798,49.8307,50.0893,2123436.0],["2024-07-26",50.0893,50.6927,49.6104,49.8978,2744020.0],["2024-07-29",49.8978,49.9935,49.1316,49.5051,2214798.0],["2024-07-30",49.5051,49.553,48.3654,48.7581,2389568.0],["2024-07-31",48.7581,52.2729,48.2696,52.0718,4593593.0],["2024-08-01",52.0718,52.9625,50.7789,51.1907,3150857.0],["2024-08-02",51.1907,51.3344,49.8978,50.0414,2829537.0],["2024-08-05",50.0414,50.7214,48.6144,48.7389,2820412.0],["2024-08-06",48.7389,49.4955,48.1739,48.7102,2950947.0],["2024-08-07",48.7102,49.5434,48.0877,49.1986,3450802.0],["2024-08-08",49.1986,50.8363,48.6623,50.2042,3279744.0],["2024-08-09",50.2042,52.8284,50.20424270629883,52.1006,4820936.0],["2024-08-12",52.1006,52.9817,51.0183,51.6408,3831445.0],["2024-08-13",51.6408,53.5371,50.9513,51.976,4159269.0],["2024-08-14",51.976,52.6752,50.664,51.0949,3668667.0],["2024-08-15",51.0949,52.2346,50.664,51.3535,2817376.0],["2024-08-16",51.3535,52.9912,51.3056,51.4397,3136825.0],["2024-08-19",51.4397,53.9777,50.8363,53.8724,5352960.0],["2024-08-20",53.8724,54.3991,53.3264,54.016,4445684.0],["2024-08-21",54.016,55.4047,53.1541,54.0735,4140611.0],["2024-08-22",54.0735,54.6577,52.6752,52.7327,3083696.0],["2024-08-23",52.7327,52.9912,52.0048,52.7327,2229325.0],["2024-08-26",52.7327,53.8245,51.5834,52.1963,3166834.0],["2024-08-27",52.1963,53.4893,51.6217,53.3264,3540994.0],["2024-08-28",53.3264,56.985,52.8476,55.4718,5314025.0],["2024-08-29",55.4718,57.6554,55.0982,57.4064,4284955.0],["2024-08-30",57.4064,62.2046,57.40637969970703,60.4137,9301155.0],["2024-09-02",60.4137,61.8694,59.7432,59.8582,6377059.0],["2024-09-03",59.8582,64.5989,59.3697,63.8136,5708552.0],["2024-09-04",63.8136,64.3212,62.4632,63.6221,4167501.0],["2024-09-05",63.6221,64.3595,63.306,64.0626,2822932.0],["2024-09-06",64.0626,64.06260681152344,62.0035,62.1184,3364016.0],["2024-09-09",62.1184,63.7849,62.0609,62.6835,4167093.0],["2024-09-10",62.6835,64.168,61.4672,63.7753,3304769.0],["2024-09-11",63.7753,66.4523,62.9442,66.1237,4017519.0],["2024-09-12",66.1237,66.8002,64.8964,65.7952,3830534.0],["2024-09-13",65.7952,66.9645,65.3796,65.4762,2838491.0],["2024-09-18",65.4762,66.9355,64.4325,66.6456,2246304.0],["2024-09-19",66.6456,67.815,65.9788,66.3943,2838611.0],["2024-09-20",66.3943,66.6456,65.4569,65.5922,2927485.0],["2024-09-23",65.5922,67.6507,65.051,67.2158,4001822.0],["2024-09-24",67.2158,68.4625,66.1044,68.1339,5075426.0],["2024-09-25",68.1339,70.1538,66.3074,66.5876,6019335.0],["2024-09-26",66.5876,67.7957,65.5245,67.7957,5634525.0],["2024-09-27",67.7957,72.4346,67.79566955566406,70.6853,5250803.0],["2024-09-30",70.6853,81.7414,70.68531799316406,81.0455,8222823.0],["2024-10-08",81.0455,97.2334,81.04554748535156,92.4785,12162959.0],["2024-10-09",92.4785,92.478515625,82.7078,83.1137,10302420.0],["2024-10-10",83.1137,90.362,82.8625,83.5969,8152312.0],["2024-10-11",83.5969,83.7226,77.605,78.8324,5131716.0],["2024-10-14",78.8324,81.9057,77.8273,81.5964,5685061.0],["2024-10-15",81.5964,82.128,78.1366,78.2815,6011649.0],["2024-10-16",78.2815,78.28153228759766,75.6238,75.9138,4321092.0],["2024-10-17",75.9138,77.4891,74.957,75.3822,3148912.0],["2024-10-18",75.3822,83.7419,74.4448,80.7556,6939347.0],["2024-10-21",80.7556,81.3548,77.4407,78.1656,6428978.0],["2024-10-22",78.1656,79.4316,76.8319,78.4458,4539863.0],["2024-10-23",78.4458,80.0984,77.3924,78.5231,3178075.0],["2024-10-24",78.5231,78.52313995361328,76.8415,77.5664,2220405.0],["2024-10-25",77.5664,78.5715,76.6386,77.75,2685896.0],["2024-10-28",77.75,82.012,76.4453,81.6737,6822870.0],["2024-10-29",81.6737,82.6402,80.0211,81.0939,6178580.0],["2024-10-30",81.0939,83.8482,76.6289,78.1946,11771743.0],["2024-10-31",78.1946,78.7648,75.8654,77.4794,8634840.0],["2024-11-01",77.4794,77.9336,75.0923,75.8171,6088633.0],["2024-11-04",75.8171,81.1809,75.6238,80.5043,8170538.0],["2024-11-05",80.5043,84.5344,79.8472,82.6305,7348984.0],["2024-11-06",82.6305,86.187,80.7266,81.1712,7850039.0],["2024-11-07",81.1712,82.5242,78.1656,82.2439,5899409.0],["2024-11-08",82.2439,86.042,82.012,84.66,7120280.0],["2024-11-11",84.66,88.2359,83.5583,86.9505,7462305.0],["2024-11-12",86.9505,88.8254,85.7328,87.0568,5749739.0],["2024-11-13",87.0568,87.1631,84.4377,86.2836,4096730.0],["2024-11-14",86.2836,86.28363800048828,83.481,83.7516,4017703.0],["2024-11-15",83.7516,84.5634,80.2434,80.3304,3893114.0],["2024-11-18",80.3304,81.9443,78.5715,80.5043,5196121.0],["2024-11-19",80.5043,81.5868,79.2576,80.8523,3428662.0],["2024-11-20",80.8523,81.2292,78.8131,80.3111,3996513.0],["2024-11-21",80.3111,82.7078,80.2144,81.954,3680809.0],["2024-11-22",81.954,83.7419,77.6823,77.8273,5147247.0],["2024-11-25",77.8273,78.7358,76.4646,77.2764,4046917.0],["2024-11-26",77.2764,78.9387,77.1315,77.5664,2597649.0],["2024-11-27",77.5664,79.3253,76.136,79.1223,3151215.0],["2024-11-28",79.1223,81.1615,78.1752,78.4072,3651740.0],["2024-11-29",78.4072,81.2872,78.2815,79.2576,4093751.0],["2024-12-02",79.2576,84.9306,79.25764465332031,82.1473,7614869.0],["2024-12-03",82.1473,83.1137,80.2917,82.5435,4257521.0],["2024-12-04",82.5435,82.7948,79.9342,80.6976,3284469.0],["2024-12-05",80.6976,81.6351,80.4367,80.9682,2243274.0],["2024-12-06",80.9682,84.3314,79.9245,83.6936,5094744.0],["2024-12-09",83.6936,84.805,82.4372,83.9449,3865882.0],["2024-12-10",83.9449,88.2938,83.94486236572266,86.1387,5964005.0],["2024-12-11",86.1387,87.2308,84.2058,86.245,3662631.0],["2024-12-12",86.245,87.7913,85.3365,86.2836,3166645.0],["2024-12-13",86.2836,89.009,84.5634,87.3661,4458948.0],["2024-12-16",87.3661,87.4627,85.0176,86.4963,3340133.0],["2024-12-17",86.4963,88.1006,85.5298,85.8391,2857860.0],["2024-12-18",85.8391,90.6133,85.8294,89.9175,5143738.0],["2024-12-19",89.9175,92.67180633544922,88.2455,92.6718,4460287.0],["2024-12-20",92.6718,93.5223,88.4581,91.0772,7043005.0],["2024-12-23",91.0772,94.3437,90.2654,92.7878,6386517.0],["2024-12-24",92.7878,93.5513,90.8742,92.9617,3797293.0],["2024-12-25",92.9617,93.0197,91.0192,92.1789,2869995.0],["2024-12-26",92.1789,94.5177,91.3285,92.9037,2680928.0],["2024-12-27",92.9037,95.4841,92.6815,94.2471,4023158.0],["2024-12-30",94.2471,96.9048,92.9811,95.5905,3409600.0],["2024-12-31",95.5905,96.3829,93.9572,94.3631,3231650.0],["2025-01-02",94.3631,94.6433,89.0863,90.2847,5496626.0],["2025-01-03",90.2847,91.4927,87.8299,88.1199,3424835.0],["2025-01-06",88.1199,92.3529,88.11988067626953,91.2801,5059564.0],["2025-01-07",91.2801,99.5432,91.2801,97.446,6851155.0],["2025-01-08",97.446,101.1475,96.1607,99.9974,6580972.0],["2025-01-09",99.9974,103.5539,98.5961,100.8092,4279876.0],["2025-01-10",100.8092,102.4425,99.0599594116211,99.06,2926240.0],["2025-01-13",99.06,100.1037,97.1561,99.9684,3221576.0],["2025-01-14",99.9684,101.9496,97.8326,100.8286,4389382.0],["2025-01-15",100.8286,102.4425,100.0361,101.2731,4002733.0],["2025-01-16",101.2731,102.4425,100.2197,100.7899,4147439.0],["2025-01-17",100.7899,105.1872,99.3789,103.5539,4224227.0],["2025-01-20",103.5539,108.2411,101.6694,102.5198,5760734.0],["2025-01-21",102.5198,104.3464,100.7126,103.38,3776126.0],["2025-01-22",103.38,104.7136,101.4761,104.4817,3128007.0],["2025-01-23",104.4817,105.0036,100.2197,100.8962,4711300.0],["2025-01-24",100.8962,102.2782,99.8814,101.7757,3173692.0],["2025-01-27",101.7757,106.4049,100.1327,104.8779,4031330.0],["2025-02-05",104.8779,110.9472,104.53,109.4009,6640972.0],["2025-02-06",109.4009,109.4008560180664,106.4049,107.8739,3724546.0],["2025-02-07",107.8739,108.6277,103.7182,106.3759,4850677.0],["2025-02-10",106.3759,106.37590789794922,102.3265,103.7569,5223930.0],["2025-02-11",103.7569,107.381,102.9451,106.7625,4380643.0],["2025-02-12",106.7625,108.6084,105.7574,107.9319,2974526.0],["2025-02-13",107.9319,108.1831,105.0036,106.7915,3181435.0],["2025-02-14",106.7915,107.7483,105.5158,106.144,2317690.0],["2025-02-17",106.144,107.0814,103.5056,106.2116,3572170.0],["2025-02-18",106.2116,106.5015,103.4089,104.0854,2775627.0],["2025-02-19",104.0854,108.4538,103.7762,108.2701,3002729.0],["2025-02-20",108.2701,110.5413,107.1877,109.6328,2444242.0],["2025-02-21",109.6328,114.8902,109.1592,113.8658,3636699.0],["2025-02-24",113.8658,116.7651,111.8943,115.0062,3162453.0],["2025-02-25",115.0062,117.4513,112.1842,112.967,2273420.0],["2025-02-26",112.967,115.5281,110.174,111.1984,3167042.0],["2025-02-27",111.1984,112.2422,109.3042,111.5657,2516350.0],["2025-02-28",111.5657,112.0296,106.6562,107.8352,3328782.0],["2025-03-03",107.8352,112.9767,106.5305,112.6964,3823677.0],["2025-03-04",112.6964,113.5565,110.4929,110.9182,2209521.0],["2025-03-05",110.9182,112.1069,109.5072,110.029,1675678.0],["2025-03-06",110.029,111.1115,104.8393,105.3418,6100321.0],["2025-03-07",105.3418,105.3418197631836,96.8372,97.8229,10783425.0],["2025-03-10",97.8229,101.4761,96.4506,100.3453,6918737.0],["2025-03-11",100.3453,101.4567,97.417,98.8087,4622315.0],["2025-03-12",98.8087,98.80868530273438,95.1942,96.5086,5930569.0],["2025-03-13",96.5086,97.301,95.4165,97.1271,3821857.0],["2025-03-14",97.1271,97.6006,95.8611,96.8758,3563893.0],["2025-03-17",96.8758,98.2965,96.2573,96.7598,2885326.0],["2025-03-18",96.7598,99.2532,96.4216,98.3835,4011571.0],["2025-03-19",98.3835,100.6739,97.7843,99.6302,4058078.0],["2025-03-20",99.6302,101.9496,98.7797,100.413,4104490.0],["2025-03-21",100.413,100.41297912597656,94.8849,95.6774,4209233.0],["2025-03-24",95.6774,99.8621,94.8173,99.5335,4904125.0],["2025-03-25",99.5335,100.3647,97.6683,98.0355,2568741.0],["2025-03-26",98.0355,99.5432,97.6296,97.6973,2495330.0],["2025-03-27",97.6973,101.4471,97.1754,100.2873,2979788.0],["2025-03-28",100.2873,101.4761,99.5432,99.5915,1833359.0],["2025-03-31",99.5915,101.3311,98.4608,99.6592,2071943.0],["2025-04-01",99.6592,101.8433,98.5188,100.6159,3453015.0],["2025-04-02",100.6159,102.9741,100.0264,102.1719,2640220.0],["2025-04-03",102.1719,102.17190551757812,87.4627,90.8452,10436177.0],["2025-04-07",90.8452,90.8452377319336,72.6762,73.6813,11520243.0],["2025-04-08",73.6813,77.547,72.0963,73.6813,7991236.0],["2025-04-09",73.6813,73.8456,67.6314,71.9224,6474960.0],["2025-04-10",71.9224,82.3019,71.92236328125,76.6869,9950213.0],["2025-04-11",76.6869,77.3151,73.3817,76.2617,6180772.0],["2025-04-14",76.2617,80.7846,76.26168823242188,77.4891,6479543.0],["2025-04-15",77.4891,78.2622,76.3293,77.1895,3204458.0],["2025-04-16",77.1895,78.4748,73.7103,75.2276,3878598.0],["2025-04-17",75.2276,76.1554,74.7057,74.9956,2695697.0],["2025-04-18",74.9956,79.0353,74.99564361572266,76.8512,3871369.0],["2025-04-21",76.8512,82.4372,76.2713,81.3161,6082540.0],["2025-04-22",81.3161,81.4031,77.3634,77.3924,6204152.0],["2025-04-23",77.3924,83.6453,77.39240264892578,82.5145,9457171.0],["2025-04-24",82.5145,82.7175,80.1178,81.2195,4799420.0],["2025-04-25",81.2195,86.013,80.9876,84.4184,6514304.0],["2025-04-28",84.4184,84.6987,81.7124,82.1473,4610386.0],["2025-04-29",82.1473,84.7084,80.5044,81.2002,5497553.0],["2025-04-30",81.2002,86.8732,81.1422,85.8584,8362055.0],["2025-05-06",85.8584,87.4144,84.1865,84.9693,9449775.0],["2025-05-07",84.9693,88.6997,84.96928405761719,86.187,8568620.0],["2025-05-08",86.187,86.8152,85.3655,86.158,5085009.0],["2025-05-09",86.158,88.8061,85.7328,87.2694,5537602.0],["2025-05-12",87.2694,98.3641,87.26941680908203,98.2965,12398026.0],["2025-05-13",98.2965,104.3754,94.9719,96.5472,11172203.0],["2025-05-14",96.5472,96.54722595214844,92.1596,94.74,7810403.0],["2025-05-15",94.74,96.4506,93.6479,94.2084,4938234.0],["2025-05-16",94.2084,96.6245,92.9521,95.9384,7559103.0],["2025-05-19",95.9384,98.4221,93.3387,97.33,6534312.0],["2025-05-20",97.33,103.8825,96.6439,100.6739,7968307.0],["2025-05-21",100.6739,100.67391967773438,98.8184,99.7171,3567412.0],["2025-05-22",99.7171,101.0508,98.9923,99.5335,3010741.0],["2025-05-23",99.5335,101.94,99.53352355957031,100.7416,4598840.0],["2025-05-26",100.7416,100.7416,95.4841,97.1271,5951467.0],["2025-05-27",97.1271,97.6296,95.7644,96.3636,3565641.0],["2025-05-28",96.3636,98.5478,95.977,97.8036,3804007.0],["2025-05-29",97.8036,102.3845,97.8035888671875,100.0264,5778580.0],["2025-05-30",100.0264,100.5676,96.3539,98.5767,5618351.0],["2025-06-03",98.5767,98.57674407958984,95.6871,96.3153,4956915.0],["2025-06-04",96.3153,98.7977,95.0103,98.2188,3514306.0],["2025-06-05",98.2188,106.8338,97.8754,105.5288,7772164.0],["2025-06-06",105.5288,105.52881622314453,102.3399,103.4388,4036104.0],["2025-06-09",103.4388,105.1069,102.3693,104.5967,3198929.0],["2025-06-10",104.5967,109.3751,103.1543,108.9042,6401278.0],["2025-06-11",108.9042,111.367,107.1086,110.2582,5753418.0],["2025-06-12",110.2582,110.6115,107.5403,108.963,3174278.0],["2025-06-13",108.963,112.3482,107.7169,109.1887,9155962.0],["2025-06-16",109.1887,109.18871307373047,103.7136,104.5967,8159596.0],["2025-06-17",104.5967,107.5403,103.8411,105.676,3731481.0],["2025-06-18",105.676,109.7971,105.4503,108.0309,4710802.0],["2025-06-19",108.0309,109.5125,105.1854,106.0587,3907206.0],["2025-06-20",106.0587,106.7749,104.2042,105.6564,4534485.0],["2025-06-23",105.6564,105.6563720703125,100.3775,102.9679,5145367.0],["2025-06-24",102.9679,105.1069,102.1633,103.4879,3359145.0],["2025-06-25",103.4879,104.2042,101.2606,103.3996,3938797.0],["2025-06-26",103.3996,104.4004,101.9474,102.8796,3867344.0],["2025-06-27",102.8796,108.7276,101.6629,108.1486,5862946.0],["2025-06-30",108.1486,111.8576,106.9516,111.4651,5549391.0],["2025-07-01",111.4651,112.152,110.0129,110.6605,3231549.0],["2025-07-02",110.6605,116.9893,110.4054,114.9778,6128153.0],["2025-07-03",114.9778,116.7146,113.82,115.3899,2302297.0],["2025-07-04",115.3899,115.38994598388672,112.358,112.986,3928144.0],["2025-07-07",112.986,115.0073,109.9933,113.5257,3319897.0],["2025-07-08",113.5257,117.4407,113.0056,116.8618,5149989.0],["2025-07-09",116.8618,118.3139,114.8993,117.2837,3663737.0],["2025-07-10",117.2837,117.735,111.9557,112.8388,4437789.0],["2025-07-11",112.8388,113.1332,110.9353,112.4954,3073463.0],["2025-07-14",112.4954,117.7252,111.7398,117.0482,3950160.0],["2025-07-15",117.0482,123.1317,116.2828,122.1897,4262576.0],["2025-07-16",122.1897,123.6125,119.8054,121.0515,2256330.0],["2025-07-17",121.0515,121.915,119.9133,120.61,2162850.0],["2025-07-18",120.61,121.6697,116.8912,118.3434,3042003.0],["2025-07-21",118.3434,118.5691,115.8805,117.1561,3083825.0],["2025-07-22",117.1561,118.4219,115.2428,116.7636,2590872.0],["2025-07-23",116.7636,121.8659,116.2828,120.2665,3881169.0],["2025-07-24",120.2665,120.7473,118.5494,119.6778,2306580.0],["2025-07-25",119.6778,123.4358,118.8045,122.9256,3116249.0],["2025-07-28",122.9256,125.1039,122.1701,125.0352,4268473.0],["2025-07-29",125.0352,126.0655,122.7784,125.5945,2974568.0],["2025-07-30",125.5945,127.3607,123.9363,124.5152,2630159.0],["2025-07-31",124.5152,128.0475,121.6697,121.7384,2845341.0],["2025-08-01",121.7384,125.5847,118.4023,121.2281,5164672.0],["2025-08-04",121.2281,124.1227,120.1979,122.6509,2849574.0],["2025-08-05",122.6509,123.4358,121.2968,121.8953,2136155.0],["2025-08-06",121.8953,129.0091,120.7964,128.96,5075688.0],["2025-08-07",128.96,129.3231,126.7229,127.1644,2919971.0],["2025-08-08",127.1644,134.0721,125.0843,132.9241,6048142.0],["2025-08-11",132.9241,136.9372,132.0705,135.8775,5508223.0],["2025-08-12",135.8775,137.8105,134.1016,135.4066,2821356.0],["2025-08-13",135.4066,136.7116,132.4531,136.378,3065506.0],["2025-08-14",136.378,139.0272,135.2103,136.1523,2395960.0],["2025-08-15",136.1523,140.8621,135.8972,138.3208,3725013.0],["2025-08-18",138.3208,146.6905,137.9577,145.4051,4041173.0],["2025-08-19",145.4051,145.7877,140.342,140.7051,3391607.0],["2025-08-20",140.7051,143.217,138.8997,143.0011,2359484.0],["2025-08-21",143.0011,144.9243,141.5882,142.1475,1737955.0],["2025-08-22",142.1475,146.1998,141.8433,142.9521,3869747.0],["2025-08-25",142.9521,143.9234,138.6053,141.2938,5099081.0],["2025-08-26",141.2938,141.29380798339844,136.6821,138.2422,5643429.0],["2025-08-27",138.2422,141.5587,133.45396423339844,133.454,4321923.0],["2025-08-28",133.454,138.1834,132.6101,136.8195,5462795.0],["2025-08-29",136.8195,142.7362,136.7116,137.5947,7291137.0],["2025-09-01",137.5947,144.1295,137.5946502685547,142.3241,7037818.0],["2025-09-02",142.3241,142.3241,135.9953,139.5865,5182295.0],["2025-09-03",139.5865,139.5865020751953,132.9536,134.1212,7229596.0],["2025-09-04",134.1212,135.9757,127.5569,129.1563,6152013.0],["2025-09-05",129.1563,134.8571,129.1562957763672,134.6118,5815304.0],["2025-09-08",134.6118,136.3878,130.1179,131.5799,5878452.0],["2025-09-09",131.5799,135.1907,129.539,132.2667,4267740.0],["2025-09-10",132.2667,135.6202,131.6946,134.624,4229568.0],["2025-09-11",134.624,135.8076,132.3949,134.9298,3387752.0],["2025-09-12",134.9298,136.36,131.9905,132.6415,4110198.0],["2025-09-15",132.6415,132.64151000976562,128.3707,129.9587,5048922.0],["2025-09-16",129.9587,130.4617,127.5915,129.1894,4403925.0],["2025-09-17",129.1894,133.5391,128.4496,132.4147,4741645.0],["2025-09-18",132.4147,139.8516,131.7637,135.0876,8609388.0],["2025-09-19",135.0876,137.2477,133.4503,135.2947,3989301.0],["2025-09-22",135.2947,138.4313,120.3321,124.524,14119415.0],["2025-09-23",124.524,124.5240249633789,118.4186,121.3974,11904230.0],["2025-09-24",121.3974,128.4003,119.474,127.2364,8121486.0],["2025-09-25",127.2364,127.2364273071289,123.3404,124.5043,5542286.0],["2025-09-26",124.5043,126.2106,122.4823,122.502,4070946.0],["2025-09-29",122.502,124.1689,120.8845,123.5278,3412819.0],["2025-09-30",123.5278,124.0999,119.1288,120.0658,5227387.0],["2025-10-09",120.0658,124.09,119.2669,122.4527,5487760.0],["2025-10-10",122.4527,123.37,118.5863,119.3557,4071127.0],["2025-10-13",119.3557,120.8746,113.4278,116.5545,6067411.0],["2025-10-14",116.5545,120.1349,112.5796,113.0136,5194383.0],["2025-10-15",113.0136,118.3397445678711,113.01356506347656,118.3397,4297435.0],["2025-10-16",118.3397,119.5233,116.2586,117.0476,2900191.0],["2025-10-17",117.0476,118.2411,112.9445,113.201,3281466.0],["2025-10-20",113.201,118.8526,113.20096588134766,117.8269,4146733.0],["2025-10-21",117.8269,118.8526,116.012,118.823,3915269.0],["2025-10-22",118.823,121.9004,117.4816,120.4702,3567745.0],["2025-10-23",120.4702,121.6045,118.1819,121.3185,2097615.0],["2025-10-24",121.3185,122.1667,117.6888,121.3283,3270150.0],["2025-10-27",121.3283,123.4884,121.32832336425781,122.3048,3742299.0],["2025-10-28",122.3048,125.7569,121.7524,124.1591,4273458.0],["2025-10-29",124.1591,125.2342,119.6614,121.4763,4059207.0],["2025-10-30",121.4763,121.47627258300781,109.4628,111.4058,13376713.0],["2025-10-31",111.4058,116.3769,111.40584564208984,115.3018,8496924.0],["2025-11-03",115.3018,115.30184936523438,111.4552,112.2738,5232632.0],["2025-11-04",112.2738,113.9802,109.3839,110.5675,3351490.0],["2025-11-05",110.5675,112.4415,107.569,111.6919,3701668.0],["2025-11-06",111.6919,115.2032,111.5045,113.921,3161161.0],["2025-11-07",113.921,113.92098999023438,108.9893,109.3839,4784347.0],["2025-11-10",109.3839,109.808,106.9181,109.0781,3112972.0],["2025-11-11",109.0781,110.1729,106.3065,107.8057,3604296.0],["2025-11-12",107.8057,108.7625,106.9181,108.1806,2692246.0],["2025-11-13",108.1806,109.0387,106.8983,108.7033,3818855.0],["2025-11-14",108.7033,109.4825,106.2276,106.2276,3705896.0],["2025-11-17",106.2276,106.8983,102.6571,103.5349,4941680.0],["2025-11-18",103.5349,104.7777,102.4007,102.7755,3204950.0],["2025-11-19",102.7755,104.0577,101.5919,102.3809,2888498.0],["2025-11-20",102.3809,103.9887,101.6905,102.1048,2564614.0],["2025-11-21",102.1048,102.9333,99.7178,101.7004,3985977.0],["2025-11-24",101.7004,103.318,100.9803,101.7891,4212386.0],["2025-11-25",101.7891,105.4977,101.78913879394531,104.7974,6111435.0],["2025-11-26",104.7974,106.4446,102.6177,104.9454,5288495.0],["2025-11-27",104.9454,112.047,103.9393,109.1866,8851280.0],["2025-11-28",109.1866,109.9757,105.9416,109.0189,6120105.0],["2025-12-01",109.0189,112.0864,106.8687,109.66,6646302.0],["2025-12-02",109.66,109.6995,105.8429,106.4545,4532784.0],["2025-12-03",106.4545,110.4984,106.3263,108.4469,6617801.0],["2025-12-04",108.4469,109.7291,107.717,108.22,3984295.0],["2025-12-05",108.22,110.0743,107.6183,109.6502,3958992.0],["2025-12-08",109.6502,109.6896,106.0797,107.0068,6007074.0],["2025-12-09",107.0068,107.2929,104.9553,106.2375,3920005.0],["2025-12-10",106.2375,108.151,104.5509,107.9044,4596335.0],["2025-12-11",107.9044,110.2716,106.4249,106.5531,4875110.0],["2025-12-12",106.5531,109.4825,105.3498,109.1866,10718727.0],["2025-12-15",109.1866,113.4278,107.0266,109.1866,7165985.0],["2025-12-16",109.1866,109.6601,106.9082,107.214,3451125.0],["2025-12-17",107.214,109.374,105.3498,108.7526,3578618.0],["2025-12-18",108.7526,109.3543,106.4052,108.7132,3712050.0],["2025-12-19",108.7132,115.3808,107.3126,115.0355,7199492.0],["2025-12-22",115.0355,115.03553771972656,112.0766,113.0826,6229804.0],["2025-12-23",113.0826,117.3534,112.0766,116.7419,6129764.0],["2025-12-24",116.7419,116.74188995361328,114.641,116.4065,4693251.0],["2025-12-25",116.4065,116.40653228759766,113.4377,113.4475,3982949.0],["2025-12-26",113.4475,113.44754791259766,111.7313,112.0766,3747342.0],["2025-12-29",112.0766,113.2207,109.4825,109.9954,4051345.0],["2025-12-30",109.9954,113.2306,109.3543,111.899,3994163.0],["2025-12-31",111.899,113.418,110.9127,112.8262,3092063.0],["2026-01-05",112.8262,113.556,111.3072,113.2207,4324304.0],["2026-01-06",113.2207,114.6114,109.5614,110.0644,7179866.0],["2026-01-07",110.0644,110.06443786621094,106.0205,107.1745,6318565.0],["2026-01-08",107.1745,107.17449951171875,104.8073,105.9613,4163249.0],["2026-01-09",105.9613,105.96131134033203,104.1563,104.7481,5380220.0],["2026-01-12",104.7481,104.9651,103.0812,104.5706,6295327.0],["2026-01-13",104.5706,105.9317,102.1344,102.5585,5773178.0],["2026-01-14",102.5585,107.5394,102.1738,104.3635,5511143.0],["2026-01-15",104.3635,104.36345672607422,102.4598,103.5448,3957739.0],["2026-01-16",103.5448,110.9521,103.54480743408203,109.1866,11419594.0],["2026-01-19",109.1866,110.2321,106.415,106.4742,7197493.0],["2026-01-20",106.4742,110.2716,105.7345,106.5827,6688893.0],["2026-01-21",106.5827,106.9181,104.3733,106.3756,4638541.0],["2026-01-22",106.3756,108.5751,104.2648,104.4917,4583646.0],["2026-01-23",104.4917,104.827,103.0714,103.6139,4209854.0],["2026-01-26",103.6139,104.0478,101.0198,101.7004,4895374.0],["2026-01-27",101.7004,102.6768,100.1716,101.6412,3912646.0],["2026-01-28",101.6412,102.4303,98.9091,99.0767,4467110.0],["2026-01-29",99.0767,101.4637,98.0016,100.6055,4343529.0],["2026-01-30",100.6055,100.60554504394531,96.3643,98.2186,5936134.0],["2026-02-02",98.2186,99.8559,97.1633,97.3704,3833738.0],["2026-02-03",97.3704,98.5047,96.1177,98.12,3265766.0],["2026-02-04",98.12,100.5858,97.252,100.3886,3732736.0],["2026-02-05",100.3886,103.5448,100.0138,102.8347,5701010.0],["2026-02-06",102.8347,102.83465576171875,100.6055,101.3157,2424064.0],["2026-02-09",101.3157,102.8347,100.1223,101.7201,3904722.0],["2026-02-10",101.7201,102.4894,100.0236,100.4181,2375634.0],["2026-02-11",100.4181,100.6055,99.3726,99.8757,1880563.0],["2026-02-12",99.8757,100.4872,98.9978,99.3529,1731112.0],["2026-02-13",99.3529,99.4811,97.3112,97.3408,2108574.0],["2026-02-24",97.3408,100.4872,97.34080505371094,98.1496,1998349.0],["2026-02-25",98.1496,98.7414,97.0252,97.4592,3356629.0],["2026-02-26",97.4592,97.9129,94.9835,96.3742,4628132.0],["2026-02-27",96.3742,96.37419891357422,94.7961,95.447,4989124.0],["2026-03-02",95.447,95.4470443725586,91.265,92.6262,5849380.0],["2026-03-03",92.6262,99.9151,92.62615203857422,95.7725,8935667.0],["2026-03-04",95.7725,98.12,93.7012,93.7999,3740626.0],["2026-03-05",93.7999,95.3583,93.3067,93.504,2365600.0],["2026-03-06",93.504,96.6306,92.8037,95.1906,3193542.0],["2026-03-09",95.1906,95.19060516357422,89.9631,91.6595,5402932.0],["2026-03-10",91.6595,93.8492,91.5313,93.5632,3771542.0],["2026-03-11",93.5632,97.1731,92.6262,95.5457,4656892.0],["2026-03-12",95.5457,95.5753,93.9281,94.5298,2212003.0],["2026-03-13",94.5298,96.6504,93.139,95.7725,3942275.0],["2026-03-16",95.7725,98.2384,95.6246,97.3803,4491647.0],["2026-03-17",97.3803,99.8165,97.0548,98.3173,4769105.0],["2026-03-18",98.3173,98.8203,95.8021,96.463,3422189.0],["2026-03-19",96.463,96.46296691894531,92.5374,93.1489,3398781.0],["2026-03-20",93.1489,106.8194,92.9615,105.1229,16305657.0],["2026-03-23",105.1229,110.5872,103.4856,109.157,16739541.0],["2026-03-24",109.157,110.1532,105.7838,108.6343,9029916.0],["2026-03-25",108.6343,108.7921,102.4598,108.6737,10497427.0],["2026-03-26",108.6737,114.8876,106.7208,109.3937,11139587.0],["2026-03-27",109.3937,113.6054,107.5099,111.8596,9203162.0],["2026-03-30",111.8596,114.3155,108.5159,109.8179,6858046.0],["2026-03-31",109.8179,110.1729,106.5827,106.7109,6156872.0],["2026-04-01",106.7109,109.1669,105.4879,107.1745,6098177.0],["2026-04-02",107.1745,107.8058,102.085,102.8741,6645240.0],["2026-04-03",102.8741,105.3991,99.1261,99.205,4993314.0],["2026-04-07",99.205,100.0927,96.3249,97.5183,4372572.0],["2026-04-08",97.5183,102.7557,97.51834106445312,102.5683,6062869.0],["2026-04-09",102.5683,105.2216,100.1124,103.17,5656798.0],["2026-04-10",103.17,116.663,103.16999816894531,114.9073,13836713.0],["2026-04-13",114.9073,115.3906,111.465,114.7692,7815329.0],["2026-04-14",114.7692,115.8443,111.7609,112.984,6040654.0],["2026-04-15",112.984,112.98397827148438,109.0584,110.3209,6481114.0],["2026-04-16",110.3209,119.2274,110.32088470458984,119.0302,12874263.0],["2026-04-17",119.0302,119.0301742553711,115.1736,115.7457,7154297.0],["2026-04-20",115.7457,118.2115,114.2169,115.4103,6430279.0],["2026-04-21",115.4103,116.7123,113.5363,115.4597,5366233.0],["2026-04-22",115.4597,117.2745,113.4377,116.8109,6603003.0],["2026-04-23",116.8109,123.1925,115.9035,120.3321,10169631.0],["2026-04-24",120.3321,123.0938,118.3595,119.9573,7701413.0],["2026-04-27",119.9573,121.9892,116.88,120.2335,5870260.0],["2026-04-28",120.2335,124.0703,116.446,117.0674,6509378.0],["2026-04-29",117.0674,118.6455,115.2131,118.3891,4847542.0],["2026-04-30",118.3891,129.0118,118.38905334472656,123.7251,9872163.0],["2026-05-06",123.7251,125.0073,120.4406,121.3678,8444411.0],["2026-05-07",121.3678,123.2517,119.3951,120.3223,5274971.0],["2026-05-08",120.3223,121.713,116.732,117.8663,6037695.0],["2026-05-11",117.8663,127.9959,117.86630249023438,127.3351,10683141.0],["2026-05-12",127.3351,128.4397,124.1492,124.5733,6256643.0],["2026-05-13",124.5733,135.6104,122.798,134.3577,9858303.0],["2026-05-14",134.3577,134.7325,128.9428,130.3927,5414393.0],["2026-05-15",130.3927,134.0322,128.2523,132.6612,5154246.0],["2026-05-18",132.6612,134.8312,126.7137,134.5353,6211305.0],["2026-05-19",134.5353,134.53526306152344,126.2106,127.8973,5661472.0],["2026-05-20",127.8973,134.4465,124.1788,132.5922,5835461.0],["2026-05-21",132.5922,134.0322,127.1181,128.0255,4936309.0],["2026-05-22",128.0255,132.9571,124.8692,126.1416,5506676.0],["2026-05-25",126.1416,126.1416015625,116.0021,122.65,6226509.0],["2026-05-26",122.65,124.8,119.1,120.71,4178860.0],["2026-05-27",120.71,126.48,120.70999908447266,124.0,4642063.0],["2026-05-28",124.0,128.8,122.2,127.46,4920190.0],["2026-05-29",127.46,128.98,123.23,125.72,5930544.0],["2026-06-01",125.72,130.65,122.05,122.69,4319185.0],["2026-06-02",122.69,122.69000244140625,115.73,117.63,5392684.0],["2026-06-03",117.63,119.43,115.11,116.66,4462051.0],["2026-06-04",116.66,118.55,113.02,115.45,3221051.0],["2026-06-05",115.45,118.44,111.8,112.19,5773092.0],["2026-06-08",112.19,112.19000244140625,106.18,107.28,4632640.0],["2026-06-09",107.28,109.3,105.94,107.35,3277624.0],["2026-06-10",107.35,107.3499984741211,102.54,104.43,4637964.0],["2026-06-11",104.43,113.9,103.69,111.99,7020069.0],["2026-06-12",111.99,119.6,111.98999786376953,115.05,6355206.0],["2026-06-15",115.05,117.29,113.77,116.5,4655151.0],["2026-06-16",116.5,118.0,112.0,113.8,5583188.0],["2026-06-17",113.8,114.4,111.8,113.63,3499285.0],["2026-06-18",113.63,118.0,112.51,117.11,4770781.0],["2026-06-22",117.11,118.6,111.84,115.47,5835903.0],["2026-06-23",115.47,118.27,110.5,110.99,4098394.0],["2026-06-24",110.99,110.98999786376953,101.8,108.02,8703086.0],["2026-06-25",108.02,110.88,106.0,109.35,5589528.0],["2026-06-26",109.35,109.3499984741211,104.8,106.09,4037447.0],["2026-06-29",106.09,110.99,104.83,109.02,4966847.0],["2026-06-30",109.02,110.82,103.85,104.5,6217098.0],["2026-07-01",104.5,108.12,101.55,107.73,5153637.0],["2026-07-02",107.73,107.7300033569336,100.0,100.41,6708626.0],["2026-07-03",100.41,110.5,100.41000366210938,107.84,6346462.0],["2026-07-06",107.84,109.8,104.68,107.03,4073871.0],["2026-07-07",107.03,109.34,105.24,106.23,4140774.0],["2026-07-08",106.23,106.93,103.1,103.5,3063080.0],["2026-07-09",103.5,109.8,102.86,108.6,4133933.0],["2026-07-10",108.6,109.58,105.78,105.92,3843138.0],["2026-07-13",105.92,108.63,104.0,107.75,4692228.0],["2026-07-14",107.75,114.36,107.0,111.32,5403128.0],["2026-07-15",111.32,111.57,105.0,110.77,4464780.0],["2026-07-16",110.77,115.5,108.18,113.8,5474203.0],["2026-07-17",113.8,114.86,110.0,110.6,4610229.0],["2026-07-20",110.6,120.61,110.01,117.97,7523785.0],["2026-07-21",117.97,124.96,117.97000122070312,122.09,6783994.0],["2026-07-22",122.09,122.08999633789062,112.1,116.67,4896175.0],["2026-07-23",116.67,118.68,114.32,117.0,2775769.0],["2026-07-24",117.0,120.28,114.0,114.26,3433730.0],["2026-07-27",114.26,119.26,112.41,119.22,3722312.0],["2026-07-28",119.22,120.78,117.1,118.4,3224111.0],["2026-07-29",118.4,124.73,117.5,119.96,5034502.0],["2026-07-30",119.96,126.98,116.09,124.0,6440290.0],["2026-07-31",124.0,124.0,116.05,122.01,5797947.0],["2026-08-03",122.01,125.4,119.5,121.43,3751889.0],["2026-08-04",121.43,121.43000030517578,117.9,119.45,3571763.0],["2026-08-05",119.45,119.44999694824219,115.1,117.6,5367630.0],["2026-08-06",117.6,118.62,114.14,114.65,4572160.0],["2026-08-07",114.65,117.84,114.05,117.17,3587371.0],["2026-08-10",117.17,121.5,116.09,119.95,3294218.0],["2026-08-11",119.95,123.89,119.53,121.01,3451479.0],["2026-08-12",121.01,124.33,120.03,124.29,3024227.0],["2026-08-13",124.29,127.5,118.41999816894531,118.42,3438582.0],["2026-08-14",118.42,118.99,115.38,115.75,2956989.0],["2026-08-17",115.75,118.47,115.75,118.2,2748727.0],["2026-08-18",118.2,118.6,115.43,116.29,2729656.0],["2026-08-19",116.29,118.27,114.5,114.91,2685293.0],["2026-08-20",114.91,117.2,114.82,115.58,1539600.0],["2026-08-21",115.58,119.69,115.58000183105469,118.5,2684005.0],["2026-08-24",118.5,119.0,114.1,115.43,2208731.0],["2026-08-25",115.43,122.59,115.43000030517578,122.1,4128989.0],["2026-08-26",122.1,125.53,121.4,124.89,3496656.0],["2026-08-27",124.89,126.48,123.6,126.2,2770590.0],["2026-08-28",126.2,126.69,121.6,124.1,4558488.0],["2026-08-31",124.1,126.3,114.91,125.77,7481202.0],["2026-09-01",125.77,129.97,124.45,128.4,4893309.0],["2026-09-02",128.4,132.1,126.6,129.0,5063359.0],["2026-09-03",129.0,139.17,129.0,137.16,8252566.0],["2026-09-04",137.16,138.18,134.65,135.91,5250491.0],["2026-09-07",135.91,136.54,131.5,132.24,4976765.0],["2026-09-08",132.24,132.9,127.35,127.89,4521133.0],["2026-09-09",127.89,128.8,126.95,128.2,2473127.0],["2026-09-10",128.2,130.2,125.0,129.32,2942433.0],["2026-09-11",129.32,129.32000732421875,125.01,127.43,2681988.0],["2026-09-14",127.43,129.3,127.0,127.84,2244105.0]]}