{"t":"300999.SZ","o":1,"src":"deep","bar_quality":"synthetic_open_deepstore","bars":[["2020-10-15",54.8426,61.3551,38.8305,54.8426,251921794.0],["2020-10-16",54.8426,54.842559814453125,47.0177,47.9872,180063547.0],["2020-10-19",47.9872,47.98723602294922,43.9622,44.2266,113690787.0],["2020-10-20",44.2266,48.1831,44.22660827636719,46.91,106877312.0],["2020-10-21",46.91,49.1037,44.9513,46.528,113833107.0],["2020-10-22",46.528,48.8197,45.5585,47.6445,85572590.0],["2020-10-23",47.6445,48.4573,46.3713,46.8708,73790557.0],["2020-10-26",46.8708,46.87080383300781,44.9121,45.4606,50535188.0],["2020-10-27",45.4606,45.46056365966797,42.8164,43.59,71956923.0],["2020-10-28",43.59,44.5596,42.9437,44.3637,52170006.0],["2020-10-29",44.3637,44.363712310791016,43.1493,43.5509,41264843.0],["2020-10-30",43.5509,46.8904,43.55086898803711,45.0395,75923371.0],["2020-11-02",45.0395,51.2876,45.039451599121094,50.5825,119153657.0],["2020-11-03",50.5825,53.2854,49.4073,50.1026,106681430.0],["2020-11-04",50.1026,53.1581,49.9949,52.6293,92860870.0],["2020-11-05",52.6293,55.4889,51.1701,52.786,97970002.0],["2020-11-06",52.786,60.2289,52.3746,59.6413,109924453.0],["2020-11-09",59.6413,63.304,57.3692,60.3856,110605581.0],["2020-11-10",60.3856,64.5281,58.9851,62.3736,93708096.0],["2020-11-11",62.3736,65.1745,57.9079,58.9362,108239803.0],["2020-11-12",58.9362,65.2822,57.6826,64.3323,103324622.0],["2020-11-13",64.3323,65.6054,62.0896,63.1767,81176223.0],["2020-11-16",63.1767,71.3933,63.17667007446289,70.6686,93899977.0],["2020-11-17",70.6686,74.39,69.1114,72.5391,91380240.0],["2020-11-18",72.5391,73.7241,70.8155,72.1963,54011667.0],["2020-11-19",72.1963,73.0385,66.1342,66.6043,93425084.0],["2020-11-20",66.6043,71.7752,66.60432434082031,70.8938,77297860.0],["2020-11-23",70.8938,71.8438,68.6609,71.1582,58355231.0],["2020-11-24",71.1582,71.1582260131836,66.5848,68.1811,65125435.0],["2020-11-25",68.1811,68.9841,65.2822,66.2812,51077040.0],["2020-11-26",66.2812,68.8372,66.1049,67.4466,43664027.0],["2020-11-27",67.4466,67.5641,64.5869,65.3606,45347117.0],["2020-11-30",65.3606,68.7784,64.9297,68.3279,59051033.0],["2020-12-01",68.3279,68.6903,66.9863,68.2692,37557627.0],["2020-12-02",68.2692,71.2953,68.2691879272461,69.1408,55278508.0],["2020-12-03",69.1408,69.14078521728516,66.6043,67.4955,36993856.0],["2020-12-04",67.4955,70.5119,66.7023,69.5032,46648858.0],["2020-12-07",69.5032,71.9809,68.896,70.1887,41652108.0],["2020-12-08",70.1887,71.2464,69.3367,70.3454,31853264.0],["2020-12-09",70.3454,70.7077,66.5456,67.6228,47385684.0],["2020-12-10",67.6228,68.2496,66.2028,66.9275,29509540.0],["2020-12-11",66.9275,68.2202,65.2822,67.5739,40963642.0],["2020-12-14",67.5739,74.2137,67.2017,73.9493,68667047.0],["2020-12-15",73.9493,75.291,73.2442,74.3215,46549678.0],["2020-12-16",74.3215,81.1376,73.9591,79.3454,65185515.0],["2020-12-17",79.3454,82.8514,77.9646,79.9918,59307108.0],["2020-12-18",79.9918,82.4499,77.7491,81.5685,49051768.0],["2020-12-21",81.5685,89.3052,80.4815,88.3847,53823337.0],["2020-12-22",88.3847,94.3096,85.7307,88.3357,67406862.0],["2020-12-23",88.3357,93.5947,87.1605,90.9799,56148485.0],["2020-12-24",90.9799,92.253,86.1812,86.8667,54444306.0],["2020-12-25",86.8667,88.4924,83.5663,86.9646,43858313.0],["2020-12-28",86.9646,97.2182,86.96463012695312,96.9734,55855165.0],["2020-12-29",96.9734,99.0104,93.0952,95.9549,54430148.0],["2020-12-30",95.9549,105.5425,95.0637,102.8102,53530627.0],["2020-12-31",102.8102,107.3347,102.3891,106.0812,40724952.0],["2021-01-04",106.0812,123.0628,104.3478,121.5742,53377911.0],["2021-01-05",121.5742,137.0085,114.3859,119.4784,94109899.0],["2021-01-06",119.4784,125.1586,116.4915,125.1586,59430397.0],["2021-01-07",125.1586,136.891,123.0628,136.2544,64846465.0],["2021-01-08",136.2544,142.3948,132.4056,142.0031,58344926.0],["2021-01-11",142.0031,142.6102,122.0247,125.9518,85815611.0],["2021-01-12",125.9518,132.2293,117.5198,127.1172,67960899.0],["2021-01-13",127.1172,127.695,116.5404,117.4218,72539321.0],["2021-01-14",117.4218,118.3032,109.1759,114.8658,54504889.0],["2021-01-15",114.8658,118.0192,111.7417,116.56,43503936.0],["2021-01-18",116.56,118.7439,114.0921,115.5709,31771471.0],["2021-01-19",115.5709,126.8038,114.7972,122.8865,58148886.0],["2021-01-20",122.8865,135.2163,121.4469,134.0215,59531873.0],["2021-01-21",134.0215,139.5547,130.7407,134.472,53620840.0],["2021-01-22",134.472,136.3621,127.1172,129.262,47972792.0],["2021-01-25",129.262,139.8192,125.6874,138.3306,62115448.0],["2021-01-26",138.3306,139.7212,128.1553,128.1553,50859536.0],["2021-01-27",128.1553,132.0922,125.4034,128.1259,35521123.0],["2021-01-28",128.1259,128.1259307861328,116.9126,116.9322,49982158.0],["2021-01-29",116.9322,122.201,115.2673,119.4001,35768197.0],["2021-02-01",119.4001,121.4175,116.5404,118.8908,23719205.0],["2021-02-02",118.8908,126.1183,117.3239,124.8843,41863606.0],["2021-02-03",124.8843,124.88434600830078,118.1074,118.6558,38579158.0],["2021-02-04",118.6558,118.65579986572266,112.0747,113.387,37473595.0],["2021-02-05",113.387,117.0889,111.3499755859375,111.35,30808531.0],["2021-02-08",111.35,112.6133,104.3771,106.894,40020418.0],["2021-02-09",106.894,119.7331,106.8940200805664,119.7331,43904700.0],["2021-02-10",119.7331,121.6819,116.8342,120.4578,34621595.0],["2021-02-18",120.4578,126.324,114.0725,114.6405,38102420.0],["2021-02-19",114.6405,114.64053344726562,108.8429,113.5926,26672270.0],["2021-02-22",113.5926,113.6025,107.3935,107.6481,29943271.0],["2021-02-23",107.6481,107.64811706542969,93.2715,97.4239,46037362.0],["2021-02-24",97.4239,99.6959,89.9026,91.6654,43118996.0],["2021-02-25",91.6654,94.3096,88.4336,89.0212,28728074.0],["2021-02-26",89.0212,89.02122497558594,84.2225,87.6502,35742575.0],["2021-03-01",87.6502,91.4696,86.7492,90.265,29461944.0],["2021-03-02",90.265,91.3814,86.7688,87.2486,23542348.0],["2021-03-03",87.2486,91.1758,85.7894,90.9211,27132619.0],["2021-03-04",90.9211,90.92112731933594,83.9973,84.154,30939063.0],["2021-03-05",84.154,85.7601,80.9515,83.8504,23382901.0],["2021-03-08",83.8504,85.4271,77.2693,77.3182,34517645.0],["2021-03-09",77.3182,79.032,73.2736,75.6925,32519961.0],["2021-03-10",75.6925,79.7078,75.69252014160156,78.6893,28038070.0],["2021-03-11",78.6893,85.5544,77.5435,83.0277,35098369.0],["2021-03-12",83.0277,83.9973,79.1985,81.8427,25352439.0],["2021-03-15",81.8427,81.84272766113281,78.0723,78.6305,18031203.0],["2021-03-16",78.6305,81.5783,78.4249,80.0603,17303440.0],["2021-03-17",80.0603,80.4717,77.3672,78.846,15712146.0],["2021-03-18",78.846,81.0005,78.8362,79.2769,17244397.0],["2021-03-19",79.2769,79.27687072753906,76.2997,76.3095,19718397.0],["2021-03-22",76.3095,77.7197,75.908,76.9265,13195137.0],["2021-03-23",76.9265,79.3748,76.4172,78.4346,22284100.0],["2021-03-24",78.4346,78.43464660644531,73.3323,73.5674,26542014.0],["2021-03-25",73.5674,74.8013,71.6283,73.5674,16816384.0],["2021-03-26",73.5674,77.0636,73.5673828125,76.4662,23967751.0],["2021-03-29",76.4662,78.9341,75.9765,76.8971,19649675.0],["2021-03-30",76.8971,81.0593,76.4172,79.9134,25879090.0],["2021-03-31",79.9134,79.91344451904297,75.4085,75.8786,24237573.0],["2021-04-01",75.8786,77.1028,74.6251,76.5935,16440678.0],["2021-04-02",76.5935,83.0473,76.5348,81.0887,35771725.0],["2021-04-06",81.0887,81.08865356445312,78.18,79.5315,20767069.0],["2021-04-07",79.5315,79.8645,77.7295,78.797,15341166.0],["2021-04-08",78.797,82.068,77.7785,80.7067,24004100.0],["2021-04-09",80.7067,80.70671081542969,77.6022,77.6022,19846774.0],["2021-04-12",77.6022,77.60221099853516,72.9896,73.0092,23002230.0],["2021-04-13",73.0092,75.0168,71.2953,72.4411,15954783.0],["2021-04-14",72.4411,73.1561,71.6675,72.6272,13712091.0],["2021-04-15",72.6272,73.9395,69.9732,70.7763,27338421.0],["2021-04-16",70.7763,70.9721,68.6217,70.7077,20063190.0],["2021-04-19",70.7077,73.2932,69.9438,73.2932,22451667.0],["2021-04-20",73.2932,75.1637,72.1571,72.8818,24437860.0],["2021-04-21",72.8818,74.9091,71.8927,74.2725,20750736.0],["2021-04-22",74.2725,76.0941,73.254,75.526,21826963.0],["2021-04-23",75.526,79.6196,74.9286,77.2888,34227166.0],["2021-04-26",77.2888,77.6414,73.8612,73.9395,27574488.0],["2021-04-27",73.9395,74.7524,72.1376,73.7437,16728940.0],["2021-04-28",73.7437,77.2007,72.6174,76.8775,24650203.0],["2021-04-29",76.8775,79.13,75.7023,77.4064,23978554.0],["2021-04-30",77.4064,81.0065,76.6424,77.0641,29184280.0],["2021-05-06",77.0641,77.0640869140625,72.5724,73.2099,23983343.0],["2021-05-07",73.2099,74.8771,72.4548,72.4744,15757877.0],["2021-05-10",72.4744,73.6218,70.7189,72.9941,12900744.0],["2021-05-11",72.9941,75.3675,71.5917,75.338,19701348.0],["2021-05-12",75.338,75.3380355834961,73.661,74.73,14662514.0],["2021-05-13",74.73,74.72999572753906,72.6117,72.7686,14474293.0],["2021-05-14",72.7686,78.4567,72.76858520507812,77.4466,36606913.0],["2021-05-17",77.4466,81.9872,77.44657135009766,79.7806,33590228.0],["2021-05-18",79.7806,82.507,79.78064727783203,81.5263,28184530.0],["2021-05-19",81.5263,82.2716,80.1925,80.4868,21057446.0],["2021-05-20",80.4868,82.3697,79.8003,79.8395,22778933.0],["2021-05-21",79.8395,80.6044,77.6917,78.2802,20717209.0],["2021-05-24",78.2802,88.4403,78.2704,88.2736,57382779.0],["2021-05-25",88.2736,90.8725,86.371,90.5194,44396863.0],["2021-05-26",90.5194,94.148,88.2736,88.5678,40701099.0],["2021-05-27",88.5678,90.9215,87.1654,90.0781,27874290.0],["2021-05-28",90.0781,91.3432,87.8813,89.4308,25634624.0],["2021-05-31",89.4308,90.4213,86.9496,90.2448,25895240.0],["2021-06-01",90.2448,90.24481201171875,87.9303,89.6368,20711224.0],["2021-06-02",89.6368,93.1673,88.9601,88.9699,31631837.0],["2021-06-03",88.9699,96.5998,86.8025,94.5011,51818047.0],["2021-06-04",94.5011,95.7858,92.7358,94.3049,27719121.0],["2021-06-07",94.3049,98.826,93.1869,97.8257,31337258.0],["2021-06-08",97.8257,97.9434,88.509,90.2448,43094326.0],["2021-06-09",90.2448,92.5102,89.2543,90.7646,22251797.0],["2021-06-10",90.7646,94.1382,90.5194,92.9712,23257796.0],["2021-06-11",92.9712,92.97118377685547,89.1464,89.9996,23310922.0],["2021-06-15",89.9996,92.7456,89.0974,90.4115,18671805.0],["2021-06-16",90.4115,90.5979,84.5077,85.0765,27526773.0],["2021-06-17",85.0765,87.7146,85.0078,86.8123,17839840.0],["2021-06-18",86.8123,87.5577,84.3409,85.812,25703879.0],["2021-06-21",85.812,86.3024,83.6348,84.6352,16657874.0],["2021-06-22",84.6352,86.9202,84.6351547241211,86.4593,18217253.0],["2021-06-23",86.4593,88.1167,84.9784,87.0967,18227801.0],["2021-06-24",87.0967,87.09674835205078,84.0762,84.8215,15083716.0],["2021-06-25",84.8215,87.1458,83.6643,86.7535,18924070.0],["2021-06-28",86.7535,87.5479,85.7139,86.3024,14456041.0],["2021-06-29",86.3024,87.0869,82.2226,82.6737,22517019.0],["2021-06-30",82.6737,83.9094,82.2324,83.321,13331331.0],["2021-07-01",83.321,83.32100677490234,80.1239,80.3102,18802054.0],["2021-07-02",80.3102,81.3988,78.4665,78.5057,14537647.0],["2021-07-05",78.5057,80.0749,77.7996,78.9176,10644578.0],["2021-07-06",78.9176,79.3001,76.6914,77.9663,14130771.0],["2021-07-07",77.9663,81.2223,77.2602,80.0258,16524560.0],["2021-07-08",80.0258,80.4279,78.6038,78.7313,12746199.0],["2021-07-09",78.7313,78.73128509521484,76.0147,78.3194,12365305.0],["2021-07-12",78.3194,81.7617,78.0546,80.9869,17596462.0],["2021-07-13",80.9869,81.7617,80.1043,80.6927,11493451.0],["2021-07-14",80.6927,80.69271087646484,78.6528,78.9274,10777955.0],["2021-07-15",78.9274,81.8499,78.1429,81.389,19552606.0],["2021-07-16",81.389,81.38900756835938,78.9176,79.0451,14326204.0],["2021-07-19",79.0451,79.6728,77.0641,79.4374,10597650.0],["2021-07-20",79.4374,79.4374008178711,77.476,77.5937,9979638.0],["2021-07-21",77.5937,78.7019,72.9157,74.5143,30830636.0],["2021-07-22",74.5143,75.3184,73.0138,73.5531,16669884.0],["2021-07-23",73.5531,73.55314636230469,71.474,72.0429,14535705.0],["2021-07-26",72.0429,72.1507,68.6496,70.4933,17131645.0],["2021-07-27",70.4933,71.2779,67.2766,67.3257,16622204.0],["2021-07-28",67.3257,68.5712,65.2171,68.2966,16227499.0],["2021-07-29",68.2966,69.6205,67.3453,68.022,14408934.0],["2021-07-30",68.022,68.02195739746094,65.6094,66.394,14476392.0],["2021-08-02",66.394,72.9647,65.325,71.1798,27966822.0],["2021-08-03",71.1798,72.1605,69.4538,71.6015,17218732.0],["2021-08-04",71.6015,71.6015396118164,70.1403,70.6699,11913981.0],["2021-08-05",70.6699,73.5139,69.6401,71.0818,19169979.0],["2021-08-06",71.0818,71.08177185058594,69.4832,69.7186,11408528.0],["2021-08-09",69.7186,74.524,68.7967,73.4649,25311029.0],["2021-08-10",73.4649,76.2697,72.1802,75.6028,25670441.0],["2021-08-11",75.6028,77.4662,74.5339,75.0634,20966547.0],["2021-08-12",75.0634,75.06343841552734,71.5721,71.631,22290594.0],["2021-08-13",71.631,72.4842,70.4933,71.3956,12472134.0],["2021-08-16",71.3956,72.3665,70.5914,71.6604,10124127.0],["2021-08-17",71.6604,72.1409,69.3361,69.6107,11642432.0],["2021-08-18",69.6107,70.2972,68.7967,69.6107,8661672.0],["2021-08-19",69.6107,70.5522,68.6594,69.1302,8315307.0],["2021-08-20",69.1302,69.13015747070312,67.2472,67.7866,9776141.0],["2021-08-23",67.7866,68.9634,67.3747,68.5025,7715888.0],["2021-08-24",68.5025,70.611,68.1593,69.8363,10643810.0],["2021-08-25",69.8363,70.5816,68.8458,69.1694,8467380.0],["2021-08-26",69.1694,69.16938781738281,66.9334,66.953,10826871.0],["2021-08-27",66.953,67.9533,66.5313,66.7764,7309512.0],["2021-08-30",66.7764,67.5316,66.1782,67.1687,8470388.0],["2021-08-31",67.1687,67.9925,65.3544,66.2861,10949121.0],["2021-09-01",66.2861,67.865,64.2364,67.3943,14878945.0],["2021-09-02",67.3943,67.7768,66.1782,66.2959,8995034.0],["2021-09-03",66.2959,67.2276,65.021,66.5705,8809564.0],["2021-09-06",66.5705,69.8755,65.9232,69.2576,18282059.0],["2021-09-07",69.2576,69.2577,68.1494,68.5319,10687081.0],["2021-09-08",68.5319,68.9438,67.6689,67.8258,8757360.0],["2021-09-09",67.8258,68.5025,67.0412,67.8748,8446751.0],["2021-09-10",67.8748,68.5221,67.0511,67.306,8499130.0],["2021-09-13",67.306,67.3060302734375,65.7173,65.8742,8749473.0],["2021-09-14",65.8742,66.8745,64.9916,65.4525,8899682.0],["2021-09-15",65.4525,66.3645,64.5012,65.9526,9660950.0],["2021-09-16",65.9526,67.7474,65.021,66.8941,13562754.0],["2021-09-17",66.8941,67.9533,65.5408,66.9824,11043044.0],["2021-09-22",66.9824,66.9823989868164,65.531,65.6879,6301603.0],["2021-09-23",65.6879,66.7863,65.6094,65.8742,6226699.0],["2021-09-24",65.8742,70.3364,65.87419891357422,68.4044,20983711.0],["2021-09-27",68.4044,74.1416,67.767,71.8369,28290094.0],["2021-09-28",71.8369,71.8369140625,68.8654,69.4734,14377902.0],["2021-09-29",69.4734,69.47339630126953,67.3747,67.865,10736131.0],["2021-09-30",67.865,69.5224,67.7964,68.0808,9300745.0],["2021-10-08",68.0808,71.0131,68.08079528808594,70.8268,15710366.0],["2021-10-11",70.8268,72.0821,69.3165,69.3851,14409169.0],["2021-10-12",69.3851,70.7091,67.4728,69.9049,14498423.0],["2021-10-13",69.9049,73.5433,69.1988,71.9644,22143730.0],["2021-10-14",71.9644,72.8078,70.1109,70.1991,16137773.0],["2021-10-15",70.1991,70.4247,66.5313,66.649,28559552.0],["2021-10-18",66.649,66.64895629882812,60.2645,61.5983,40151418.0],["2021-10-19",61.5983,62.0691,60.4117,61.2453,16897154.0],["2021-10-20",61.2453,61.8337,60.6372,60.7255,13173367.0],["2021-10-21",60.7255,61.7454,59.2348,61.0785,21774181.0],["2021-10-22",61.0785,63.1282,60.6666,62.02,20348701.0],["2021-10-25",62.02,62.3731,60.853,61.2747,10900041.0],["2021-10-26",61.2747,61.5689,60.6568,60.6961,11465730.0],["2021-10-27",60.6961,60.6960563659668,58.0187,58.3816,20253772.0],["2021-10-28",58.3816,59.4113,58.058,58.5483,11483383.0],["2021-10-29",58.5483,60.4607,58.1658,59.7055,16110301.0],["2021-11-01",59.7055,60.1174,56.7242,59.1367,19327106.0],["2021-11-02",59.1367,63.5499,58.5287,62.7654,46072161.0],["2021-11-03",62.7654,64.2855,61.2354,62.9615,34379109.0],["2021-11-04",62.9615,69.1007,62.96149444580078,67.4335,55036306.0],["2021-11-05",67.4335,68.63,65.8056,65.835,31115627.0],["2021-11-08",65.835,66.6686,64.2364,64.9229,22247719.0],["2021-11-09",64.9229,66.0213,63.7461,64.3541,18405405.0],["2021-11-10",64.3541,64.9425,62.9125,63.6676,16762351.0],["2021-11-11",63.6676,64.4914,62.3731,63.1086,19433827.0],["2021-11-12",63.1086,63.7265,62.53,62.5986,14122658.0],["2021-11-15",62.5986,65.6781,62.2848,64.5797,29084223.0],["2021-11-16",64.5797,65.3937,63.4519,64.8248,20009431.0],["2021-11-17",64.8248,64.82484436035156,63.4028,63.7166,13902833.0],["2021-11-18",63.7166,64.3443,62.8536,63.2949,9534420.0],["2021-11-19",63.2949,63.7461,62.8928,63.3832,9454186.0],["2021-11-22",63.3832,64.1874,63.0596,63.7265,12276401.0],["2021-11-23",63.7265,64.3345,63.2557,63.5401,11121289.0],["2021-11-24",63.5401,64.0403,60.9805,61.0099,23378527.0],["2021-11-25",61.0099,61.2747,60.4117,61.0981,10734392.0],["2021-11-26",61.0981,61.098148345947266,60.1469,60.2842,9374280.0],["2021-11-29",60.2842,61.1276,59.1367,60.8432,11286657.0],["2021-11-30",60.8432,61.3433,59.9017,60.3332,11755566.0],["2021-12-01",60.3332,60.6961,59.48,60.0194,10652040.0],["2021-12-02",60.0194,60.6176,59.529,59.7154,10158842.0],["2021-12-03",59.7154,61.0687,59.71535110473633,60.9412,12634565.0],["2021-12-06",60.9412,61.0197,59.8232,60.0096,11164929.0],["2021-12-07",60.0096,62.3535,60.00956344604492,62.0396,24366932.0],["2021-12-08",62.0396,62.6084,61.2551,62.3927,17609891.0],["2021-12-09",62.3927,64.7268,62.0887,63.5009,30821210.0],["2021-12-10",63.5009,64.3149,62.5888,63.0203,23323198.0],["2021-12-13",63.0203,64.6091,63.02034378051758,63.2557,17821371.0],["2021-12-14",63.2557,63.7951,62.3044,63.1086,13325160.0],["2021-12-15",63.1086,63.1773,61.4904,61.6081,14847897.0],["2021-12-16",61.6081,62.275,61.0197,62.1573,10964788.0],["2021-12-17",62.1573,62.157318115234375,60.990272521972656,60.9903,8511736.0],["2021-12-20",60.9903,61.5885,60.2547,60.294,9620138.0],["2021-12-21",60.294,60.7157,60.039,60.7157,9078072.0],["2021-12-22",60.7157,61.3531,60.4607,60.6078,7873946.0],["2021-12-23",60.6078,61.0589,60.392,60.951,7414784.0],["2021-12-24",60.951,63.1184,60.7647,62.3338,19761084.0],["2021-12-27",62.3338,63.5499,61.7748,63.4126,16752187.0],["2021-12-28",63.4126,63.7068,62.2162,62.5692,12243664.0],["2021-12-29",62.5692,63.0007,61.157,61.2747,11809828.0],["2021-12-30",61.2747,61.9514,60.902,61.6866,7270002.0],["2021-12-31",61.6866,61.9808,61.108,61.716,7352321.0],["2022-01-04",61.716,63.5009,61.1864,63.2557,17649857.0],["2022-01-05",63.2557,66.9726,62.7752,65.1779,37174145.0],["2022-01-06",65.1779,65.17788696289062,63.1184,64.0011,21167055.0],["2022-01-07",64.0011,65.0112,63.4519,64.2462,16424302.0],["2022-01-10",64.2462,64.24623107910156,62.4025,64.0795,12027697.0],["2022-01-11",64.0795,64.7072,62.6673,63.0105,11209393.0],["2022-01-12",63.0105,64.9523,63.010536193847656,64.5208,14099855.0],["2022-01-13",64.5208,65.2367,63.7657,63.8932,15203204.0],["2022-01-14",63.8932,65.0308,62.3927,62.6182,16364738.0],["2022-01-17",62.6182,62.61824417114258,60.6666,61.3041,14865817.0],["2022-01-18",61.3041,61.6964,60.8334,61.6375,8108318.0],["2022-01-19",61.6375,61.63753890991211,60.2155,60.7157,11055302.0],["2022-01-20",60.7157,61.2747,60.3822,60.7843,7692577.0],["2022-01-21",60.7843,60.8334,59.5683,60.1076,8228986.0],["2022-01-24",60.1076,60.2253,59.4309,59.8625,5388193.0],["2022-01-25",59.8625,59.86245346069336,57.2244,57.293,12550029.0],["2022-01-26",57.293,58.1266,56.989,57.9599,7389093.0],["2022-01-27",57.9599,58.0874,55.9494,56.0769,9142286.0],["2022-01-28",56.0769,57.0478,55.9298,55.9298,7041374.0],["2022-02-07",55.9298,57.3518,55.9004,56.2633,7337911.0],["2022-02-08",56.2633,56.2927,54.5862,55.9298,9654705.0],["2022-02-09",55.9298,57.4401,55.7043,57.1263,9534213.0],["2022-02-10",57.1263,57.12628173828125,56.5084,56.9792,5618873.0],["2022-02-11",56.9792,57.4499,56.5182,56.8125,6184120.0],["2022-02-14",56.8125,56.8811,55.4198,55.665,6519352.0],["2022-02-15",55.665,56.5771,55.41,56.2436,5722688.0],["2022-02-16",56.2436,57.1067,56.2436408996582,56.783,5868804.0],["2022-02-17",56.783,57.0086,56.2436,56.479,5964357.0],["2022-02-18",56.479,56.5477,55.665,56.5477,4543055.0],["2022-02-21",56.5477,56.9694,56.2731,56.8026,5683312.0],["2022-02-22",56.8026,56.802642822265625,55.5179,55.7925,6510063.0],["2022-02-23",55.7925,55.79251480102539,50.585,53.3113,27158952.0],["2022-02-24",53.3113,53.31132507324219,50.7811,51.1832,18285451.0],["2022-02-25",51.1832,52.4679,51.18318557739258,51.8108,10922696.0],["2022-02-28",51.8108,52.4091,51.0753,52.4091,8884271.0],["2022-03-01",52.4091,53.429,52.0266,53.3996,12230210.0],["2022-03-02",53.3996,53.39958953857422,52.6837,52.8602,6124488.0],["2022-03-03",52.8602,53.2231,51.9776,52.0658,6859143.0],["2022-03-04",52.0658,52.4973,51.5068,52.1149,5274655.0],["2022-03-07",52.1149,52.11486053466797,49.9965,50.1534,11303540.0],["2022-03-08",50.1534,50.5065,48.1332,48.8393,12412303.0],["2022-03-09",48.8393,49.771,47.3094,49.7317,13529894.0],["2022-03-10",49.7317,50.4182,49.3002,49.3983,8894623.0],["2022-03-11",49.3983,50.2515,48.1724,50.1829,10214591.0],["2022-03-14",50.1829,50.182861328125,48.0547,48.0547,11804690.0],["2022-03-15",48.0547,48.05472183227539,45.9952,46.4758,15285476.0],["2022-03-16",46.4758,47.4859,44.9361,47.3584,12984925.0],["2022-03-17",47.3584,49.3198,47.35841751098633,48.4078,13816824.0],["2022-03-18",48.4078,48.8393,47.8782,48.6137,11164324.0],["2022-03-21",48.6137,49.8004,48.2803,49.3591,12200239.0],["2022-03-22",49.3591,49.4768,48.2509,48.496,8287302.0],["2022-03-23",48.496,49.6239,48.2509,48.9374,8032612.0],["2022-03-24",48.9374,48.9373664855957,47.9567,48.0547,7638149.0],["2022-03-25",48.0547,49.2806,47.5644,47.6232,10127121.0],["2022-03-28",47.6232,51.7716,47.62321472167969,49.9867,22565849.0],["2022-03-29",49.9867,50.4869,48.8491,49.0354,13886615.0],["2022-03-30",49.0354,49.9965,48.3882,49.5552,11476187.0],["2022-03-31",49.5552,49.7023,48.5745,48.6235,9059512.0],["2022-04-01",48.6235,49.7023,47.9567,49.1335,8618482.0],["2022-04-06",49.1335,49.13350296020508,47.8096,48.2999,9200790.0],["2022-04-07",48.2999,48.29990768432617,47.074,47.0838,7863976.0],["2022-04-08",47.0838,47.2898,45.4166,45.9854,8906725.0],["2022-04-11",45.9854,48.3489,45.7108,47.074,16885549.0],["2022-04-12",47.074,47.07401657104492,44.23,46.5052,21051586.0],["2022-04-13",46.5052,47.2996,45.4657,45.7206,12514634.0],["2022-04-14",45.7206,47.7409,45.446,47.0838,16085803.0],["2022-04-15",47.0838,49.1629,46.6425,48.1038,18719725.0],["2022-04-18",48.1038,48.6824,47.4271,47.9567,11557489.0],["2022-04-19",47.9567,49.5062,47.9566535949707,48.8393,14569946.0],["2022-04-20",48.8393,50.2123,47.7409,48.7118,16677685.0],["2022-04-21",48.7118,48.71179962158203,46.3875,46.4856,13359873.0],["2022-04-22",46.4856,46.7406,45.2009,46.26,8562222.0],["2022-04-25",46.26,49.5258,46.26002883911133,47.7605,35162264.0],["2022-04-26",47.7605,49.4277,45.7795,48.6137,31487122.0],["2022-04-27",48.6137,48.9079,44.7105,47.4565,30374535.0],["2022-04-28",47.4565,47.45649337768555,45.2107,45.5245,18166386.0],["2022-04-29",45.5245,47.2702,45.524497985839844,47.074,16289372.0],["2022-05-05",47.074,47.07401657104492,42.3666,43.3179,32781017.0],["2022-05-06",43.3179,43.317901611328125,41.9449,42.6118,12364069.0],["2022-05-09",42.6118,43.2885,42.4157,43.0041,8225750.0],["2022-05-10",43.0041,43.2493,42.0234,43.0727,9596187.0],["2022-05-11",43.0727,44.2986,42.8962,43.514,14693323.0],["2022-05-12",43.514,44.23,43.112,43.514,9644410.0],["2022-05-13",43.514,44.0829,42.7883,43.1119,8232876.0],["2022-05-16",43.1119,44.0142,42.857,43.1708,8936257.0],["2022-05-17",43.1708,43.17079544067383,42.2195,43.0335,7348236.0],["2022-05-18",43.0335,43.03350067138672,42.3764,42.7785,7497437.0],["2022-05-19",42.7785,42.77851104736328,42.092,42.4451,7731718.0],["2022-05-20",42.4451,43.8181,42.445068359375,43.6513,14653909.0],["2022-05-23",43.6513,43.9259,43.2689,43.6121,8404320.0],["2022-05-24",43.6121,44.1809,42.4157,42.4647,11392254.0],["2022-05-25",42.4647,43.1316,42.1803,42.955,8033821.0],["2022-05-26",42.955,43.3473,42.2489,43.161,8949305.0],["2022-05-27",43.161,43.72,42.6804,42.8275,8243014.0],["2022-05-30",42.8275,43.9652,42.82754898071289,43.3866,9874107.0],["2022-05-31",43.3866,44.887,42.8668,44.5046,18130784.0],["2022-06-01",44.5046,44.6909,43.9456,44.279,9767426.0],["2022-06-02",44.279,44.5732,43.8279,44.3378,7226497.0],["2022-06-06",44.3378,44.9655,44.0338,44.8576,11458854.0],["2022-06-07",44.8576,45.7697,44.4065,45.0636,13736541.0],["2022-06-08",45.0636,45.7697,44.8184,45.2695,11305048.0],["2022-06-09",45.2695,45.4558,43.8867,44.0829,10285467.0],["2022-06-10",44.0829,45.9462,43.8181,45.8187,17622933.0],["2022-06-13",45.8187,46.7994,45.1224,45.3872,13752414.0],["2022-06-14",45.3872,45.7599,44.3182,45.3186,11549989.0],["2022-06-15",45.3186,47.8096,45.31855010986328,46.8288,23597050.0],["2022-06-16",46.8288,47.4761,46.466,46.7798,13830989.0],["2022-06-17",46.7798,47.2702,46.3091,47.2603,11691781.0],["2022-06-20",47.2603,47.9567,46.9073,47.329,11689177.0],["2022-06-21",47.329,47.6134,46.1031,46.5542,12731613.0],["2022-06-22",46.5542,46.55424118041992,45.6618,45.7108,10412101.0],["2022-06-23",45.7108,46.3287,45.652,46.2012,7686794.0],["2022-06-24",46.2012,48.4372,46.1718,48.2607,22173813.0],["2022-06-27",48.2607,52.8112,48.26067352294922,51.8991,36711014.0],["2022-06-28",51.8991,52.7033,51.193,52.615,19869002.0],["2022-06-29",52.615,53.3113,51.7912,52.1835,17107903.0],["2022-06-30",52.1835,54.2626,51.8795,52.9779,20652613.0],["2022-07-01",52.9779,53.4584,52.2031,53.2329,12041257.0],["2022-07-04",53.2329,54.4784,52.919,53.9782,13692811.0],["2022-07-05",53.9782,54.3607,52.2816,53.0465,15226907.0],["2022-07-06",53.0465,53.635,51.6735,52.0756,11567219.0],["2022-07-07",52.0756,52.3208,50.9969,51.6441,10478511.0],["2022-07-08",51.6441,52.1737,51.1342,51.3695,7499560.0],["2022-07-11",51.3695,51.36952209472656,49.6827,50.3692,9874042.0],["2022-07-12",50.3692,50.6242,48.957,49.0943,10881955.0],["2022-07-13",49.0943,49.9181,48.7412,49.2316,10205658.0],["2022-07-14",49.2316,49.7023,48.5451,48.653,11024474.0],["2022-07-15",48.653,49.0845,47.6722,47.7115,12064989.0],["2022-07-18",47.7115,48.1626,46.9661,47.7605,13700682.0],["2022-07-19",47.7605,48.0449,46.9858,47.3388,11405839.0],["2022-07-20",47.3388,48.4764,47.33880615234375,47.5644,12272269.0],["2022-07-21",47.5644,47.56437301635742,46.7602,46.9073,9912942.0],["2022-07-22",46.9073,47.1917,45.9952,46.3875,9390399.0],["2022-07-25",46.3875,46.6033,45.9658,46.2502,5611200.0],["2022-07-26",46.2502,46.9759,46.25022506713867,46.4464,7147703.0],["2022-07-27",46.4464,46.44636535644531,45.5147,45.8383,8586181.0],["2022-07-28",45.8383,46.6425,45.7991,45.8481,9997518.0],["2022-07-29",45.8481,45.9952,44.8968,44.9263,10009734.0],["2022-08-01",44.9263,45.3872,44.328,45.3087,8663323.0],["2022-08-02",45.3087,45.30874252319336,43.6415,44.1809,12283782.0],["2022-08-03",44.1809,45.0538,44.1809,44.2496,7666136.0],["2022-08-04",44.2496,44.7203,44.1025,44.632,6257417.0],["2022-08-05",44.632,48.0969,44.632049560546875,47.3012,25637310.0],["2022-08-08",47.3012,47.30115509033203,45.9553,46.1223,13882624.0],["2022-08-09",46.1223,46.417,45.7392,46.0732,8555933.0],["2022-08-10",46.0732,46.07319259643555,45.0221,45.248,8691548.0],["2022-08-11",45.248,46.2991,45.248,46.2697,10356346.0],["2022-08-12",46.2697,46.2697,45.6606,46.2598,6874700.0],["2022-08-15",46.2598,46.25984191894531,45.3462,45.6115,7796476.0],["2022-08-16",45.6115,46.3188,45.61147689819336,45.8865,8796001.0],["2022-08-17",45.8865,46.0928,45.2873,45.8276,5766634.0],["2022-08-18",45.8276,45.827598571777344,45.0908,45.2775,5894186.0],["2022-08-19",45.2775,45.5918,45.0417,45.081,5558828.0],["2022-08-22",45.081,45.4838,44.747,45.1891,6329695.0],["2022-08-23",45.1891,45.2971,44.5996,44.6782,7061526.0],["2022-08-24",44.6782,44.9926,43.7843,43.7941,7614807.0],["2022-08-25",43.7941,44.5505,43.79409408569336,44.3049,6094262.0],["2022-08-26",44.3049,45.4838,44.30491638183594,44.6979,8010762.0],["2022-08-29",44.6979,44.697872161865234,43.7253,44.0004,7341781.0],["2022-08-30",44.0004,44.413,43.4208,44.3737,7499992.0],["2022-08-31",44.3737,45.2185,43.853,44.8747,10388213.0],["2022-09-01",44.8747,45.2873,44.2165,44.6488,8288275.0],["2022-09-02",44.6488,44.8256,43.7646,44.1674,7264003.0],["2022-09-05",44.1674,44.16739273071289,43.244,43.4797,7191272.0],["2022-09-06",43.4797,43.8923,43.3913,43.8629,5243230.0],["2022-09-07",43.8629,43.86285400390625,43.2734,43.411,4949806.0],["2022-09-08",43.411,43.7057,42.91,43.0377,6318850.0],["2022-09-09",43.0377,43.7646,42.9296,43.7548,6567608.0],["2022-09-13",43.7548,44.3442,43.6566,44.0004,7267763.0],["2022-09-14",44.0004,44.000389099121094,43.1064,43.9021,5181773.0],["2022-09-15",43.9021,44.2067,43.4011,43.6959,6720905.0],["2022-09-16",43.6959,43.69585037231445,42.00617218017578,42.0062,11258370.0],["2022-09-19",42.0062,42.3991,41.3382,42.2812,5093246.0],["2022-09-20",42.2812,42.8903,42.0848,42.1437,5389227.0],["2022-09-21",42.1437,42.14371109008789,40.9157,41.3971,6465758.0],["2022-09-22",41.3971,41.6132,40.847,40.8568,4928115.0],["2022-09-23",40.8568,41.1417,40.2084,40.8175,6006043.0],["2022-09-26",40.8175,41.6034,40.4737,40.8666,5966293.0],["2022-09-27",40.8666,42.2419,40.6702,42.1339,7966978.0],["2022-09-28",42.1339,42.4384,41.6918,41.8392,7449915.0],["2022-09-29",41.8392,42.9984,41.83917236328125,42.2911,8539838.0],["2022-09-30",42.2911,42.8314,42.1437,42.4286,6151517.0],["2022-10-10",42.4286,42.5858,41.5936,41.6525,6929976.0],["2022-10-11",41.6525,42.1535,40.9256,41.3578,4337441.0],["2022-10-12",41.3578,41.6427,39.9825,41.623,7954061.0],["2022-10-13",41.623,42.9984,41.2006,42.5563,8048732.0],["2022-10-14",42.5563,43.5878,42.5563,43.3815,8849605.0],["2022-10-17",43.3815,44.0495,43.1359,43.3717,7450882.0],["2022-10-18",43.3717,43.578,42.9296,43.1654,4380025.0],["2022-10-19",43.1654,43.16537094116211,41.8392,41.8981,5634287.0],["2022-10-20",41.8981,42.5367,41.5346,41.9571,4386585.0],["2022-10-21",41.9571,42.2125,41.4659,41.682,3473086.0],["2022-10-24",41.682,41.7115,40.3263,40.3558,7244961.0],["2022-10-25",40.3558,40.6505,39.5404,40.1888,5501075.0],["2022-10-26",40.1888,40.9157,40.0807,40.4835,5172418.0],["2022-10-27",40.4835,40.6505,40.1691,40.2379,4759998.0],["2022-10-28",40.2379,40.2379035949707,39.1082,39.2162,6917350.0],["2022-10-31",39.2162,39.21623992919922,36.9568,37.5757,11091474.0],["2022-11-01",37.5757,38.9019,37.57568359375,38.9019,8707193.0],["2022-11-02",38.9019,39.5797,38.4107,39.1475,7422535.0],["2022-11-03",39.1475,39.2752,38.4598,38.7054,5163938.0],["2022-11-04",38.7054,40.5228,38.7054,40.1298,11052512.0],["2022-11-07",40.1298,40.4933,39.6878,40.2576,6226962.0],["2022-11-08",40.2576,40.6112,39.6681,39.9628,4765491.0],["2022-11-09",39.9628,40.4639,39.8057,39.9432,5090761.0],["2022-11-10",39.9432,40.1888,39.5404,39.8744,4049795.0],["2022-11-11",39.8744,41.2006,39.87443161010742,40.6014,9305256.0],["2022-11-14",40.6014,42.0258,40.60138702392578,41.5838,11292057.0],["2022-11-15",41.5838,42.3107,41.2596,41.9472,8401767.0],["2022-11-16",41.9472,42.743,41.7704,42.0455,6839064.0],["2022-11-17",42.0455,42.2419,41.5543,41.9374,5768154.0],["2022-11-18",41.9374,42.4188,41.6427,41.7016,5108798.0],["2022-11-21",41.7016,41.70164108276367,40.621,41.0042,5712184.0],["2022-11-22",41.0042,41.4462,40.4246,40.4639,4846845.0],["2022-11-23",40.4639,40.7586,40.1593,40.2281,4341231.0],["2022-11-24",40.2281,40.5719,39.6681,39.6878,6356259.0],["2022-11-25",39.6878,40.0316,39.5502,39.7664,4904331.0],["2022-11-28",39.7664,39.9628,38.4205,39.9235,6515221.0],["2022-11-29",39.9235,40.8961,39.7173,40.8077,6876977.0],["2022-11-30",40.8077,41.1319,40.3853,40.5228,5259902.0],["2022-12-01",40.5228,42.6545,40.52279281616211,41.9472,14601523.0],["2022-12-02",41.9472,42.7037,41.7508,42.1044,8602988.0],["2022-12-05",42.1044,43.8629,42.10441207885742,43.1163,13828270.0],["2022-12-06",43.1163,44.5309,42.8608,43.519,15089094.0],["2022-12-07",43.519,43.8432,42.8805,43.411,10970138.0],["2022-12-08",43.411,43.5289,42.6742,43.0082,6488385.0],["2022-12-09",43.0082,43.8334,42.4286,43.6959,10690919.0],["2022-12-12",43.6959,43.69585037231445,42.8117,42.9984,7360544.0],["2022-12-13",42.9984,43.8432,42.8314,43.4503,8059089.0],["2022-12-14",43.4503,45.2775,43.1359,45.0122,17520446.0],["2022-12-15",45.0122,45.3069,43.8923,43.9807,11274614.0],["2022-12-16",43.9807,44.3442,43.2931,44.2067,7059217.0],["2022-12-19",44.2067,44.7765,43.2734,43.3717,6037936.0],["2022-12-20",43.3717,43.4601,42.0651,42.1928,6921988.0],["2022-12-21",42.1928,43.2833,42.19282531738281,42.7037,5857880.0],["2022-12-22",42.7037,44.2067,42.70365905761719,43.4896,9143808.0],["2022-12-23",43.4896,43.9021,42.5268,43.077,6020689.0],["2022-12-26",43.077,43.4699,42.3893,42.517,5663334.0],["2022-12-27",42.517,44.0495,42.517005920410156,44.02,8297705.0],["2022-12-28",44.02,44.079,42.8412,42.91,9879174.0],["2022-12-29",42.91,43.0966,42.1535,42.6349,6300078.0],["2022-12-30",42.6349,43.077,42.35,42.7921,5067633.0],["2023-01-03",42.7921,42.79207229614258,41.7016,42.3009,7737740.0],["2023-01-04",42.3009,42.6938,41.9276,42.1339,6154253.0],["2023-01-05",42.1339,43.2047,42.13388442993164,43.0573,8610465.0],["2023-01-06",43.0573,43.5976,42.8412,43.1064,7026663.0],["2023-01-09",43.1064,44.4523,42.9296,43.9807,9655594.0],["2023-01-10",43.9807,44.3639,43.578,44.0986,7538047.0],["2023-01-11",44.0986,44.3246,43.5485,43.6664,5977705.0],["2023-01-12",43.6664,43.8137,42.8805,43.1163,4678192.0],["2023-01-13",43.1163,44.8551,43.11625289916992,44.8551,13412498.0],["2023-01-16",44.8551,46.3483,44.85505294799805,45.5525,15845532.0],["2023-01-17",45.5525,46.0142,44.9631,45.2578,8448152.0],["2023-01-18",45.2578,45.8178,44.8452,44.8943,5656742.0],["2023-01-19",44.8943,44.9828,44.2558,44.7961,5760151.0],["2023-01-20",44.7961,45.0908,44.354,44.5898,7267637.0],["2023-01-30",44.5898,45.4347,44.4523,44.521,8752733.0],["2023-01-31",44.521,44.9435,43.7744,43.9218,8191937.0],["2023-02-01",43.9218,44.147743225097656,43.4699,44.1477,8510800.0],["2023-02-02",44.1477,44.9042,43.8236,44.8256,9894758.0],["2023-02-03",44.8256,44.82558059692383,43.8137,44.0102,6834344.0],["2023-02-06",44.0102,44.01021194458008,43.2341,43.4896,6199266.0],["2023-02-07",43.4896,43.8137,43.2734,43.745,4614300.0],["2023-02-08",43.745,43.9218,43.1261,43.1555,4348660.0],["2023-02-09",43.1555,43.6173,43.1555,43.519,4668931.0],["2023-02-10",43.519,43.7155,43.2341,43.519,5262693.0],["2023-02-13",43.519,44.688,43.1359,44.6291,11484987.0],["2023-02-14",44.6291,44.914,44.3049,44.5407,5853398.0],["2023-02-15",44.5407,44.6586,44.02,44.1772,5019448.0],["2023-02-16",44.1772,44.7765,43.3226,43.5878,8254144.0],["2023-02-17",43.5878,45.6409,43.2833,44.0692,15180505.0],["2023-02-20",44.0692,45.3855,44.069156646728516,45.2382,12638432.0],["2023-02-21",45.2382,46.083,45.0417,45.3757,13425981.0],["2023-02-22",45.3757,47.1342,45.375709533691406,46.5742,21885449.0],["2023-02-23",46.5742,46.9573,45.8669,46.0732,11871729.0],["2023-02-24",46.0732,46.0928,45.0417,45.2284,9121153.0],["2023-02-27",45.2284,45.3855,44.4916,44.747,6224158.0],["2023-02-28",44.747,45.2578,44.5407,45.1989,6445224.0],["2023-03-01",45.1989,45.680240631103516,44.6488,45.6802,9852831.0],["2023-03-02",45.6802,45.9455,45.3855,45.5329,6584123.0],["2023-03-03",45.5329,45.9455,44.9926,45.5427,5585741.0],["2023-03-06",45.5427,46.3483,45.3266,45.7785,10937963.0],["2023-03-07",45.7785,45.7785,44.6782,44.7077,8460364.0],["2023-03-08",44.7077,44.9729,44.2558,44.4326,5226324.0],["2023-03-09",44.4326,44.5996,43.6173,43.7843,7782955.0],["2023-03-10",43.7843,43.9414,43.3717,43.411,5386024.0],["2023-03-13",43.411,43.853,43.2047,43.6959,4906555.0],["2023-03-14",43.6959,43.7057,41.9472,42.183,12593793.0],["2023-03-15",42.183,42.6349,42.1535,42.2223,5103569.0],["2023-03-16",42.2223,42.2518,41.4561,41.8686,5736212.0],["2023-03-17",41.8686,42.6349,41.86864471435547,42.1732,6188418.0],["2023-03-20",42.1732,42.3893,41.8294,42.1732,5830420.0],["2023-03-21",42.1732,42.7037,42.173179626464844,42.5858,5370399.0],["2023-03-22",42.5858,42.8805,42.3598,42.5268,5413935.0],["2023-03-23",42.5268,42.7331,42.3598,42.6742,4832808.0],["2023-03-24",42.6742,43.6074,42.67418670654297,42.9001,8519739.0],["2023-03-27",42.9001,43.0278,42.2026,42.4188,6387554.0],["2023-03-28",42.4188,42.6644,42.1241,42.4581,4622940.0],["2023-03-29",42.4581,42.5858,41.7999,42.1339,4885541.0],["2023-03-30",42.1339,42.4188,41.5543,42.3795,6409384.0],["2023-03-31",42.3795,42.8117,42.183,42.3402,5829867.0],["2023-04-03",42.3402,42.5661,42.0455,42.2911,6963466.0],["2023-04-04",42.2911,42.6349,42.1142,42.2714,6673439.0],["2023-04-06",42.2714,42.27141189575195,41.8785,42.1044,4592020.0],["2023-04-07",42.1044,42.4384,41.8588,42.2911,4222563.0],["2023-04-10",42.2911,43.0868,41.9964,42.6152,7349779.0],["2023-04-11",42.6152,42.8707,42.3991,42.4974,6383224.0],["2023-04-12",42.4974,42.7233,41.8588,41.9374,8012678.0],["2023-04-13",41.9374,41.9472,41.1417,41.181,8093824.0],["2023-04-14",41.181,41.4364,41.1417,41.348,4091103.0],["2023-04-17",41.348,42.3697,41.34798812866211,42.2714,7687800.0],["2023-04-18",42.2714,42.7331,42.1241,42.5367,7319035.0],["2023-04-19",42.5367,42.6938,41.9374,42.0553,5131614.0],["2023-04-20",42.0553,42.183,41.4069,41.4364,5467807.0],["2023-04-21",41.4364,41.7213,40.8666,40.8863,6235096.0],["2023-04-24",40.8863,40.886268615722656,39.9923,40.1298,6555313.0],["2023-04-25",40.1298,40.6014,39.8253,40.5817,5956085.0],["2023-04-26",40.5817,40.621,40.1102,40.3263,4608924.0],["2023-04-27",40.3263,41.5346,40.0807,41.4266,6665149.0],["2023-04-28",41.4266,42.6742,41.2399,42.6742,12592127.0],["2023-05-04",42.6742,43.4208,42.2518,42.6938,12997305.0],["2023-05-05",42.6938,42.9787,42.1535,42.2321,7285584.0],["2023-05-08",42.2321,42.4482,41.849,42.4089,6532855.0],["2023-05-09",42.4089,42.9001,42.0553,42.1437,7758286.0],["2023-05-10",42.1437,42.3009,41.7999,41.9964,4768523.0],["2023-05-11",41.9964,42.2616,41.7901,41.8588,3929635.0],["2023-05-12",41.8588,42.3107,41.41675567626953,41.4168,4575249.0],["2023-05-15",41.4168,41.8097,40.6505,41.7802,5460481.0],["2023-05-16",41.7802,41.8294,41.3283,41.5052,3464836.0],["2023-05-17",41.5052,42.1241,40.9059,41.1024,4580273.0],["2023-05-18",41.1024,41.2105,40.287,40.4344,5626081.0],["2023-05-19",40.4344,40.9059,40.3558,40.6505,3820411.0],["2023-05-22",40.6505,41.3185,40.2183,41.2596,6078344.0],["2023-05-23",41.2596,41.5838,40.6505,40.7487,4472515.0],["2023-05-24",40.7487,40.7684,39.9432,39.9825,5773912.0],["2023-05-25",39.9825,39.98249053955078,39.2064,39.5404,6506713.0],["2023-05-26",39.5404,39.7762,39.2752,39.678,2955609.0],["2023-05-29",39.678,39.677955627441406,39.1966,39.344,4378886.0],["2023-05-30",39.344,39.78601837158203,38.7742,39.786,4997662.0],["2023-05-31",39.786,39.78601837158203,39.1966,39.4913,3948425.0],["2023-06-01",39.4913,39.9727,39.3243,39.7467,4390417.0],["2023-06-02",39.7467,40.1593,39.6092,40.1495,4811210.0],["2023-06-05",40.1495,40.2674,39.786,39.9039,3766926.0],["2023-06-06",39.9039,40.1004,39.1278,39.2654,5912245.0],["2023-06-07",39.2654,39.845,39.26536178588867,39.4815,3988379.0],["2023-06-08",39.4815,40.1495,39.3931,39.9334,4658094.0],["2023-06-09",39.9334,40.1298,39.6288,39.7369,4449629.0],["2023-06-12",39.7369,40.3754,39.5306,39.9923,4444927.0],["2023-06-13",39.9923,39.992313385009766,39.4717,39.678,4469504.0],["2023-06-14",39.678,40.4246,39.5994,40.0807,5669370.0],["2023-06-15",40.0807,40.4737,39.8843,40.4737,6555324.0],["2023-06-16",40.4737,40.7291,40.2969,40.6112,5439501.0],["2023-06-19",40.6112,40.7684,40.1888,40.2183,4766000.0],["2023-06-20",40.2183,40.4933,39.9628,40.0709,3700416.0],["2023-06-21",40.0709,40.1368,39.5955,39.5955,4111032.0],["2023-06-26",39.5955,39.59552001953125,38.7097,38.9558,5253166.0],["2023-06-27",38.9558,39.2609,38.7885,39.2314,4025629.0],["2023-06-28",39.2314,39.2806,38.818,39.2117,3237446.0],["2023-06-29",39.2117,39.4577,38.9755,39.1821,3527262.0],["2023-06-30",39.1821,39.6546,39.18214797973633,39.3593,3548782.0],["2023-07-03",39.3593,40.6093,39.359310150146484,40.5699,8301473.0],["2023-07-04",40.5699,40.56991195678711,40.1368,40.4518,4246099.0],["2023-07-05",40.4518,40.45180130004883,39.94,40.068,3706134.0],["2023-07-06",40.068,40.3239,39.5168,39.5955,5480631.0],["2023-07-07",39.5955,39.7432,39.251,39.3888,3889925.0],["2023-07-10",39.3888,39.7628,39.3888,39.6152,4370771.0],["2023-07-11",39.6152,40.1959,39.5955,40.0876,6422837.0],["2023-07-12",40.0876,40.2156,39.5758,39.6644,3805000.0],["2023-07-13",39.6644,40.1959,39.6644172668457,40.1172,5439644.0],["2023-07-14",40.1172,40.2451,39.7825,39.9006,4716986.0],["2023-07-17",39.9006,39.900634765625,39.3298,39.4282,4795970.0],["2023-07-18",39.4282,39.6349,39.3593,39.5069,3817061.0],["2023-07-19",39.5069,39.5562,39.3298,39.4971,2812400.0],["2023-07-20",39.4971,39.7825,39.3298,39.3593,3854860.0],["2023-07-21",39.3593,39.9892,39.3298,39.7136,6041376.0],["2023-07-24",39.7136,39.713626861572266,39.064,39.1723,5568512.0],["2023-07-25",39.1723,40.0876,39.17230224609375,40.0778,8736823.0],["2023-07-26",40.0778,40.4616,39.94,40.4518,6767591.0],["2023-07-27",40.4518,40.816,40.3534,40.4518,6036039.0],["2023-07-28",40.4518,41.1408,40.2057,41.0128,7787843.0],["2023-07-31",41.0128,41.751,41.01280975341797,41.436,10848626.0],["2023-08-01",41.436,41.8297,41.2589,41.4656,9702686.0],["2023-08-02",41.4656,41.46556091308594,40.8455,41.0128,6273408.0],["2023-08-03",41.0128,41.3475,40.8455,41.2884,5623714.0],["2023-08-04",41.2884,41.6919,41.0915,41.1506,6601052.0],["2023-08-07",41.1506,41.4557,40.9538,41.3868,5830009.0],["2023-08-08",41.3868,41.6329,40.6979,41.1801,6019574.0],["2023-08-09",41.1801,41.436,40.9538,41.3475,4639002.0],["2023-08-10",41.3475,41.5837,41.1112,41.3376,4372900.0],["2023-08-11",41.3376,41.5345,40.5502,40.5502,5583992.0],["2023-08-14",40.5502,40.55022430419922,36.0228,36.4558,32601377.0],["2023-08-15",36.4558,36.455833435058594,35.4322,35.5503,19449229.0],["2023-08-16",35.5503,35.6291,34.9795,35.5503,8904282.0],["2023-08-17",35.5503,35.7669,35.1763,35.7078,6936121.0],["2023-08-18",35.7078,35.70781707763672,35.0779,35.0779,6828128.0],["2023-08-21",35.0779,35.2452,34.6744,34.6842,6266307.0],["2023-08-22",34.6842,34.8515,33.8575,34.5858,8529464.0],["2023-08-23",34.5858,34.58580017089844,33.887,33.9362,6043107.0],["2023-08-24",33.9362,34.4185,33.9264,34.2413,5748672.0],["2023-08-25",34.2413,34.5858,33.9756,34.2708,6033465.0],["2023-08-28",34.2708,36.0818,34.27084732055664,34.576,10278284.0],["2023-08-29",34.576,35.2059,34.3791,35.1173,6033118.0],["2023-08-30",35.1173,35.4125,34.9893,34.9893,5934770.0],["2023-08-31",34.9893,35.1173,34.7236,35.0976,4277317.0],["2023-09-01",35.0976,35.511,35.0385,35.2944,4335247.0],["2023-09-04",35.2944,35.5208,35.0878,35.3633,5116808.0],["2023-09-05",35.3633,35.3732,35.0681,35.2846,3916287.0],["2023-09-06",35.2846,35.2846,35.009,35.1567,3361104.0],["2023-09-07",35.1567,35.1665,34.5464,34.576,5471456.0],["2023-09-08",34.576,34.6941,34.4283,34.4677,3073847.0],["2023-09-11",34.4677,35.0385,34.2807,34.9401,4247136.0],["2023-09-12",34.9401,35.1665,34.8122,34.95,3298245.0],["2023-09-13",34.95,35.1763,34.6941,34.763,4268838.0],["2023-09-14",34.763,34.7826,34.3496,34.5464,4190955.0],["2023-09-15",34.5464,34.7826,34.3496,34.635,4554369.0],["2023-09-18",34.635,34.8909,34.2708,34.7925,3801967.0],["2023-09-19",34.7925,34.7925,34.3496,34.5071,3538505.0],["2023-09-20",34.5071,34.763,34.3791,34.6153,2981042.0],["2023-09-21",34.6153,34.635,34.0149,34.0445,4427290.0],["2023-09-22",34.0445,34.7925,33.7787,34.7531,5319829.0],["2023-09-25",34.7531,34.8811,34.3299,34.389,3531101.0],["2023-09-26",34.389,34.4677,34.0149,34.0445,3329000.0],["2023-09-27",34.0445,34.4185,33.9854,34.0346,3664513.0],["2023-09-28",34.0346,34.2512,33.7394,33.8378,5124642.0],["2023-10-09",33.8378,33.8378,33.2079,33.7197,5481500.0],["2023-10-10",33.7197,34.3201,33.71967697143555,33.8083,4477180.0],["2023-10-11",33.8083,34.1921,33.7394,33.946,4323987.0],["2023-10-12",33.946,34.635,33.946048736572266,34.2315,7119806.0],["2023-10-13",34.2315,34.23147964477539,33.5228,33.6213,4843000.0],["2023-10-16",33.6213,33.7,33.0701,33.139,5072199.0],["2023-10-17",33.139,33.2669,32.9126,32.952,4061444.0],["2023-10-18",32.952,32.95197677612305,32.263,32.2827,5583158.0],["2023-10-19",32.2827,32.2827033996582,31.761062622070312,31.7611,5239900.0],["2023-10-20",31.7611,31.9284,31.5347,31.6036,4506200.0],["2023-10-23",31.6036,31.603586196899414,30.6194,30.8457,5969296.0],["2023-10-24",30.8457,31.2985,30.5701,31.2197,5264200.0],["2023-10-25",31.2197,32.0957,31.219738006591797,31.9973,7179680.0],["2023-10-26",31.9973,32.3614,31.6331,32.3024,5572950.0],["2023-10-27",32.3024,33.9953,32.30238723754883,33.946,16203583.0],["2023-10-30",33.946,34.2708,33.572,34.0051,9551426.0],["2023-10-31",34.0051,34.5169,33.8083,34.448,9429448.0],["2023-11-01",34.448,34.576,34.2807,34.4185,6777588.0],["2023-11-02",34.4185,34.7039,34.0543,34.1035,5997953.0],["2023-11-03",34.1035,34.4775,33.9657,34.3004,6671154.0],["2023-11-06",34.3004,34.6153,34.261,34.448,6359167.0],["2023-11-07",34.448,34.6252,34.1626,34.5366,5318475.0],["2023-11-08",34.5366,34.6941,34.1921,34.4382,4736575.0],["2023-11-09",34.4382,34.5956,34.2512,34.2807,3945384.0],["2023-11-10",34.2807,34.2807,33.9559,34.1626,4981794.0],["2023-11-13",34.1626,34.3889,33.8575,34.0051,4327669.0],["2023-11-14",34.0051,34.2708,33.9362,34.1429,3535228.0],["2023-11-15",34.1429,34.7925,34.14289474487305,34.6842,7922396.0],["2023-11-16",34.6842,34.7137,34.0642,34.1035,4037925.0],["2023-11-17",34.1035,34.1331,33.759,33.9559,3480500.0],["2023-11-20",33.9559,34.4775,33.887,34.4578,4089036.0],["2023-11-21",34.4578,34.8909,34.4578,34.6547,6557777.0],["2023-11-22",34.6547,34.8811,34.4677,34.576,5364500.0],["2023-11-23",34.576,34.6842,34.1823,34.5366,4067910.0],["2023-11-24",34.5366,34.8023,34.3004,34.6252,5133469.0],["2023-11-27",34.6252,34.6645,33.7787,33.9953,7859864.0],["2023-11-28",33.9953,34.3397,33.8083,34.2905,4385395.0],["2023-11-29",34.2905,34.3988,33.9067,34.0149,3547055.0],["2023-11-30",34.0149,34.4283,33.759,34.3594,6125113.0],["2023-12-01",34.3594,34.35942459106445,32.9717,33.2276,11106083.0],["2023-12-04",33.2276,33.3752,32.6961,32.9815,7234800.0],["2023-12-05",32.9815,33.2177,32.6469,32.6567,5943784.0],["2023-12-06",32.6567,33.3063,32.578,32.9126,5176471.0],["2023-12-07",32.9126,33.011,32.6272,32.7748,4775800.0],["2023-12-08",32.7748,33.1193,32.6764,32.9421,4630535.0],["2023-12-11",32.9421,33.2472,31.8989,33.1587,6109800.0],["2023-12-12",33.1587,33.2079,32.824,32.952,3187300.0],["2023-12-13",32.952,32.95197677612305,32.1646,32.1941,5107546.0],["2023-12-14",32.1941,32.5189,31.9973,32.0071,3780802.0],["2023-12-15",32.0071,32.4599,31.8792,31.9087,4261916.0],["2023-12-18",31.9087,32.076,31.6134,31.889,2987897.0],["2023-12-19",31.889,32.1252,31.7512,31.9973,3549551.0],["2023-12-20",31.9973,32.1252,31.5544,31.5741,3704950.0],["2023-12-21",31.5741,32.0366,31.4363,31.9481,3820400.0],["2023-12-22",31.9481,32.1646,31.5544,31.83,4468261.0],["2023-12-25",31.83,32.0268,31.7315,31.9776,2897905.0],["2023-12-26",31.9776,32.0662,31.6725,31.8693,2928729.0],["2023-12-27",31.8693,32.1154,31.643,31.8693,4330009.0],["2023-12-28",31.8693,32.9618,31.8496,32.9126,7353038.0],["2023-12-29",32.9126,33.0307,32.6666,32.8536,5141652.0],["2024-01-02",32.8536,32.85356140136719,32.2925,32.3122,4831800.0],["2024-01-03",32.3122,32.5288,32.1252,32.3122,3634586.0],["2024-01-04",32.3122,32.312232971191406,31.5445,31.7414,4925350.0],["2024-01-05",31.7414,31.7906,31.1312,31.2394,4696732.0],["2024-01-08",31.2394,31.3871,30.5406,30.5997,5748317.0],["2024-01-09",30.5997,30.6981,29.7729,30.4914,7073785.0],["2024-01-10",30.4914,31.141,30.1765,31.0918,7050961.0],["2024-01-11",31.0918,31.4953,30.9343,31.3182,5189581.0],["2024-01-12",31.3182,31.4756,31.013,31.2985,3876803.0],["2024-01-15",31.2985,31.2985,31.298473358154297,31.2985,0.0],["2024-01-16",31.2985,31.298473358154297,30.2355,30.7276,5445252.0],["2024-01-17",30.7276,30.72762107849121,29.9698,29.9796,5643055.0],["2024-01-18",29.9796,30.0387,28.9757,29.7532,10281259.0],["2024-01-19",29.7532,30.0977,29.4284,29.8517,6639563.0],["2024-01-22",29.8517,29.8812,28.6509,28.8576,6397918.0],["2024-01-23",28.8576,29.1233,28.3359,28.9068,6330608.0],["2024-01-24",28.9068,29.7729,28.6706,29.6843,7248642.0],["2024-01-25",29.6843,30.235506057739258,29.4481,30.2355,6719448.0],["2024-01-26",30.2355,30.4717,29.9698,30.265,5131927.0],["2024-01-29",30.265,30.7867,29.9894,29.9993,5221300.0],["2024-01-30",29.9993,30.1765,29.5761,29.5859,3909241.0],["2024-01-31",29.5859,29.6745,28.7985,29.1036,6525033.0],["2024-02-01",29.1036,29.8221,28.8379,29.33,5864955.0],["2024-02-02",29.33,29.8713,27.9521,28.8379,7864783.0],["2024-02-05",28.8379,29.704,27.46,29.1332,11719486.0],["2024-02-06",29.1332,30.8753,28.5328,30.8556,12921335.0],["2024-02-07",30.8556,31.1508,30.4324,31.0032,11506390.0],["2024-02-08",31.0032,31.4953,30.7768,31.4756,10005342.0],["2024-02-19",31.4756,31.6134,31.0524,31.3083,9444662.0],["2024-02-20",31.3083,31.4166,31.0524,31.2886,4803087.0],["2024-02-21",31.2886,32.1646,31.0327,31.8201,7599021.0],["2024-02-22",31.8201,31.820117950439453,31.2394,31.6725,7640466.0],["2024-02-23",31.6725,31.672481536865234,31.1804,31.4461,6551741.0],["2024-02-26",31.4461,31.5445,31.1213,31.2099,5593187.0],["2024-02-27",31.2099,31.4756,31.013,31.4461,5871126.0],["2024-02-28",31.4461,32.1252,31.298473358154297,31.2985,10164202.0],["2024-02-29",31.2985,31.83,31.0229,31.83,7864157.0],["2024-03-01",31.83,31.829959869384766,31.456,31.6233,5835617.0],["2024-03-04",31.6233,31.623271942138672,30.9245,31.1508,6885650.0],["2024-03-05",31.1508,31.9579,30.8359,31.8693,10475117.0],["2024-03-06",31.8693,31.9678,31.2788,31.3083,6476971.0],["2024-03-07",31.3083,31.4756,30.9245,30.954,6002137.0],["2024-03-08",30.954,31.141,30.5308,30.7079,4671700.0],["2024-03-11",30.7079,31.4461,30.70793914794922,31.4264,6676540.0],["2024-03-12",31.4264,32.2237,31.3378,32.0859,9580638.0],["2024-03-13",32.0859,32.08585739135742,31.5052,31.7119,6743401.0],["2024-03-14",31.7119,31.8004,31.1508,31.1804,5108646.0],["2024-03-15",31.1804,31.4067,30.9343,31.3871,5475933.0],["2024-03-18",31.3871,31.6823,31.2394,31.6036,5364868.0],["2024-03-19",31.6036,31.603586196899414,31.3083,31.3575,4154086.0],["2024-03-20",31.3575,31.5937,31.2394,31.515,4001855.0],["2024-03-21",31.515,31.8595,31.1804,31.5544,6540259.0],["2024-03-22",31.5544,31.6626,30.6194,30.6784,7261608.0],["2024-03-25",30.6784,30.67841148376465,29.9599,30.0387,6082600.0],["2024-03-26",30.0387,30.4324,29.7729,30.0485,5803546.0],["2024-03-27",30.0485,30.1174,29.645,29.6548,4935375.0],["2024-03-28",29.6548,29.9993,29.2906,29.704,5877700.0],["2024-03-29",29.704,29.8812,29.5072,29.6942,2115253.0],["2024-04-01",29.6942,30.8064,29.694181442260742,30.639,6393223.0],["2024-04-02",30.639,30.639039993286133,30.3339,30.3733,3755650.0],["2024-04-03",30.3733,30.5997,30.1272,30.5701,4702826.0],["2024-04-08",30.5701,30.6883,30.019,30.5209,6232405.0],["2024-04-09",30.5209,30.639,30.1371,30.4717,5005964.0],["2024-04-10",30.4717,30.5012,30.0288,30.1765,4931420.0],["2024-04-11",30.1765,30.8162,29.8418,29.9206,5195460.0],["2024-04-12",29.9206,30.0288,29.0544,29.0741,6787100.0],["2024-04-15",29.0741,29.8713,28.9166,29.4875,7009738.0],["2024-04-16",29.4875,29.5072,28.8379,28.9166,6020871.0],["2024-04-17",28.9166,29.8024,28.916641235351562,29.7828,6339500.0],["2024-04-18",29.7828,30.206,29.3595,29.7729,5414695.0],["2024-04-19",29.7729,29.772920608520508,29.33,29.4481,4332960.0],["2024-04-22",29.4481,30.2749,29.4088,30.0583,6397983.0],["2024-04-23",30.0583,30.2552,29.5072,29.5662,5231791.0],["2024-04-24",29.5662,29.8221,29.143,29.3399,5009550.0],["2024-04-25",29.3399,29.645,29.0938,29.2808,3845900.0],["2024-04-26",29.2808,29.9009,29.1725,29.8024,6210423.0],["2024-04-29",29.8024,30.9048,29.7335,30.7375,9041569.0],["2024-04-30",30.7375,31.1508,30.5898,30.9048,6585512.0],["2024-05-06",30.9048,31.6528,30.904783248901367,31.328,8190771.0],["2024-05-07",31.328,31.7807,31.1508,31.7217,7404495.0],["2024-05-08",31.7217,31.8116,31.3276,31.6239,6286107.0],["2024-05-09",31.6239,31.9893,31.5153,31.6437,6508486.0],["2024-05-10",31.6437,31.9795,31.3474,31.535,4286004.0],["2024-05-13",31.535,31.5943,31.1894,31.3869,4874800.0],["2024-05-14",31.3869,31.9498,31.38688850402832,31.4066,7487620.0],["2024-05-15",31.4066,31.4856,31.0017,31.0116,4388418.0],["2024-05-16",31.0116,31.298,30.9425,31.0708,4100300.0],["2024-05-17",31.0708,31.6338,31.0215,31.5153,5926989.0],["2024-05-20",31.5153,32.3548,31.4659,31.9795,10011446.0],["2024-05-21",31.9795,32.2363,31.6535,31.8906,6362738.0],["2024-05-22",31.8906,31.9992,31.6535,31.8609,4369200.0],["2024-05-23",31.8609,31.9202,30.9425,31.0215,5636724.0],["2024-05-24",31.0215,31.0807,30.5869,30.6165,3871612.0],["2024-05-27",30.6165,30.7943,30.2807,30.656,3919200.0],["2024-05-28",30.656,30.6659,30.2807,30.3696,3654809.0],["2024-05-29",30.3696,30.5276,30.1227,30.2215,3476600.0],["2024-05-30",30.2215,30.3696,29.9746,30.1721,3266447.0],["2024-05-31",30.1721,30.3894,29.7079,29.7079,5529235.0],["2024-06-03",29.7079,30.0338,29.4116,29.5894,5400702.0],["2024-06-04",29.5894,29.698,29.3326,29.619,5325892.0],["2024-06-05",29.619,29.7079,29.3919,29.4215,4414500.0],["2024-06-06",29.4215,29.5598,29.0166,29.1351,6012904.0],["2024-06-07",29.1351,29.4511,29.0264,29.2734,5049505.0],["2024-06-11",29.2734,29.273357391357422,28.7499,29.0067,5131800.0],["2024-06-12",29.0067,29.1746,28.8684,28.9277,4010100.0],["2024-06-13",28.9277,28.9869,28.2462,28.3351,7458159.0],["2024-06-14",28.3351,28.661,27.9499,28.6314,7119248.0],["2024-06-17",28.6314,28.631397247314453,28.2265,28.3549,4542244.0],["2024-06-18",28.3549,28.5623,28.2956,28.345,3684755.0],["2024-06-19",28.345,28.4536,28.187,28.2561,3357072.0],["2024-06-20",28.2561,28.3944,27.762285232543945,27.7623,4345000.0],["2024-06-21",27.7623,27.8413,27.4462,27.5549,5348029.0],["2024-06-24",27.5549,27.782,27.1598,27.5154,5786168.0],["2024-06-25",27.5154,27.8314,27.229,27.3277,4172148.0],["2024-06-26",27.3277,27.7919,27.1598,27.782,4365998.0],["2024-06-27",27.782,27.861,27.3179,27.4166,4145162.0],["2024-06-28",27.4166,27.6438,26.9623,27.0117,5608698.0],["2024-07-01",27.0117,27.308,26.666,27.308,4676457.0],["2024-07-02",27.308,27.6932,27.1006,27.4561,4882081.0],["2024-07-03",27.4561,27.9104,27.3179,27.782,5148814.0],["2024-07-04",27.782,27.9598,27.1598,27.2388,5000194.0],["2024-07-05",27.2388,27.4067,27.1105,27.3376,3484200.0],["2024-07-08",27.3376,27.4166,26.8734,26.9623,3370228.0],["2024-07-09",26.9623,27.0216,26.3796,26.903,6247168.0],["2024-07-10",26.903,26.903045654296875,24.6908,25.7179,18048051.0],["2024-07-11",25.7179,26.6463,25.1846,26.2808,13133187.0],["2024-07-12",26.2808,26.4882,25.8265,25.9747,7836121.0],["2024-07-15",25.9747,26.1426,25.392,25.4216,6126208.0],["2024-07-16",25.4216,26.3697,25.3031,26.0833,8101128.0],["2024-07-17",26.0833,27.1598,25.9845,27.0611,10040454.0],["2024-07-18",27.0611,27.2487,26.8142,27.0117,7277768.0],["2024-07-19",27.0117,27.4166,26.5771,27.3672,6644978.0],["2024-07-22",27.3672,27.4166,26.8932,27.0512,4994150.0],["2024-07-23",27.0512,27.1697,26.0833,26.1524,5478714.0],["2024-07-24",26.1524,26.3006,25.787,25.8858,4326275.0],["2024-07-25",25.8858,26.429,25.7969,26.2216,5123757.0],["2024-07-26",26.2216,26.4389,25.9549,26.0438,4589620.0],["2024-07-29",26.0438,26.1228,25.8265,25.8265,3821924.0],["2024-07-30",25.8265,25.9845,25.5006,25.9648,3905800.0],["2024-07-31",25.9648,27.0611,25.8957,27.0314,7318539.0],["2024-08-01",27.0314,27.0907,26.5376,26.5475,5380612.0],["2024-08-02",26.5475,26.9129,26.4191,26.6561,5161433.0],["2024-08-05",26.6561,26.9228,26.3302,26.3302,5780408.0],["2024-08-06",26.3302,26.745,26.3302,26.5673,3982376.0],["2024-08-07",26.5673,26.6364,26.3401,26.5475,3832600.0],["2024-08-08",26.5475,27.2092,26.3994,27.0808,6795047.0],["2024-08-09",27.0808,27.1796,26.7648,26.7944,4200796.0],["2024-08-12",26.7944,26.9919,26.5475,26.6759,4237400.0],["2024-08-13",26.6759,26.7648,26.271,26.6068,4340447.0],["2024-08-14",26.6068,26.60675621032715,25.4315,25.5105,9285506.0],["2024-08-15",25.5105,26.271,25.4414,25.9846,7585866.0],["2024-08-16",25.9846,25.9944,25.5796,25.6092,3880400.0],["2024-08-19",25.6092,25.8265,25.4414,25.5006,4091417.0],["2024-08-20",25.5006,25.5796,25.1154,25.1944,3717112.0],["2024-08-21",25.1944,25.194446563720703,24.8685,24.8784,3660024.0],["2024-08-22",24.8784,25.0463,24.4537,24.7599,4199412.0],["2024-08-23",24.7599,25.0068,24.6512,24.8685,3265231.0],["2024-08-26",24.8685,25.1352,24.8191,25.0858,2990211.0],["2024-08-27",25.0858,25.1154,24.6414,24.75,3354706.0],["2024-08-28",24.75,24.8784,24.513,24.7994,3407348.0],["2024-08-29",24.7994,25.1451,24.5722,25.0661,4371203.0],["2024-08-30",25.0661,25.9253,24.75,25.55,7971213.0],["2024-09-02",25.55,25.5994,25.1944,25.1944,6186958.0],["2024-09-03",25.1944,25.6685,25.0265,25.3525,4270438.0],["2024-09-04",25.3525,25.8167,25.0364,25.0759,5548901.0],["2024-09-05",25.0759,25.5599,25.0759,25.3821,3843401.0],["2024-09-06",25.3821,25.5302,25.1846,25.2142,2765001.0],["2024-09-09",25.2142,25.2636,24.8982,25.0858,3491000.0],["2024-09-10",25.0858,25.3228,24.7698,25.0957,3951300.0],["2024-09-11",25.0957,25.2043,24.8587,25.0364,3131200.0],["2024-09-12",25.0364,25.3623,25.0364,25.1056,3812446.0],["2024-09-13",25.1056,25.2142,24.8685,24.8883,2516915.0],["2024-09-18",24.8883,24.9673,24.2759,24.5525,4501104.0],["2024-09-19",24.5525,25.6784,24.552486419677734,25.4907,7902295.0],["2024-09-20",25.4907,25.5105,24.8982,25.2537,9495327.0],["2024-09-23",25.2537,25.25370216369629,24.4735,24.5229,9622322.0],["2024-09-24",24.5229,25.866,24.4834,25.8364,13709529.0],["2024-09-25",25.8364,26.4586,25.7771,25.8463,12898392.0],["2024-09-26",25.8463,27.5845,25.6784,27.545,16137378.0],["2024-09-27",27.545,30.3005,27.545005798339844,29.6289,28633338.0],["2024-09-30",29.6289,35.4065,29.628904342651367,35.051,47937131.0],["2024-10-08",35.051,42.0632,35.05099868774414,40.957,66538303.0],["2024-10-09",40.957,40.95702362060547,34.7646,35.9102,50471011.0],["2024-10-10",35.9102,36.8979,34.1325,35.0707,22150728.0],["2024-10-11",35.0707,35.07074737548828,33.0955,33.4708,17410103.0],["2024-10-14",33.4708,33.777,32.5128,33.5202,16045755.0],["2024-10-15",33.5202,33.6288,32.3745,32.3943,13462228.0],["2024-10-16",32.3943,32.6906,31.6535,31.8807,12335983.0],["2024-10-17",31.8807,32.5128,31.7128,31.7424,9881116.0],["2024-10-18",31.7424,34.0732,31.4363,33.1251,20996280.0],["2024-10-21",33.1251,33.5992,32.4733,32.898,17901831.0],["2024-10-22",32.898,33.4214,32.6412,33.0955,11977313.0],["2024-10-23",33.0955,33.6584,32.8881,33.2041,14787927.0],["2024-10-24",33.2041,33.4214,32.493,32.6906,9245787.0],["2024-10-25",32.6906,33.53,32.5918,33.1943,11637712.0],["2024-10-28",33.1943,33.9251,32.9572,33.9152,14670261.0],["2024-10-29",33.9152,34.014,33.135,33.1844,12232800.0],["2024-10-30",33.1844,33.3819,32.6017,32.8189,9676298.0],["2024-10-31",32.8189,32.818946838378906,31.6535,32.1079,18681684.0],["2024-11-01",32.1079,32.4338,31.7721,31.7819,11409000.0],["2024-11-04",31.7819,32.8288,31.781940460205078,32.6807,9192530.0],["2024-11-05",32.6807,34.1325,32.5029,33.7967,17986216.0],["2024-11-06",33.7967,34.33,33.3325,33.8955,16481500.0],["2024-11-07",33.8955,37.3127,33.89546585083008,37.3127,39906292.0],["2024-11-08",37.3127,38.5077,36.651,36.8287,31490413.0],["2024-11-11",36.8287,36.828731536865234,35.3572,36.4831,21462448.0],["2024-11-12",36.4831,37.2929,35.8411,36.1078,16881964.0],["2024-11-13",36.1078,36.4238,35.4658,35.9794,10733296.0],["2024-11-14",35.9794,35.9991,34.8535,34.9522,9563985.0],["2024-11-15",34.9522,35.3177,34.0732,34.1226,9632994.0],["2024-11-18",34.1226,34.735,33.6091,33.8362,9927380.0],["2024-11-19",33.8362,34.251,33.2733,34.2016,8028160.0],["2024-11-20",34.2016,34.6954,33.8955,34.409,8000909.0],["2024-11-21",34.409,34.409034729003906,33.8461,34.0535,6274810.0],["2024-11-22",34.0535,34.0732,32.7004,32.7004,8895449.0],["2024-11-25",32.7004,33.135,32.3548,32.6906,7309099.0],["2024-11-26",32.6906,33.2831,32.5227,32.7794,5259619.0],["2024-11-27",32.7794,33.3226,32.4436,33.3029,5963000.0],["2024-11-28",33.3029,33.5103,33.0165,33.1251,5253553.0],["2024-11-29",33.1251,34.2016,33.12511444091797,33.777,9966129.0],["2024-12-02",33.777,34.8633,33.5696,34.5671,11328352.0],["2024-12-03",34.5671,34.6066,34.0831,34.3498,7910822.0],["2024-12-04",34.3498,35.2189,34.0239,34.2411,11458574.0],["2024-12-05",34.2411,34.3597,33.8658,34.172,6974178.0],["2024-12-06",34.172,34.6164,33.8263,34.4288,8030005.0],["2024-12-09",34.4288,34.6066,33.7868,34.0239,6766528.0],["2024-12-10",34.0239,36.2954,34.02385711669922,34.5671,19957836.0],["2024-12-11",34.5671,35.6041,34.3202,35.209,11661614.0],["2024-12-12",35.209,36.0584,34.9424,35.93,13408676.0],["2024-12-13",35.93,35.929988861083984,34.3695,34.4782,14850256.0],["2024-12-16",34.4782,34.5671,33.9942,34.093,7103677.0],["2024-12-17",34.093,34.3695,33.7078,34.1226,6688325.0],["2024-12-18",34.1226,34.6757,34.0041,34.0732,5290527.0],["2024-12-19",34.0732,34.0732421875,33.4905,33.8165,5511528.0],["2024-12-20",33.8165,34.3004,33.7868,34.0041,4296396.0],["2024-12-23",34.0041,34.2115,33.3226,33.3918,5757328.0],["2024-12-24",33.3918,33.9745,33.3819,33.777,5120918.0],["2024-12-25",33.777,33.9251,33.3424,33.4313,4037770.0],["2024-12-26",33.4313,33.6189,32.9869,33.0856,4744657.0],["2024-12-27",33.0856,33.4609,32.9078,33.1844,5551810.0],["2024-12-30",33.1844,33.2634,32.8091,32.8683,3586650.0],["2024-12-31",32.8683,33.135,32.1967,32.2066,6694542.0],["2025-01-02",32.2066,32.5029,31.0215,31.3079,8196612.0],["2025-01-03",31.3079,31.4659,30.6857,30.8437,6578846.0],["2025-01-06",30.8437,30.8634,30.103,30.3696,5517090.0],["2025-01-07",30.3696,30.7252,30.2709,30.6857,4094000.0],["2025-01-08",30.6857,30.7844,29.6882,30.3795,5712651.0],["2025-01-09",30.3795,30.6067,30.0141,30.0338,4403025.0],["2025-01-10",30.0338,30.2412,29.619,29.6289,4571734.0],["2025-01-13",29.6289,30.1721,29.2536,30.1128,5117233.0],["2025-01-14",30.1128,30.7844,29.9845,30.7153,6642605.0],["2025-01-15",30.7153,30.9326,30.5276,30.6363,5222397.0],["2025-01-16",30.6363,30.9227,30.3301,30.5474,5212172.0],["2025-01-17",30.5474,30.7746,30.3202,30.5968,3624297.0],["2025-01-20",30.5968,30.9128,30.4486,30.4881,3909800.0],["2025-01-21",30.4881,30.6659,30.103,30.4684,4087143.0],["2025-01-22",30.4684,30.4684,29.8857,30.1326,3437848.0],["2025-01-23",30.1326,30.8536,30.132596969604492,30.2511,4860889.0],["2025-01-24",30.2511,30.3993,30.0832,30.3104,3846010.0],["2025-01-27",30.3104,30.6659,30.182,30.2017,4428717.0],["2025-02-05",30.2017,30.5178,30.0536,30.2807,4416855.0],["2025-02-06",30.2807,30.6462,29.9943,30.6462,5369684.0],["2025-02-07",30.6462,31.1992,30.4783,30.9227,7180504.0],["2025-02-10",30.9227,31.0511,30.6264,30.9918,5663329.0],["2025-02-11",30.9918,31.0807,30.4388,30.6955,6072738.0],["2025-02-12",30.6955,30.912822723388672,30.4684,30.9128,5679070.0],["2025-02-13",30.9128,31.2881,30.8141,31.0215,7491228.0],["2025-02-14",31.0215,31.2091,30.7647,31.061,5747720.0],["2025-02-17",31.061,31.3869,30.8733,31.061,5991618.0],["2025-02-18",31.061,31.1696,30.3005,30.3894,6340268.0],["2025-02-19",30.3894,30.695545196533203,30.2314,30.6955,5671824.0],["2025-02-20",30.6955,31.0412,30.5079,30.8733,5691693.0],["2025-02-21",30.8733,32.7301,30.873319625854492,31.7622,15034113.0],["2025-02-24",31.7622,33.1844,31.76218605041504,32.7301,16588815.0],["2025-02-25",32.7301,32.730064392089844,31.9795,32.0585,9122000.0],["2025-02-26",32.0585,32.335,31.5054,32.2165,9615900.0],["2025-02-27",32.2165,32.4733,31.9696,32.3153,7205485.0],["2025-02-28",32.3153,32.5128,31.4758,31.5844,7434995.0],["2025-03-03",31.5844,31.9893,31.3869,31.5153,5738701.0],["2025-03-04",31.5153,31.9696,31.4955,31.6832,5817521.0],["2025-03-05",31.6832,31.8906,31.3276,31.5548,5432499.0],["2025-03-06",31.5548,32.1375,31.535,32.0091,7443383.0],["2025-03-07",32.0091,32.00909423828125,31.3671,31.4264,7347953.0],["2025-03-10",31.4264,32.1375,31.4263916015625,31.535,7110731.0],["2025-03-11",31.535,31.8511,31.1894,31.8511,6500890.0],["2025-03-12",31.8511,32.0486,31.456,31.4758,6219987.0],["2025-03-13",31.4758,31.4857,31.14,31.3079,5229340.0],["2025-03-14",31.3079,32.2955,31.307878494262695,32.2659,12359956.0],["2025-03-17",32.2659,32.7696,32.1869,32.3251,7405348.0],["2025-03-18",32.3251,32.5227,32.1474,32.2066,6405308.0],["2025-03-19",32.2066,32.2165,31.7227,31.8511,5604522.0],["2025-03-20",31.8511,31.9005,31.5054,31.5548,5745228.0],["2025-03-21",31.5548,31.7918,31.14,31.1696,7389371.0],["2025-03-24",31.1696,31.9992,31.16960906982422,31.5252,8828826.0],["2025-03-25",31.5252,31.6931,31.3573,31.6931,5311287.0],["2025-03-26",31.6931,31.693052291870117,31.3671,31.5252,4079581.0],["2025-03-27",31.5252,31.7424,31.3968,31.6535,4395865.0],["2025-03-28",31.6535,31.8609,31.4461,31.4461,4808408.0],["2025-03-31",31.4461,31.6437,30.9523,31.0708,6108964.0],["2025-04-01",31.0708,32.0486,30.9721,31.8906,9474828.0],["2025-04-02",31.8906,32.098,31.377,31.4363,5176001.0],["2025-04-03",31.4363,31.8511,31.3375,31.7523,5675902.0],["2025-04-07",31.7523,31.75231170654297,28.8882,29.6289,20544453.0],["2025-04-08",29.6289,32.0684,29.628904342651367,31.9301,24756503.0],["2025-04-09",31.9301,32.4338,31.2585,32.177,22355404.0],["2025-04-10",32.177,32.6412,31.6042,32.4733,18442908.0],["2025-04-11",32.4733,32.47328186035156,31.5449,31.7721,11127187.0],["2025-04-14",31.7721,32.5325,31.7128,31.9992,11737393.0],["2025-04-15",31.9992,32.0881,31.5548,31.7029,9137182.0],["2025-04-16",31.7029,31.9005,30.982,31.7326,8772799.0],["2025-04-17",31.7326,31.9005,31.2881,31.6535,5645616.0],["2025-04-18",31.6535,31.7029,31.1696,31.3869,4499800.0],["2025-04-21",31.3869,31.3869,31.1202,31.2091,4385000.0],["2025-04-22",31.2091,31.4955,31.1005,31.2881,4293854.0],["2025-04-23",31.2881,31.3474,30.8239,30.8239,6269768.0],["2025-04-24",30.8239,31.0708,30.7153,30.9523,4264200.0],["2025-04-25",30.9523,31.2585,30.7943,30.8338,4043710.0],["2025-04-28",30.8338,30.903,30.34,30.4289,4672928.0],["2025-04-29",30.4289,30.8561,30.3902,30.7669,4309181.0],["2025-04-30",30.7669,32.3132,30.766887664794922,31.5103,11625455.0],["2025-05-06",31.5103,31.8869,31.3616,31.5103,7709739.0],["2025-05-07",31.5103,31.9167,31.4607,31.6491,7282682.0],["2025-05-08",31.6491,31.6491,31.3616,31.4211,6158190.0],["2025-05-09",31.4211,31.54,31.1237,31.1435,4803110.0],["2025-05-12",31.1435,31.3021,30.9453,31.0742,6676061.0],["2025-05-13",31.0742,31.312,30.925477981567383,30.9255,6030740.0],["2025-05-14",30.9255,31.431,30.7669,31.322,7748033.0],["2025-05-15",31.322,31.3517,31.0345,31.1039,3832100.0],["2025-05-16",31.1039,31.1535,30.6678,30.8363,5216000.0],["2025-05-19",30.8363,30.9057,30.6182,30.866,3478568.0],["2025-05-20",30.866,31.312,30.8065,31.0444,5773637.0],["2025-05-21",31.0444,31.2129,30.9057,30.9651,4171599.0],["2025-05-22",30.9651,30.965126037597656,30.5686,30.6083,4594457.0],["2025-05-23",30.6083,30.7372,30.2911,30.301,5215937.0],["2025-05-26",30.301,30.42,30.0532,30.1424,4593188.0],["2025-05-27",30.1424,30.4794,30.1424,30.2019,4708100.0],["2025-05-28",30.2019,30.3109,29.9442,30.2118,4135062.0],["2025-05-29",30.2118,30.3605,29.855,30.3407,5280153.0],["2025-05-30",30.3407,30.4299,30.0433,30.0433,4678043.0],["2025-06-03",30.0433,30.3902,29.3098,30.3803,7413375.0],["2025-06-04",30.3803,30.42,30.192,30.2713,4264826.0],["2025-06-05",30.2713,30.3308,29.8847,29.9343,6039340.0],["2025-06-06",29.9343,30.0532,29.8847,29.9145,3556492.0],["2025-06-09",29.9145,30.1623,29.8153,30.1028,4448474.0],["2025-06-10",30.1028,30.1325,29.5774,29.736,6628500.0],["2025-06-11",29.736,30.0037,29.7261,29.8352,4983402.0],["2025-06-12",29.8352,29.8748,29.5874,29.8352,4837683.0],["2025-06-13",29.8352,29.9838,29.29,29.5378,12205783.0],["2025-06-16",29.5378,29.537796020507812,28.9629,29.2107,8059703.0],["2025-06-17",29.2107,29.4684,29.2106990814209,29.3197,4264368.0],["2025-06-18",29.3197,29.3693,29.1215,29.181,3256351.0],["2025-06-19",29.181,29.2107,28.7944,28.844,4686858.0],["2025-06-20",28.844,28.9827,28.44747543334961,28.4475,6146515.0],["2025-06-23",28.4475,28.7647,28.3186,28.7151,4236394.0],["2025-06-24",28.7151,29.0719,28.6457,29.0521,5016030.0],["2025-06-25",29.0521,29.3098201751709,28.9233,29.3098,5825498.0],["2025-06-26",29.3098,29.4585,29.0719,29.0719,5179319.0],["2025-06-27",29.0719,29.2404,28.9926,29.0521,4419714.0],["2025-06-30",29.0521,29.29,29.052106857299805,29.2702,4451900.0],["2025-07-01",29.2702,29.2702,29.0521,29.1611,4423849.0],["2025-07-02",29.1611,29.1711,29.0125,29.1611,4362838.0],["2025-07-03",29.1611,29.2702,29.1215,29.2305,4594702.0],["2025-07-04",29.2305,29.2999,29.0918,29.1611,4133200.0],["2025-07-07",29.1611,29.1711,29.0323,29.1017,2654800.0],["2025-07-08",29.1017,29.4089,29.0918,29.3792,5994954.0],["2025-07-09",29.3792,29.5576,29.2206,29.2603,6862099.0],["2025-07-10",29.2603,29.518,29.1512,29.4585,5494216.0],["2025-07-11",29.4585,29.855,29.399,29.6766,8717592.0],["2025-07-14",29.6766,29.9343,29.6171,29.8054,6185053.0],["2025-07-15",29.8054,29.8451,29.399,29.5576,6576590.0],["2025-07-16",29.5576,29.7261,29.5081,29.5973,4113270.0],["2025-07-17",29.5973,29.8946,29.59726905822754,29.8252,5826872.0],["2025-07-18",29.8252,29.9937,29.7658,29.8946,6259603.0],["2025-07-21",29.8946,30.0334,29.8252,29.9937,6134010.0],["2025-07-22",29.9937,30.3704,29.8153,30.3407,9745332.0],["2025-07-23",30.3407,30.7173,30.1821,30.2118,8344350.0],["2025-07-24",30.2118,30.8264,30.1523,30.7372,8707865.0],["2025-07-25",30.7372,30.9552,30.5191,30.6281,6712123.0],["2025-07-28",30.6281,31.0048,30.529,30.866,6909500.0],["2025-07-29",30.866,30.866004943847656,30.3803,30.6975,6427006.0],["2025-07-30",30.6975,30.866,30.4299,30.6777,6348065.0],["2025-07-31",30.6777,30.67767906188965,29.8748,29.9541,8503144.0],["2025-08-01",29.9541,30.3109,29.9442,30.0136,6360306.0],["2025-08-04",30.0136,30.0235,29.7658,30.0136,4944039.0],["2025-08-05",30.0136,30.1424,29.9045,30.083,4600017.0],["2025-08-06",30.083,30.0929,29.7459,29.9145,9382593.0],["2025-08-07",29.9145,30.073,29.8451,30.0235,6755521.0],["2025-08-08",30.0235,30.1722,29.9244,29.964,5787600.0],["2025-08-11",29.964,30.5092,29.9145,30.4893,8966770.0],["2025-08-12",30.4893,30.5786,30.301,30.4497,6244200.0],["2025-08-13",30.4497,32.0654,30.4497013092041,31.2526,36975290.0],["2025-08-14",31.2526,32.7889,31.1733,31.4409,32097381.0],["2025-08-15",31.4409,31.7085,30.9453,31.6391,20433744.0],["2025-08-18",31.6391,32.3032,31.639142990112305,32.0257,22232045.0],["2025-08-19",32.0257,32.4618,31.8275,31.9167,15795194.0],["2025-08-20",31.9167,32.3925,31.5995,32.333,17183630.0],["2025-08-21",32.333,32.6601,32.1744,32.2933,14991800.0],["2025-08-22",32.2933,32.5015,32.0654,32.4222,13995903.0],["2025-08-25",32.4222,33.007,32.3627,32.9971,20658795.0],["2025-08-26",32.9971,32.99708938598633,32.6204,32.7196,16628666.0],["2025-08-27",32.7196,32.8583,32.0158,32.0158,18396528.0],["2025-08-28",32.0158,32.3429,31.4806,32.2438,15144115.0],["2025-08-29",32.2438,33.9288,32.1942,33.3638,30719702.0],["2025-09-01",33.3638,34.0378,33.1259,33.5621,21932670.0],["2025-09-02",33.5621,33.8,32.8583,33.0566,16775403.0],["2025-09-03",33.0566,33.6513,32.3825,32.6105,14163535.0],["2025-09-04",32.6105,32.898,32.0356,32.5312,15895556.0],["2025-09-05",32.5312,33.0466,32.0951,33.007,14856377.0],["2025-09-08",33.007,33.9586,33.00699996948242,33.8495,18773054.0],["2025-09-09",33.8495,33.84952163696289,33.116,33.3242,10928970.0],["2025-09-10",33.3242,33.453,32.9971,33.116,8521028.0],["2025-09-11",33.116,33.5621,32.8781,33.5422,11036399.0],["2025-09-12",33.5422,33.681,32.7592,32.8583,14898406.0],["2025-09-15",32.8583,33.4035,32.7889,33.2251,12379998.0],["2025-09-16",33.2251,33.3242,32.3528,32.6204,11871809.0],["2025-09-17",32.6204,33.5026,32.4519,32.5114,12552568.0],["2025-09-18",32.5114,32.6105,31.6788,31.9068,12815325.0],["2025-09-19",31.9068,32.0554,31.7482,31.8572,8073580.0],["2025-09-22",31.8572,31.9563,31.431,31.6193,7040766.0],["2025-09-23",31.6193,31.6788,30.9057,31.2625,9155531.0],["2025-09-24",31.2625,31.5598,31.0543,31.4013,7226149.0],["2025-09-25",31.4013,31.5301,31.17327880859375,31.1733,7994913.0],["2025-09-26",31.1733,31.3814,30.9255,31.094,7844457.0],["2025-09-29",31.094,31.6391,30.8164,31.5004,9630409.0],["2025-09-30",31.5004,31.500375747680664,31.1733,31.2724,7423140.0],["2025-10-09",31.2724,31.4607,30.8957,31.3021,10486810.0],["2025-10-10",31.3021,31.4905,31.0642,31.2724,9912531.0],["2025-10-13",31.2724,31.272397994995117,30.6182,30.9156,10889405.0],["2025-10-14",30.9156,31.312,30.8065,30.8858,10656151.0],["2025-10-15",30.8858,31.1535,30.7471,31.1237,9743852.0],["2025-10-16",31.1237,31.2922,30.7669,30.9057,8514591.0],["2025-10-17",30.9057,31.0048,30.439788818359375,30.4398,8706815.0],["2025-10-20",30.4398,30.6777,30.1325,30.2118,7139881.0],["2025-10-21",30.2118,30.5686,30.21181297302246,30.4993,6185866.0],["2025-10-22",30.4993,30.5389,30.2415,30.2515,6109004.0],["2025-10-23",30.2515,30.251461029052734,29.8847,30.2217,6294400.0],["2025-10-24",30.2217,30.5885,30.1722,30.2713,6746615.0],["2025-10-27",30.2713,30.9057,30.271286010742188,30.7867,10256913.0],["2025-10-28",30.7867,30.8065,30.5389,30.6777,6059795.0],["2025-10-29",30.6777,31.094,30.5191,31.0742,9189497.0],["2025-10-30",31.0742,31.4112,30.9453,31.0444,10526170.0],["2025-10-31",31.0444,32.1347,31.044422149658203,31.8572,18312166.0],["2025-11-03",31.8572,31.8671,31.4211,31.6788,11936008.0],["2025-11-04",31.6788,31.6986,31.0246,31.1634,9940173.0],["2025-11-05",31.1634,31.2427,30.8858,31.0642,7314268.0],["2025-11-06",31.0642,31.3418,30.975,31.1435,7018186.0],["2025-11-07",31.1435,31.4112,30.9651,31.203,7199942.0],["2025-11-10",31.203,32.7988,31.0246,32.5709,23045956.0],["2025-11-11",32.5709,33.5819,32.2933,33.344,30243642.0],["2025-11-12",33.344,33.6513,33.1656,33.3936,20833984.0],["2025-11-13",33.3936,33.4828,32.8088,33.1755,17460845.0],["2025-11-14",33.1755,33.4828,32.7691,32.7889,13205668.0],["2025-11-17",32.7889,32.9574,32.2834,32.6204,11871846.0],["2025-11-18",32.6204,32.7988,32.3231,32.442,9542808.0],["2025-11-19",32.442,32.6105,32.0951,32.4519,9984586.0],["2025-11-20",32.4519,32.45193099975586,31.4508,31.5301,13712903.0],["2025-11-21",31.5301,31.530109405517578,30.608293533325195,30.6083,12892854.0],["2025-11-24",30.6083,30.608293533325195,29.518,29.8649,25878349.0],["2025-11-25",29.8649,29.9937,29.4882,29.7261,15032473.0],["2025-11-26",29.7261,29.8946,29.339555740356445,29.3396,14791980.0],["2025-11-27",29.3396,29.6171,29.2008,29.3792,10199111.0],["2025-11-28",29.3792,29.5279,29.1215,29.4684,7927808.0],["2025-12-01",29.4684,29.7658,29.2404,29.4585,11008283.0],["2025-12-02",29.4585,29.518,29.0521,29.1413,9160341.0],["2025-12-03",29.1413,29.2404,28.7151,28.7944,9552498.0],["2025-12-04",28.7944,28.8241,28.4078,28.5169,8094160.0],["2025-12-05",28.5169,28.9133,28.4772,28.844,8710123.0],["2025-12-08",28.844,28.8935,28.5069,28.5862,9928590.0],["2025-12-09",28.5862,28.9034,28.3384,28.6358,12129101.0],["2025-12-10",28.6358,28.9332,28.4574,28.8241,9005238.0],["2025-12-11",28.8241,28.82413101196289,28.388,28.4475,8210845.0],["2025-12-12",28.4475,28.5069,28.1303,28.3781,9946890.0],["2025-12-15",28.3781,28.6457,28.2492,28.4277,7884131.0],["2025-12-16",28.4277,28.7448,28.2988,28.5962,10423633.0],["2025-12-17",28.5962,28.8043,28.279,28.7845,10945248.0],["2025-12-18",28.7845,28.8241,28.616,28.6457,8208331.0],["2025-12-19",28.6457,29.1314,28.5466,29.0422,11808939.0],["2025-12-22",29.0422,29.1413,28.9034,28.9926,8647242.0],["2025-12-23",28.9926,29.0125,28.6259,28.7052,8052900.0],["2025-12-24",28.7052,28.7647,28.4673,28.7052,5652165.0],["2025-12-25",28.7052,28.8241,28.5664,28.8043,6440574.0],["2025-12-26",28.8043,28.9827,28.7349,28.8638,7050662.0],["2025-12-29",28.8638,28.9233,28.625890731811523,28.6259,7462904.0],["2025-12-30",28.6259,28.8241,28.625890731811523,28.7647,5703027.0],["2025-12-31",28.7647,28.7944,28.4376,28.4871,7275008.0],["2026-01-05",28.4871,29.1413,28.4574,29.1116,12387748.0],["2026-01-06",29.1116,29.2206,28.9431,29.2107,11231616.0],["2026-01-07",29.2107,29.3098,29.0125,29.1116,8940197.0],["2026-01-08",29.1116,29.3296,28.9034,29.2206,8580881.0],["2026-01-09",29.2206,29.3693,29.0719,29.2801,9631038.0],["2026-01-12",29.2801,29.7261,29.1909,29.5973,13296619.0],["2026-01-13",29.5973,29.9442,29.3693,29.4387,13670904.0],["2026-01-14",29.4387,30.0532,29.399,29.7063,20452393.0],["2026-01-15",29.7063,29.8252,29.3693,29.4585,10259053.0],["2026-01-16",29.4585,29.6567,29.0918,29.1711,11236373.0],["2026-01-19",29.1711,29.4189,29.1116,29.29,7932422.0],["2026-01-20",29.29,29.8153,29.2206,29.5973,11667396.0],["2026-01-21",29.5973,29.6865,29.2503,29.3197,9740660.0],["2026-01-22",29.3197,29.627,29.2999,29.3396,9024496.0],["2026-01-23",29.3396,29.6171,29.339555740356445,29.5576,10388693.0],["2026-01-26",29.5576,30.083,29.5477,29.9541,18382240.0],["2026-01-27",29.9541,29.954099655151367,29.3098,29.3396,12862336.0],["2026-01-28",29.3396,29.6567,29.2404,29.3197,11335687.0],["2026-01-29",29.3197,30.3902,29.2305,30.3407,25107215.0],["2026-01-30",30.3407,30.4794,29.6667,29.8352,21042893.0],["2026-02-02",29.8352,29.83515739440918,28.6755,28.7349,23093584.0],["2026-02-03",28.7349,29.1314,28.6457,28.9728,12801100.0],["2026-02-04",28.9728,29.3891,28.7944,29.3396,12783227.0],["2026-02-05",29.3396,29.9739,29.2404,29.8054,16043627.0],["2026-02-06",29.8054,29.964,29.587356567382812,29.5874,10380619.0],["2026-02-09",29.5874,30.0334,29.587356567382812,29.8847,10304729.0],["2026-02-10",29.8847,30.0037,29.6369,29.6567,6643303.0],["2026-02-11",29.6567,29.8649,29.518,29.7261,8070150.0],["2026-02-12",29.7261,29.7757,29.3594,29.3891,8885638.0],["2026-02-13",29.3891,29.5378,29.0422,29.1017,11074501.0],["2026-02-24",29.1017,29.3296,28.9133,29.0521,9437098.0],["2026-02-25",29.0521,29.4189,29.052106857299805,29.2008,7271730.0],["2026-02-26",29.2008,29.3296,29.0521,29.0918,7475900.0],["2026-02-27",29.0918,29.6567,29.062,29.1512,10974303.0],["2026-03-02",29.1512,29.2008,28.7151,28.7647,12456983.0],["2026-03-03",28.7647,29.3396,28.764659881591797,28.8737,15775805.0],["2026-03-04",28.8737,29.4387,28.844,29.0818,16687507.0],["2026-03-05",29.0818,29.1413,28.2294,28.4475,21548604.0],["2026-03-06",28.4475,29.0521,28.1501,28.9629,12235631.0],["2026-03-09",28.9629,33.3143,28.96289825439453,31.5896,67692735.0],["2026-03-10",31.5896,31.589584350585938,30.1523,30.3902,40408134.0],["2026-03-11",30.3902,30.4497,29.9045,30.3605,22139026.0],["2026-03-12",30.3605,30.6678,30.0631,30.2911,20710369.0],["2026-03-13",30.2911,32.0158,30.291109085083008,31.322,43181933.0],["2026-03-16",31.322,31.7581,31.0543,31.1931,24023058.0],["2026-03-17",31.1931,31.4013,30.7966,30.8363,16845925.0],["2026-03-18",30.8363,30.9057,30.0631,30.301,16601946.0],["2026-03-19",30.301,30.8164,29.8352,29.9739,15345318.0],["2026-03-20",29.9739,30.301,29.5378,29.5477,14190173.0],["2026-03-23",29.5477,29.54770851135254,28.0807,28.279,22617149.0],["2026-03-24",28.279,28.6457,27.823,28.3087,14995402.0],["2026-03-25",28.3087,28.5763,27.9519,28.5565,13197107.0],["2026-03-26",28.5565,28.6556,28.1204,28.2195,10267011.0],["2026-03-27",28.2195,28.616,27.9618,28.4376,12363180.0],["2026-03-30",28.4376,29.0918,28.0708,28.8043,15576593.0],["2026-03-31",28.8043,29.0918,28.4078,28.4177,12052232.0],["2026-04-01",28.4177,28.8638,28.4078,28.5962,9822802.0],["2026-04-02",28.5962,28.596155166625977,28.16,28.279,9799445.0],["2026-04-03",28.279,28.3484,27.4067,27.486,12102023.0],["2026-04-07",27.486,27.9915,27.3274,27.8329,7539420.0],["2026-04-08",27.8329,28.4277,27.832929611206055,28.3979,10960010.0],["2026-04-09",28.3979,28.39791488647461,27.8428,27.8627,7883970.0],["2026-04-10",27.8627,28.2691,27.862667083740234,28.1501,8209419.0],["2026-04-13",28.1501,28.2294,27.9221,28.0213,8122837.0],["2026-04-14",28.0213,28.2294,27.8825,28.16,7399081.0],["2026-04-15",28.16,28.2393,27.9618,28.0014,7026068.0],["2026-04-16",28.0014,28.3384,27.942,28.3186,8893719.0],["2026-04-17",28.3186,28.318618774414062,28.0014,28.1105,6860778.0],["2026-04-20",28.1105,28.1997,27.942,27.9915,8204327.0],["2026-04-21",27.9915,28.1006,27.823,27.8825,6919980.0],["2026-04-22",27.8825,28.2691,27.8032,27.9023,9952475.0],["2026-04-23",27.9023,28.0014,27.5752,27.714,10067524.0],["2026-04-24",27.714,27.713985443115234,27.3671,27.4365,9212650.0],["2026-04-27",27.4365,27.436450958251953,26.9508,27.3373,8564401.0],["2026-04-28",27.3373,27.5058,27.1787,27.2977,6080400.0],["2026-04-29",27.2977,27.8528,27.2283,27.7933,9787929.0],["2026-04-30",27.7933,28.9629,27.793283462524414,28.2889,19551714.0],["2026-05-06",28.2889,28.616,28.288883209228516,28.4475,14206209.0],["2026-05-07",28.4475,28.6457,28.0906,28.1402,9797227.0],["2026-05-08",28.1402,28.3682,28.0312,28.2591,7805707.0],["2026-05-11",28.2591,28.39791488647461,27.9519,28.3979,10192255.0],["2026-05-12",28.3979,28.4574,27.9321,28.0807,9589889.0],["2026-05-13",28.0807,28.2691,27.9023,28.1303,9502985.0],["2026-05-14",28.1303,28.2393,27.5851,27.6842,12277724.0],["2026-05-15",27.6842,27.7041,27.2779,27.3373,9748612.0],["2026-05-18",27.3373,27.337329864501953,26.812,26.921,9941596.0],["2026-05-19",26.921,27.1094,26.6435,27.0102,8485342.0],["2026-05-20",27.0102,27.01023292541504,26.6237,26.6732,6839192.0],["2026-05-21",26.6732,26.8814,26.0289,26.0488,9863166.0],["2026-05-22",26.0488,26.2173,25.801,25.9199,7949872.0],["2026-05-25",25.9199,26.0289,25.682,25.91,6713100.0],["2026-05-26",25.91,27.49,25.9,26.41,17204919.0],["2026-05-27",26.41,27.34,25.93,27.02,18077335.0],["2026-05-28",27.02,27.020000457763672,26.09,26.18,11898650.0],["2026-05-29",26.18,27.17,26.0,26.76,14901656.0],["2026-06-01",26.76,27.59,26.21,27.44,18364919.0],["2026-06-02",27.44,27.95,26.9,27.0,14447826.0],["2026-06-03",27.0,27.0,26.35,26.59,12363284.0],["2026-06-04",26.59,26.78,25.51,25.62,13920587.0],["2026-06-05",25.62,26.05,25.5,25.71,9221239.0],["2026-06-08",25.71,25.92,25.0,25.13,9728418.0],["2026-06-09",25.13,25.35,24.83,25.14,7514658.0],["2026-06-10",25.14,25.24,24.88,25.15,5954350.0],["2026-06-11",25.15,25.33,24.85,24.87,6307193.0],["2026-06-12",24.87,26.08,24.8700008392334,25.7,13299540.0],["2026-06-15",25.7,25.98,25.47,25.8,8710700.0],["2026-06-16",25.8,25.799999237060547,25.11,25.18,8058990.0],["2026-06-17",25.18,25.19,24.66,24.69,8766379.0],["2026-06-18",24.69,24.690000534057617,24.31,24.38,7850282.0],["2026-06-22",24.38,24.77,23.62,24.61,12670876.0],["2026-06-23",24.61,25.18,24.37,24.47,11034871.0],["2026-06-24",24.47,24.81,23.87,23.88,10008102.0],["2026-06-25",23.88,24.12,23.49,23.87,8787871.0],["2026-06-26",23.87,23.94,23.28,23.34,9118915.0],["2026-06-29",23.34,24.07,22.55,23.69,14939923.0],["2026-06-30",23.69,23.690000534057617,23.11,23.26,9524308.0],["2026-07-01",23.26,24.47,23.260000228881836,24.21,15503371.0],["2026-07-02",24.21,24.58,23.94,24.05,10316453.0],["2026-07-03",24.05,24.58,24.049999237060547,24.36,9989339.0],["2026-07-06",24.36,24.88,24.21,24.81,10048768.0],["2026-07-07",24.81,24.809999465942383,24.22,24.31,6852991.0],["2026-07-08",24.31,24.62,24.15,24.27,5961169.0],["2026-07-09",24.27,24.4,23.95,24.12,6950844.0],["2026-07-10",24.12,24.7,23.77,24.41,10858243.0],["2026-07-13",24.41,24.57,24.1,24.37,9633002.0],["2026-07-14",24.37,24.77,24.23,24.7,10800283.0],["2026-07-15",24.7,25.43,24.42,25.29,12590996.0],["2026-07-16",25.29,25.69,25.15,25.52,12855146.0],["2026-07-17",25.52,25.88,25.05,25.2,12303346.0],["2026-07-20",25.2,26.25,25.2,26.13,17680271.0],["2026-07-21",26.13,26.63,25.77,25.8,18736606.0],["2026-07-22",25.8,26.26,25.47,26.16,12834096.0],["2026-07-23",26.16,26.26,25.84,26.07,7932001.0],["2026-07-24",26.07,26.2,25.61,25.61,7676926.0],["2026-07-27",25.61,26.06,25.5,25.86,7680301.0],["2026-07-28",25.86,26.14,25.63,25.98,7902067.0],["2026-07-29",25.98,26.4,25.94,26.27,9340163.0],["2026-07-30",26.27,26.93,26.11,26.87,13853073.0],["2026-07-31",26.87,26.97,26.25,26.97,11865207.0],["2026-08-03",26.97,27.08,26.55,26.66,11186513.0],["2026-08-04",26.66,26.69,26.28,26.41,8963315.0],["2026-08-05",26.41,26.5,26.09,26.18,8628232.0],["2026-08-06",26.18,26.4,25.85,26.09,8128379.0],["2026-08-07",26.09,26.1,25.66,26.02,9435404.0],["2026-08-10",26.02,26.62,26.0,26.44,10674619.0],["2026-08-11",26.44,26.58,26.26,26.28,7229000.0],["2026-08-12",26.28,26.280000686645508,25.71,25.94,10876280.0],["2026-08-13",25.94,25.940000534057617,25.18,25.28,13135988.0],["2026-08-14",25.28,25.280000686645508,24.81,24.9,10137633.0],["2026-08-17",24.9,25.2,24.82,24.96,10871079.0],["2026-08-18",24.96,26.05,24.85,25.63,21317228.0],["2026-08-19",25.63,26.13,25.29,25.46,18506768.0],["2026-08-20",25.46,25.6,24.9,25.51,12528647.0],["2026-08-21",25.51,25.510000228881836,24.95,25.01,11146659.0],["2026-08-24",25.01,25.12,24.59,24.78,10081566.0],["2026-08-25",24.78,25.44,24.7,25.4,11179430.0],["2026-08-26",25.4,25.94,25.2,25.76,13308286.0],["2026-08-27",25.76,26.39,25.760000228881836,26.24,13497098.0],["2026-08-28",26.24,26.59,25.98,26.47,12488716.0],["2026-08-31",26.47,27.26,26.469999313354492,26.54,20338822.0],["2026-09-01",26.54,27.96,26.48,27.28,27977100.0],["2026-09-02",27.28,27.32,26.19,26.19,17460468.0],["2026-09-03",26.19,26.35,25.99,26.01,8936851.0],["2026-09-04",26.01,26.99,25.82,26.71,13995485.0],["2026-09-07",26.71,27.45,26.51,27.4,18896556.0],["2026-09-08",27.4,28.13,27.22,27.79,23356826.0],["2026-09-09",27.79,27.96,27.3,27.56,15627823.0],["2026-09-10",27.56,27.6,26.69,26.72,13299315.0],["2026-09-11",26.72,26.89,26.17,26.38,11890417.0],["2026-09-14",26.38,26.3799991607666,25.65,25.72,11507603.0]]}