{"t":"603259.SS","o":1,"src":"deep","bar_quality":"synthetic_open_deepstore","bars":[["2018-05-08",12.0277,12.027667045593262,10.0243,12.0277,69946.0],["2018-05-09",12.0277,13.1874,12.027667045593262,13.1874,48594.0],["2018-05-10",13.1874,14.505703926086426,13.18735408782959,14.5057,19992.0],["2018-05-11",14.5057,15.955120086669922,14.505703926086426,15.9551,129818.0],["2018-05-14",15.9551,17.551013946533203,15.955120086669922,17.551,173372.0],["2018-05-15",17.551,19.305,17.551013946533203,19.305,211033.0],["2018-05-16",19.305,21.23622703552246,19.304964065551758,21.2362,232544.0],["2018-05-17",21.2362,23.360240936279297,21.23622703552246,23.3602,462372.0],["2018-05-18",23.3602,25.6963,23.360240936279297,25.6963,732918.0],["2018-05-21",25.6963,28.267427444458008,25.69626235961914,28.2674,414464.0],["2018-05-22",28.2674,31.093013763427734,28.267427444458008,31.093,609398.0],["2018-05-23",31.093,34.2039,31.093013763427734,34.2039,632375.0],["2018-05-24",34.2039,37.6231,34.203857421875,37.6231,1388037.0],["2018-05-25",37.6231,41.3854,37.62309265136719,41.3854,5964286.0],["2018-05-28",41.3854,45.5255,41.385398864746094,45.5255,4970996.0],["2018-05-29",45.5255,50.078025817871094,45.525474548339844,50.078,9869229.0],["2018-05-30",50.078,52.2599,45.9881,46.4005,170575486.0],["2018-05-31",46.4005,51.0147,44.7275,49.9971,100520973.0],["2018-06-01",49.9971,51.99,47.9926,51.2191,76747373.0],["2018-06-04",51.2191,53.5319,46.096,46.6048,85206421.0],["2018-06-05",46.6048,46.9209,43.9411,46.1731,62948041.0],["2018-06-06",46.1731,47.9694,45.1246,47.823,60949062.0],["2018-06-07",47.823,47.82295608520508,45.8146,45.884,43824627.0],["2018-06-08",45.884,46.813,44.7198,45.6643,42088026.0],["2018-06-11",45.6643,45.66425323486328,41.2466,41.6784,58846364.0],["2018-06-12",41.6784,42.9042,40.9112,42.326,40923772.0],["2018-06-13",42.326,43.0969,41.1348,41.6244,39537933.0],["2018-06-14",41.6244,41.8711,38.2707,38.6485,56897798.0],["2018-06-15",38.6485,39.4888,38.1859,38.7525,36231066.0],["2018-06-19",38.7525,39.458,36.8444,38.1396,41949740.0],["2018-06-20",38.1396,39.3886,37.068,38.9299,40898149.0],["2018-06-21",38.9299,39.1265,35.0365,35.2292,52697124.0],["2018-06-22",35.2292,35.5222,33.6757,34.6549,36946403.0],["2018-06-25",34.6549,36.7712,34.5392,35.8576,40992634.0],["2018-06-26",35.8576,37.0025,34.8862,36.8907,34785489.0],["2018-06-27",36.8907,36.9138,35.688,35.9539,24073284.0],["2018-06-28",35.9539,36.4975,33.1939,33.2748,28240809.0],["2018-06-29",33.2748,36.6016,33.2748,36.6016,30454796.0],["2018-07-02",36.6016,38.6986,36.2353,37.1682,39154440.0],["2018-07-03",37.1682,38.3208,35.3449,37.068,31281136.0],["2018-07-04",37.068,37.067996978759766,34.3426,34.678,27719745.0],["2018-07-05",34.678,35.5723,33.9225,34.6703,23177896.0],["2018-07-06",34.6703,38.1358,34.6202,36.9639,46641860.0],["2018-07-09",36.9639,38.2476,36.4281,38.0394,34248824.0],["2018-07-10",38.0394,39.1265,37.2723,37.8814,25765325.0],["2018-07-11",37.8814,37.8813591003418,36.2778,37.5845,26123866.0],["2018-07-12",37.5845,40.3099,37.4072,39.5775,41454851.0],["2018-07-13",39.5775,40.6298,38.3863,39.246,35083612.0],["2018-07-16",39.246,39.512,37.7002,38.1628,22928109.0],["2018-07-17",38.1628,38.502,37.3918,38.1396,15177884.0],["2018-07-18",38.1396,38.3709,36.351,36.4127,24912713.0],["2018-07-19",36.4127,36.41267395019531,34.4043,34.7744,26461133.0],["2018-07-20",34.7744,36.1583,34.4274,35.5492,19527527.0],["2018-07-23",35.5492,35.5491943359375,32.5501,33.9687,33384906.0],["2018-07-24",33.9687,34.9555,33.5832,34.4853,21161524.0],["2018-07-25",34.4853,35.156,34.2694,34.3041,17636232.0],["2018-07-26",34.3041,34.3503,32.9665,33.2748,16754380.0],["2018-07-27",33.2748,33.7721,32.9279,33.3635,10282864.0],["2018-07-30",33.3635,33.5331,30.881,31.7638,19328404.0],["2018-07-31",31.7638,32.1762,30.9041,31.2896,13138711.0],["2018-08-01",31.2896,31.289613723754883,29.8865,29.9751,19562915.0],["2018-08-02",29.9751,30.6266,29.2196,30.1409,19413817.0],["2018-08-03",30.1409,30.1833,29.0076,29.0422,12619933.0],["2018-08-06",29.0422,29.042245864868164,27.4579,27.5928,17762767.0],["2018-08-07",27.5928,29.659,27.592836380004883,29.5241,23136624.0],["2018-08-08",29.5241,29.524099349975586,27.9899,28.1209,15269327.0],["2018-08-09",28.1209,30.935,27.774,30.7191,30741870.0],["2018-08-10",30.7191,31.413,30.1447,30.8463,20107556.0],["2018-08-13",30.8463,31.2125,30.2796,30.9774,12627859.0],["2018-08-14",30.9774,31.1817,30.4531,30.5456,9536736.0],["2018-08-15",30.5456,30.7923,28.9497,29.1193,14066653.0],["2018-08-16",29.1193,29.5665,28.3368,29.0577,9353094.0],["2018-08-17",29.0577,29.5048,27.6198,27.72,16772342.0],["2018-08-20",27.72,28.2212,27.1341,28.1325,11157685.0],["2018-08-21",28.1325,30.7885,27.9282,30.5688,25557817.0],["2018-08-22",30.5688,32.4191,30.568756103515625,31.7059,32587235.0],["2018-08-23",31.7059,34.5469,31.359,33.9225,31816089.0],["2018-08-24",33.9225,34.2578,32.8701,33.1052,20364829.0],["2018-08-27",33.1052,35.2986,33.1052360534668,34.2694,26689324.0],["2018-08-28",34.2694,34.7358,33.6989,34.0535,15504534.0],["2018-08-29",34.0535,35.0789,33.537,34.6356,16891520.0],["2018-08-30",34.6356,34.6819,33.1438,33.7297,15442886.0],["2018-08-31",33.7297,33.729713439941406,32.554,32.5733,12827690.0],["2018-09-03",32.5733,33.6835,32.2649,33.5717,13834687.0],["2018-09-04",33.5717,34.1383,32.9587,33.8839,15334508.0],["2018-09-05",33.8839,33.88390350341797,32.7699,32.9395,11836948.0],["2018-09-06",32.9395,34.4159,32.7275,33.5755,16233732.0],["2018-09-07",33.5755,34.9247,33.3442,33.9225,20165631.0],["2018-09-10",33.9225,34.4698,33.1746,33.7104,12855044.0],["2018-09-11",33.7104,34.8862,33.1207,34.863,19502553.0],["2018-09-12",34.863,36.031,33.5485,33.7259,24503034.0],["2018-09-13",33.7259,34.2694,31.0313,32.9125,25619889.0],["2018-09-14",32.9125,32.91249465942383,31.6789,31.9257,11238810.0],["2018-09-17",31.9257,32.3343,31.1508,31.8023,7880717.0],["2018-09-18",31.8023,33.2479,31.4939,33.0551,12847367.0],["2018-09-19",33.0551,34.1152,32.4962,33.7104,16983055.0],["2018-09-20",33.7104,34.2617,33.537,33.722,9456270.0],["2018-09-21",33.722,35.0365,33.722007751464844,34.6934,16921821.0],["2018-09-25",34.6934,34.69342041015625,33.7875,34.1152,10651104.0],["2018-09-26",34.1152,35.0326,33.7875,34.4236,16181444.0],["2018-09-27",34.4236,35.8306,33.9649,34.5508,16007020.0],["2018-09-28",34.5508,35.7265,34.439,35.6764,14858275.0],["2018-10-08",35.6764,35.67639923095703,33.1052,33.3288,16655088.0],["2018-10-09",33.3288,34.1036,32.8315,33.0551,9191938.0],["2018-10-10",33.0551,33.4907,31.8409,32.4384,11056460.0],["2018-10-11",32.4384,32.438350677490234,29.2003,29.3661,21890915.0],["2018-10-12",29.3661,30.5225,28.5488,30.1177,12742411.0],["2018-10-15",30.1177,31.6944,30.11774253845215,30.7885,12168135.0],["2018-10-16",30.7885,31.1778,29.6744,30.3221,8874500.0],["2018-10-17",30.3221,31.3012,30.2257,30.7422,9096237.0],["2018-10-18",30.7422,30.742225646972656,28.7223,29.4123,9684715.0],["2018-10-19",29.4123,31.5672,28.5257,31.147,14826873.0],["2018-10-22",31.147,33.7297,31.14698600769043,33.6333,19004938.0],["2018-10-23",33.6333,34.3658,33.1438,33.4946,17453646.0],["2018-10-24",33.4946,34.6279,32.8431,33.1515,12938883.0],["2018-10-25",33.1515,33.7567,31.7522,33.6603,11128873.0],["2018-10-26",33.6603,33.8338,31.0121,31.864,16067344.0],["2018-10-29",31.864,31.863983154296875,30.2604,30.5302,10021573.0],["2018-10-30",30.5302,32.3767,30.0869,32.1492,10904876.0],["2018-10-31",32.1492,34.2308,32.149234771728516,33.5948,16666436.0],["2018-11-01",33.5948,34.146,33.1939,33.3519,12845066.0],["2018-11-02",33.3519,34.8476,33.35194396972656,34.1345,17437812.0],["2018-11-05",34.1345,34.4621,33.2671,33.8762,11518767.0],["2018-11-06",33.8762,35.9771,33.3288,35.8846,17407537.0],["2018-11-07",35.8846,35.884559631347656,33.7991,33.8762,19242876.0],["2018-11-08",33.8762,34.6317,33.4599,33.6719,10325599.0],["2018-11-09",33.6719,33.9302,32.8084,33.3866,8322403.0],["2018-11-12",33.3866,34.4891,33.2286,34.3195,9900365.0],["2018-11-13",34.3195,34.5007,33.4714,33.9957,10843373.0],["2018-11-14",33.9957,33.9996,33.4599,33.5678,9954882.0],["2018-11-15",33.5678,33.7991,33.2132,33.6719,8932512.0],["2018-11-16",33.6719,34.2231,33.3057,33.5138,14105628.0],["2018-11-19",33.5138,33.51384735107422,31.147,31.6173,22741739.0],["2018-11-20",31.6173,31.9141,30.9966,31.1123,10458045.0],["2018-11-21",31.1123,32.1068,30.7152,31.8794,11622756.0],["2018-11-22",31.8794,32.0991,31.2434,31.3821,7961736.0],["2018-11-23",31.3821,31.4554,30.4377,30.4531,9323026.0],["2018-11-26",30.4531,30.9812,30.4377,30.5803,5134815.0],["2018-11-27",30.5803,30.9735,29.6166,30.2064,7953751.0],["2018-11-28",30.2064,31.0005,30.1177,30.9273,7612624.0],["2018-11-29",30.9273,31.544,30.7422,30.7422,8748652.0],["2018-11-30",30.7422,30.8733,30.3799,30.7422,5523947.0],["2018-12-03",30.7422,32.5656,30.742225646972656,32.4576,15667344.0],["2018-12-04",32.4576,33.0937,32.2263,33.032,13793087.0],["2018-12-05",33.032,33.0975,32.3034,32.8817,10160171.0],["2018-12-06",32.8817,32.881656646728516,30.6459,30.8347,19874698.0],["2018-12-07",30.8347,31.1046,30.3876,30.8771,8684324.0],["2018-12-10",30.8771,31.1778,30.3105,30.5803,6590106.0],["2018-12-11",30.5803,31.1701,30.580324172973633,30.9889,6128020.0],["2018-12-12",30.9889,31.3012,30.8193,31.0892,4840472.0],["2018-12-13",31.0892,31.3282,30.4069,31.0429,8755945.0],["2018-12-14",31.0429,31.042898178100586,30.2604,30.3105,10166590.0],["2018-12-17",30.3105,30.6112,29.9211,30.2141,6566240.0],["2018-12-18",30.2141,30.5688,30.0214,30.4685,4044915.0],["2018-12-19",30.4685,30.6073,29.528,29.7323,5551420.0],["2018-12-20",29.7323,29.8672,29.1849,29.5434,5533769.0],["2018-12-21",29.5434,29.54337501525879,28.5257,29.181,7365779.0],["2018-12-24",29.181,29.6821,28.757,29.4123,4167292.0],["2018-12-25",29.4123,29.5434,28.5257,29.4162,6264041.0],["2018-12-26",29.4162,29.5434,28.9035,29.1733,3369969.0],["2018-12-27",29.1733,29.7592,28.8148,28.8341,4762585.0],["2018-12-28",28.8341,29.0615,28.6298,28.8572,3469842.0],["2019-01-02",28.8572,29.0191,27.5813,27.7316,7046403.0],["2019-01-03",27.7316,27.9706,27.3924,27.6083,4298872.0],["2019-01-04",27.6083,28.198,27.1688,27.9822,6560391.0],["2019-01-07",27.9822,28.1479,27.5157,27.8357,6535071.0],["2019-01-08",27.8357,27.8357,27.377,27.5774,5110609.0],["2019-01-09",27.5774,28.2559,27.5736,27.8126,6689965.0],["2019-01-10",27.8126,28.1402,27.6853,27.8858,4303306.0],["2019-01-11",27.8858,27.9282,27.4849,27.9012,4701687.0],["2019-01-14",27.9012,27.9475,27.581270217895508,27.5813,3325436.0],["2019-01-15",27.5813,28.0169,27.4849,27.9051,5883791.0],["2019-01-16",27.9051,28.1287,27.6892,27.9629,5291557.0],["2019-01-17",27.9629,28.7493,27.96289825439453,28.2906,9318435.0],["2019-01-18",28.2906,29.0268,28.290557861328125,28.9497,9858622.0],["2019-01-21",28.9497,30.1023,28.949731826782227,30.0021,13731324.0],["2019-01-22",30.0021,30.0599,29.1271,29.3314,9117055.0],["2019-01-23",29.3314,29.4393,29.0268,29.1772,4382954.0],["2019-01-24",29.1772,29.7477,29.0538,29.5511,6361061.0],["2019-01-25",29.5511,29.9212,29.3776,29.4431,5398324.0],["2019-01-28",29.4431,29.6359,28.4216,28.7069,7359299.0],["2019-01-29",28.7069,28.8996,28.094,28.7262,6084219.0],["2019-01-30",28.7262,29.7207,28.6915,29.4354,9362629.0],["2019-01-31",29.4354,29.6051,28.4717,29.1155,8947222.0],["2019-02-01",29.1155,29.871,29.115489959716797,29.7592,8330513.0],["2019-02-11",29.7592,30.7576,29.3352,30.4685,8295976.0],["2019-02-12",30.4685,31.3821,30.4685,31.0352,12018821.0],["2019-02-13",31.0352,31.3629,30.6883,31.2087,11452572.0],["2019-02-14",31.2087,32.4191,30.8733,32.1531,14983408.0],["2019-02-15",32.1531,32.15309524536133,31.517,31.5749,8018624.0],["2019-02-18",31.5749,32.8624,31.574871063232422,32.8354,12949679.0],["2019-02-19",32.8354,33.8685,32.3111,32.6504,15233508.0],["2019-02-20",32.6504,32.9587,32.1338,32.3805,10271452.0],["2019-02-21",32.3805,32.5887,31.6134,31.7291,10650817.0],["2019-02-22",31.7291,32.8971,31.5787,32.8739,10823960.0],["2019-02-25",32.8739,34.2617,32.6118,34.2039,18807008.0],["2019-02-26",34.2039,35.1945,33.537,33.7606,15337568.0],["2019-02-27",33.7606,34.0882,33.271,33.456,8946448.0],["2019-02-28",33.456,35.0018,33.45602035522461,34.6472,17163767.0],["2019-03-01",34.6472,35.0789,34.0458,34.651,8272515.0],["2019-03-04",34.651,38.1165,34.65101623535156,37.2607,26705233.0],["2019-03-05",37.2607,38.5405,36.4975,38.2938,17840729.0],["2019-03-06",38.2938,39.165,37.3455,37.8852,12960227.0],["2019-03-07",37.8852,37.885215759277344,36.0079,36.7673,16874097.0],["2019-03-08",36.7673,37.1991,35.4181,36.0657,12068643.0],["2019-03-11",36.0657,37.6038,36.06574249267578,37.1412,9994965.0],["2019-03-12",37.1412,37.6578,36.4127,36.9061,13333998.0],["2019-03-13",36.9061,37.3957,36.1236,36.4281,9475189.0],["2019-03-14",36.4281,36.4280891418457,34.9633,35.5955,10888440.0],["2019-03-15",35.5955,36.9601,35.5608,36.1004,10354689.0],["2019-03-18",36.1004,37.4612,36.10042953491211,37.3764,11168669.0],["2019-03-19",37.3764,38.0934,36.9678,37.5768,9143717.0],["2019-03-20",37.5768,37.57683563232422,35.9193,36.3163,12340257.0],["2019-03-21",36.3163,36.6131,35.9925,36.3664,7935605.0],["2019-03-22",36.3664,37.3417,36.1929,37.3417,12447607.0],["2019-03-25",37.3417,38.0163,36.0812,36.1004,16917275.0],["2019-03-26",36.1004,36.378,33.8492,34.4814,16080482.0],["2019-03-27",34.4814,35.3063,34.48141098022461,34.8283,9526498.0],["2019-03-28",34.8283,35.3449,34.1923,34.8476,7175403.0],["2019-03-29",34.8476,36.1968,34.8476,36.166,12607392.0],["2019-04-01",36.166,36.8136,36.0233,36.644,15949575.0],["2019-04-02",36.644,37.3764,36.0812,36.2392,13381906.0],["2019-04-03",36.2392,36.5823,35.8499,36.3202,7721383.0],["2019-04-04",36.3202,36.5437,35.4644,35.8961,11795820.0],["2019-04-08",35.8961,36.1891,35.2292,35.5723,9630155.0],["2019-04-09",35.5723,36.3703,35.4914,36.2662,10072289.0],["2019-04-10",36.2662,37.8775,36.26619338989258,37.6231,20623869.0],["2019-04-11",37.6231,37.8544,36.4397,36.5746,10381288.0],["2019-04-12",36.5746,37.3918,36.3587,37.1027,8795066.0],["2019-04-15",37.1027,37.7349,35.8537,35.8537,10725072.0],["2019-04-16",35.8537,36.2855,35.3218,36.1968,8132667.0],["2019-04-17",36.1968,36.5707,36.0002,36.2122,5490892.0],["2019-04-18",36.2122,36.21221923828125,35.6571,35.8306,4463999.0],["2019-04-19",35.8306,36.2546,35.6957,35.8306,4962644.0],["2019-04-22",35.8306,35.9578,35.2716,35.3873,5432012.0],["2019-04-23",35.3873,35.4066,34.2925,34.4043,11449126.0],["2019-04-24",34.4043,34.5277,33.5485,34.2694,11366308.0],["2019-04-25",34.2694,34.8399,33.8685,33.961,7027049.0],["2019-04-26",33.961,34.5238,33.7336,34.0342,6752989.0],["2019-05-06",34.0342,34.03424072265625,30.7152,31.1624,16948225.0],["2019-05-07",31.1624,31.571,30.8386,31.1663,7941690.0],["2019-05-08",31.1663,31.3012,30.6459,30.8386,7177838.0],["2019-05-09",30.8386,30.838592529296875,28.6144,28.8187,19808339.0],["2019-05-10",28.8187,30.2604,28.818668365478516,30.1756,14339812.0],["2019-05-13",30.1756,31.147,29.7477,30.7615,10198772.0],["2019-05-14",30.7615,31.6481,30.4608,31.0583,9750679.0],["2019-05-15",31.0583,31.6096,30.8617,31.4207,7306504.0],["2019-05-16",31.4207,31.5325,30.9774,31.4053,5228695.0],["2019-05-17",31.4053,31.783,30.8386,31.0159,7618631.0],["2019-05-20",31.0159,31.2202,29.9944,30.2565,5963067.0],["2019-05-21",30.2565,31.517,30.256513595581055,31.2703,7983184.0],["2019-05-22",31.2703,31.8254,31.174,31.598,8784426.0],["2019-05-23",31.598,31.597990036010742,30.4454,30.4878,6477278.0],["2019-05-24",30.4878,31.0699,30.4531,30.7268,4503948.0],["2019-05-27",30.7268,31.147,30.2604,30.9889,6191120.0],["2019-05-28",30.9889,30.9928,30.2488,30.4531,7116829.0],["2019-05-29",30.4531,30.9619,30.3375,30.7307,6145907.0],["2019-05-30",30.7307,30.8309,30.2642,30.4531,4752996.0],["2019-05-31",30.4531,30.8656,30.3991,30.5302,5641509.0],["2019-06-03",30.5302,30.7152,29.9404,30.1871,5805378.0],["2019-06-04",30.1871,30.4994,29.871,29.8826,4897586.0],["2019-06-05",29.8826,30.2604,29.6513,29.7554,5629925.0],["2019-06-06",29.7554,30.0291,29.5395,29.7477,4781808.0],["2019-06-10",29.7477,30.4338,29.5935,30.3953,6108652.0],["2019-06-11",30.3953,31.4168,30.2372,31.2318,9220947.0],["2019-06-12",31.2318,31.4862,30.9658,31.1393,5899646.0],["2019-06-13",31.1393,31.5594,30.9581,31.1855,6966299.0],["2019-06-14",31.1855,32.261,31.1393,31.6866,13409963.0],["2019-06-17",31.6866,33.4136,31.686649322509766,32.766,15638530.0],["2019-06-18",32.766,32.8817,32.5154,32.7853,10775864.0],["2019-06-19",32.7853,33.7027,32.785282135009766,33.0436,14654053.0],["2019-06-20",33.0436,33.2787,32.7776,33.2787,16478601.0],["2019-06-21",33.2787,33.483,32.3034,32.7891,16547891.0],["2019-06-24",32.7891,32.8817,32.3844,32.8046,11478562.0],["2019-06-25",32.8046,33.032,31.8717,32.2495,9975521.0],["2019-06-26",32.2495,33.6757,31.9257,33.4946,21003494.0],["2019-06-27",33.4946,33.7914,33.1553,33.5408,15565340.0],["2019-06-28",33.5408,33.54082489013672,33.0397,33.4136,11137239.0],["2019-07-01",33.4136,35.7188,33.413612365722656,35.1175,23211709.0],["2019-07-02",35.1175,37.6935,35.0864,36.9168,17781580.0],["2019-07-03",36.9168,36.91678237915039,36.0641,36.2542,14980050.0],["2019-07-04",36.2542,36.3628,35.4449,35.7925,13209818.0],["2019-07-05",35.7925,36.0098,35.3308,35.8034,10199809.0],["2019-07-08",35.8034,35.8251,34.4347,35.1027,11408995.0],["2019-07-09",35.1027,35.4123,34.7605,35.0321,9329433.0],["2019-07-10",35.0321,35.749,34.842,34.9669,9326657.0],["2019-07-11",34.9669,35.195,34.326,34.527,8310761.0],["2019-07-12",34.527,35.1733,34.48897171020508,34.489,7077572.0],["2019-07-15",34.489,35.358,33.5819,35.2657,11594210.0],["2019-07-16",35.2657,35.358,34.9398,35.2222,9123287.0],["2019-07-17",35.2222,35.6296,35.0321,35.2928,8375080.0],["2019-07-18",35.2928,35.3417,34.326,34.9126,8555739.0],["2019-07-19",34.9126,35.3417,34.8203,35.2765,9404246.0],["2019-07-22",35.2765,35.4123,34.6519,35.043,9638596.0],["2019-07-23",35.043,35.3363,34.9343,35.2657,7471947.0],["2019-07-24",35.2657,35.7816,35.1407,35.6621,13544879.0],["2019-07-25",35.6621,35.8468,35.0756,35.6187,8330600.0],["2019-07-26",35.6187,36.6018,35.3363,36.4986,13246497.0],["2019-07-29",36.4986,36.9874,36.2705,36.3465,8791382.0],["2019-07-30",36.3465,36.6398,36.0532,36.0804,7222435.0],["2019-07-31",36.0804,36.1184,35.1679,35.2982,8855130.0],["2019-08-01",35.2982,35.5589,35.0375,35.2439,6819583.0],["2019-08-02",35.2439,35.243927001953125,34.1794,34.6845,9818282.0],["2019-08-05",34.6845,34.68450927734375,33.9676,34.1088,9293734.0],["2019-08-06",34.1088,34.2283,33.4679,34.1631,8938576.0],["2019-08-07",34.1631,34.6139,34.0871,34.212,7494150.0],["2019-08-08",34.212,35.6024,34.21197509765625,35.396,15960438.0],["2019-08-09",35.396,35.9011,35.2276,35.4014,16104726.0],["2019-08-12",35.4014,36.7593,35.3743,36.7158,13669605.0],["2019-08-13",36.7158,37.851,36.4171,37.4002,20343840.0],["2019-08-14",37.4002,39.4206,35.8414,38.1551,41895524.0],["2019-08-15",38.1551,38.155128479003906,36.9385,37.1286,20871765.0],["2019-08-16",37.1286,39.513,37.12860107421875,39.0513,21421160.0],["2019-08-19",39.0513,40.7187,39.05129623413086,40.1919,24158181.0],["2019-08-20",40.1919,42.5708,39.7031,41.5551,29258107.0],["2019-08-21",41.5551,42.0331,40.9523,41.729,14070512.0],["2019-08-22",41.729,43.0053,41.6583,42.0385,13057581.0],["2019-08-23",42.0385,44.8628,41.8756,44.8465,23828160.0],["2019-08-26",44.8465,44.846519470214844,43.8037,44.5858,16134867.0],["2019-08-27",44.5858,46.8724,44.58583068847656,45.2539,27960858.0],["2019-08-28",45.2539,45.7427,44.3523,45.2267,14153872.0],["2019-08-29",45.2267,45.3842,44.3197,44.9443,11074924.0],["2019-08-30",44.9443,47.8501,44.94429397583008,47.0897,17024327.0],["2019-09-02",47.0897,47.6219,46.4216,47.4807,12960585.0],["2019-09-03",47.4807,47.4807243347168,45.3516,45.5852,16477796.0],["2019-09-04",45.5852,45.9491,43.4507,44.5098,26132541.0],["2019-09-05",44.5098,45.0692,44.1568,44.6456,18722765.0],["2019-09-06",44.6456,44.8954,43.7929,44.6238,14290281.0],["2019-09-09",44.6238,45.1344,44.3143,44.5967,16954371.0],["2019-09-10",44.5967,45.3516,44.1622,44.5478,17553162.0],["2019-09-11",44.5478,44.54780578613281,43.0705,43.9123,16226254.0],["2019-09-12",43.9123,44.0481,42.9184,43.7983,13393882.0],["2019-09-16",43.7983,44.4826,43.5484,43.9775,13678240.0],["2019-09-17",43.9775,44.4283,43.304,43.6788,10820547.0],["2019-09-18",43.6788,45.5635,43.67879104614258,45.0258,23227443.0],["2019-09-19",45.0258,45.558,44.1296,44.7542,14444280.0],["2019-09-20",44.7542,46.3293,44.75419616699219,45.8948,15614864.0],["2019-09-23",45.8948,45.89478302001953,44.6021,44.8628,10341797.0],["2019-09-24",44.8628,46.5248,44.6347,46.1663,16640969.0],["2019-09-25",46.1663,47.7957,45.8513,46.9213,21388469.0],["2019-09-26",46.9213,47.6654,46.1663,46.7095,13554334.0],["2019-09-27",46.7095,48.0239,45.2973,47.2743,14863813.0],["2019-09-30",47.2743,47.5133,46.2044,47.0897,10708988.0],["2019-10-08",47.0897,47.7251,45.2213,45.4603,18216075.0],["2019-10-09",45.4603,45.4603,44.1513,45.3299,14830492.0],["2019-10-10",45.3299,48.1596,45.32991409301758,47.9207,25066535.0],["2019-10-11",47.9207,49.0884,47.5133,48.1379,13100273.0],["2019-10-14",48.1379,49.3817,47.2526,47.9587,12089688.0],["2019-10-15",47.9587,49.1481,47.3612,47.7957,10832356.0],["2019-10-16",47.7957,48.7245,47.5785,47.9207,14517478.0],["2019-10-17",47.9207,48.9961,47.4047,48.8277,16149772.0],["2019-10-18",48.8277,49.0178,47.6871,48.0673,14172661.0],["2019-10-21",48.0673,48.3389,45.5146,46.3021,15380482.0],["2019-10-22",46.3021,47.1548,45.998,46.7366,10011162.0],["2019-10-23",46.7366,46.9213,45.721,45.835,9132952.0],["2019-10-24",45.835,45.9925,44.4337,44.9171,11161086.0],["2019-10-25",44.9171,45.8024,44.917137145996094,45.1778,10969163.0],["2019-10-28",45.1778,46.7095,45.17784118652344,46.4325,14694677.0],["2019-10-29",46.4325,47.2472,46.275,46.6443,9356183.0],["2019-10-30",46.6443,46.8887,45.7861,46.4488,9718692.0],["2019-10-31",46.4488,51.0926,46.44877243041992,51.0926,40564962.0],["2019-11-01",51.0926,51.4402,50.1964,51.3044,24390208.0],["2019-11-04",51.3044,53.4986,51.304386138916016,52.7383,19614292.0],["2019-11-05",52.7383,52.738258361816406,51.4402,51.853,14968290.0],["2019-11-06",51.853,52.5536,51.0546,51.4565,9760752.0],["2019-11-07",51.4565,52.2494,51.174,51.7606,10861351.0],["2019-11-08",51.7606,52.6242,51.2446,51.4347,14807010.0],["2019-11-11",51.4347,51.652,49.9031,50.343,12897205.0],["2019-11-12",50.343,50.8319,49.4849,50.2833,12854444.0],["2019-11-13",50.2833,53.3086,50.1855,52.2766,20428282.0],["2019-11-14",52.2766,53.944,52.27659606933594,53.4117,18944545.0],["2019-11-15",53.4117,53.9332,52.5102,52.7546,10907991.0],["2019-11-18",52.7546,53.4443,52.0159,52.7654,8920630.0],["2019-11-19",52.7654,53.6616,52.3363,53.6616,14426390.0],["2019-11-20",53.6616,54.5686,52.7926,53.4443,16970968.0],["2019-11-21",53.4443,53.944,51.4891,51.5977,18689280.0],["2019-11-22",51.5977,52.1408,48.882,49.5175,26848790.0],["2019-11-25",49.5175,49.914,47.5296,48.8277,26510623.0],["2019-11-26",48.8277,49.4197,48.6104,49.2568,14771495.0],["2019-11-27",49.2568,49.256778717041016,48.1271,49.0395,10396611.0],["2019-11-28",49.0395,49.2622,48.5887,49.2351,10847665.0],["2019-11-29",49.2351,49.235050201416016,46.9159,47.7903,22181681.0],["2019-12-02",47.7903,48.2791,46.9159,47.7306,12293104.0],["2019-12-03",47.7306,48.4475,46.6009,48.2194,13912451.0],["2019-12-04",48.2194,49.4143,47.7957,48.8331,10683078.0],["2019-12-05",48.8331,49.7999,48.833133697509766,49.675,13558920.0],["2019-12-06",49.675,50.5386,49.4523,50.5386,11014486.0],["2019-12-09",50.5386,50.8373,48.7082,49.1536,18683370.0],["2019-12-10",49.1536,49.4251,48.7191,49.0938,9734857.0],["2019-12-11",49.0938,49.197,48.6159,48.9092,8936687.0],["2019-12-12",48.9092,50.1801,48.8168,49.5881,18397481.0],["2019-12-13",49.5881,52.6731,49.58808898925781,51.3696,35825986.0],["2019-12-16",51.3696,52.6839,51.0654,52.168,19330424.0],["2019-12-17",52.168,53.3683,51.929,53.1185,15058011.0],["2019-12-18",53.1185,53.2271,50.9839,51.4022,18744275.0],["2019-12-19",51.4022,51.614,50.4571,51.2175,11819060.0],["2019-12-20",51.2175,51.5216,50.0063,50.2398,11335537.0],["2019-12-23",50.2398,51.1306,49.7673,50.2942,12044706.0],["2019-12-24",50.2942,50.4843,49.6261,49.9954,8707670.0],["2019-12-25",49.9954,50.0226,48.9472,49.5066,12662704.0],["2019-12-26",49.5066,51.0274,49.2839,50.5929,15268607.0],["2019-12-27",50.5929,50.7775,49.2242,49.5446,16131010.0],["2019-12-30",49.5446,49.8651,48.8114,49.4197,12991964.0],["2019-12-31",49.4197,50.7395,49.197,50.0335,12538562.0],["2020-01-02",50.0335,50.2344,49.0938,49.7619,19509774.0],["2020-01-03",49.7619,49.9846,47.8066,48.4801,28815450.0],["2020-01-06",48.4801,48.48009490966797,46.6769,47.0354,33691269.0],["2020-01-07",47.0354,48.0456,46.8235,47.7469,21094394.0],["2020-01-08",47.7469,47.74686813354492,47.4481,47.4481,14300914.0],["2020-01-09",47.4481,49.8162,47.44813919067383,49.5881,30235114.0],["2020-01-10",49.5881,50.4028,49.3274,49.436,18096072.0],["2020-01-13",49.436,50.511409759521484,49.436012268066406,50.5114,21314882.0],["2020-01-14",50.5114,50.511409759521484,50.2398,50.2398,13461132.0],["2020-01-15",50.2398,51.69,50.0552,51.0545,16396613.0],["2020-01-16",51.0545,52.1191,50.7232,51.8638,18467238.0],["2020-01-17",51.8638,53.2271,51.299,52.6459,20839134.0],["2020-01-20",52.6459,53.9386,52.3363,53.2325,15035774.0],["2020-01-21",53.2325,54.2808,52.874,53.3086,16784357.0],["2020-01-22",53.3086,53.9495,52.2549,53.6344,14983365.0],["2020-01-23",53.6344,54.2427,51.3804,52.0268,17395966.0],["2020-02-03",52.0268,52.026756286621094,47.2472,49.9628,25368092.0],["2020-02-04",49.9628,52.4993,48.9146,51.8693,24658016.0],["2020-02-05",51.8693,54.0309,51.3315,52.7111,30042806.0],["2020-02-06",52.7111,57.8437,52.4667,56.9204,40120926.0],["2020-02-07",56.9204,57.7677,54.9108,55.606,28459772.0],["2020-02-10",55.606,57.2734,54.4763,57.1159,25579950.0],["2020-02-11",57.1159,57.507,55.9428,56.5185,17497831.0],["2020-02-12",56.5185,59.8533,56.518470764160156,58.5009,27003523.0],["2020-02-13",58.5009,59.5492,57.8872,58.5498,16000963.0],["2020-02-14",58.5498,60.7658,58.54978942871094,59.6089,16512588.0],["2020-02-17",59.6089,62.6124,59.4405,61.9172,21652192.0],["2020-02-18",61.9172,62.3735,60.6572,61.3143,15412955.0],["2020-02-19",61.3143,61.8466,60.0597,60.2335,17906985.0],["2020-02-20",60.2335,60.7495,59.6361,60.2878,15895175.0],["2020-02-21",60.2878,61.6457,59.5166,61.2166,15124902.0],["2020-02-24",61.2166,62.1888,60.4834,61.5099,17303874.0],["2020-02-25",61.5099,64.5514,60.3041,63.753,20266673.0],["2020-02-26",63.753,63.75299835205078,59.2016,60.0434,25060946.0],["2020-02-27",60.0434,61.2329,59.2233,59.7447,16430188.0],["2020-02-28",59.7447,59.74468231201172,56.7466,57.5721,20793553.0],["2020-03-02",57.5721,60.4779,57.572147369384766,59.7936,15155211.0],["2020-03-03",59.7936,63.6444,59.7935676574707,62.4766,19051893.0],["2020-03-04",62.4766,64.0083,61.4175,63.3728,15846631.0],["2020-03-05",63.3728,64.269,62.1671,62.8514,16585018.0],["2020-03-06",62.8514,64.7958,62.2431,62.8677,14518250.0],["2020-03-09",62.8677,62.867698669433594,60.7658,60.8364,18486128.0],["2020-03-10",60.8364,61.4827,58.6095,60.63,19159780.0],["2020-03-11",60.63,61.4284,58.099,58.2022,22840626.0],["2020-03-12",58.2022,58.20218276977539,55.0248,55.6712,26962217.0],["2020-03-13",55.6712,55.67117691040039,52.1408,54.3731,30347593.0],["2020-03-16",54.3731,54.4328,49.3708,49.9574,38605790.0],["2020-03-17",49.9574,51.136,47.7958,50.0117,33007736.0],["2020-03-18",50.0117,52.1354,49.197,49.3328,29050250.0],["2020-03-19",49.3328,50.1312,46.3836,48.2465,33943420.0],["2020-03-20",48.2465,50.5929,48.246543884277344,50.066,33050522.0],["2020-03-23",50.066,50.06604766845703,46.5357,47.0354,38267807.0],["2020-03-24",47.0354,50.2507,47.03535842895508,49.8868,36206513.0],["2020-03-25",49.8868,52.7274,49.886817932128906,52.483,44423695.0],["2020-03-26",52.483,53.1185,51.5977,52.7165,25167535.0],["2020-03-27",52.7165,53.6018,50.5114,50.6744,29567771.0],["2020-03-30",50.6744,50.67435836791992,46.9648,47.5242,41726412.0],["2020-03-31",47.5242,49.637,47.52417755126953,49.1482,25952302.0],["2020-04-01",49.1482,50.9296,48.3443,49.1536,19571339.0],["2020-04-02",49.1536,51.1958,49.0069,51.0871,18586720.0],["2020-04-03",51.0871,51.8964,50.783,50.9242,16647304.0],["2020-04-07",50.9242,53.0533,50.9241943359375,52.8469,27048431.0],["2020-04-08",52.8469,53.0967,51.4673,52.3689,17764923.0],["2020-04-09",52.3689,55.8124,52.36893844604492,55.3996,27438042.0],["2020-04-10",55.3996,56.1709,53.8245,54.3948,15378782.0],["2020-04-13",54.3948,55.4702,53.2271,54.9108,11085651.0],["2020-04-14",54.9108,55.7038,53.982,55.3942,21736780.0],["2020-04-15",55.3942,55.39418029785156,53.6616,53.906,22285119.0],["2020-04-16",53.906,54.1504,52.9555,53.2651,18721815.0],["2020-04-17",53.2651,54.6392,53.2271,53.6562,23613574.0],["2020-04-20",53.6562,57.2734,53.65615463256836,57.0019,27870402.0],["2020-04-21",57.0019,57.001861572265625,55.2801,56.2089,15153413.0],["2020-04-22",56.2089,57.1105,55.1443,57.1105,16832588.0],["2020-04-23",57.1105,57.469,55.2964,55.5626,17175565.0],["2020-04-24",55.5626,55.56255340576172,53.7702,54.259,15285322.0],["2020-04-27",54.259,57.029,54.2536,56.2741,19801553.0],["2020-04-28",56.2741,57.4961,54.9542,57.1268,20098476.0],["2020-04-29",57.1268,57.3006,55.405,55.6875,11529708.0],["2020-04-30",55.6875,56.0242,54.5849,55.2747,16457185.0],["2020-05-06",55.2747,55.274688720703125,53.7159,54.4437,29912460.0],["2020-05-07",54.4437,55.4865,54.1504,55.014,22135048.0],["2020-05-08",55.014,56.4587,54.8619,56.2686,23103146.0],["2020-05-11",56.2686,56.6705,55.2421,55.8341,24093266.0],["2020-05-12",55.8341,57.6265,55.4105,57.6265,27286072.0],["2020-05-13",57.6265,60.0488,56.9964,59.8587,27619235.0],["2020-05-14",59.8587,60.5322,59.0386,59.8642,14982280.0],["2020-05-15",59.8642,60.3856,58.6584,59.3808,13496664.0],["2020-05-18",59.3808,60.9939,59.2287,60.0869,17259854.0],["2020-05-19",60.0869,61.1025,58.6584,60.4073,16604683.0],["2020-05-20",60.4073,60.40730285644531,59.1418,59.446,12803585.0],["2020-05-21",59.446,60.7332,59.445960998535156,59.7447,15177518.0],["2020-05-22",59.7447,59.74468231201172,57.0833,57.3821,19346557.0],["2020-05-25",57.3821,58.2674,56.7575,58.1153,11201411.0],["2020-05-26",58.1153,59.7447,58.11528396606445,59.4731,12962811.0],["2020-05-27",59.4731,59.7393,56.4913,56.7194,19926606.0],["2020-05-28",56.7194,57.1376,54.8619,55.7689,22348937.0],["2020-05-29",55.7689,58.1098,55.76894760131836,57.8437,17258006.0],["2020-06-01",57.8437,59.9511,57.843711853027344,59.245,17370685.0],["2020-06-02",59.245,59.56,58.1587,59.3102,16553974.0],["2020-06-03",59.3102,61.2003,59.310176849365234,61.2003,24792877.0],["2020-06-04",61.2003,62.9277,61.20028305053711,62.0812,16778811.0],["2020-06-05",62.0812,62.554,61.0134,62.3634,14705462.0],["2020-06-08",62.3634,62.9048,60.0753,60.6321,26085940.0],["2020-06-09",60.6321,61.5397,60.4491,60.9372,14836934.0],["2020-06-10",60.9372,62.5388,60.8609,62.0125,16780856.0],["2020-06-11",62.0125,63.4768,61.4558,61.9973,17132073.0],["2020-06-12",61.9973,63.8658,61.166,63.4387,21527252.0],["2020-06-15",63.4387,64.2395,62.9201,62.9582,17088034.0],["2020-06-16",62.9582,64.5446,62.95822525024414,64.2166,18987742.0],["2020-06-17",64.2166,66.2606,64.2166,64.8649,19275007.0],["2020-06-18",64.8649,65.5589,63.4921,64.598,16811328.0],["2020-06-19",64.598,68.7316,64.59797668457031,68.0147,29203285.0],["2020-06-22",68.0147,69.0214,67.2749,68.4723,17408666.0],["2020-06-23",68.4723,70.9967,67.8774,70.9891,22738879.0],["2020-06-24",70.9891,73.5898,69.6545,73.1246,21266641.0],["2020-06-29",73.1246,74.3296,71.912,73.9559,21573076.0],["2020-06-30",73.9559,74.894,72.606,73.6737,17957002.0],["2020-07-01",73.6737,74.6652,69.8604,72.278,25463196.0],["2020-07-02",72.278,72.8348,70.3332,70.9281,20998314.0],["2020-07-03",70.9281,73.2771,70.2493,73.117,20747510.0],["2020-07-06",73.117,73.11695861816406,70.9891,71.6908,34048473.0],["2020-07-07",71.6908,74.4821,70.6002,73.0026,29528203.0],["2020-07-08",73.0026,75.5346,72.6899,73.9178,20643660.0],["2020-07-09",73.9178,77.4108,73.2161,77.2659,24546895.0],["2020-07-10",77.2659,79.6988,76.1142,77.2659,16506712.0],["2020-07-13",77.2659,80.8199,77.26587677001953,80.0801,22060855.0],["2020-07-14",80.0801,80.08012390136719,76.5261,78.9209,20970006.0],["2020-07-15",78.9209,82.7113,78.92086791992188,81.4529,27369794.0],["2020-07-16",81.4529,83.8935,76.4193,76.7091,27570186.0],["2020-07-17",76.7091,79.8971,76.2668,78.0133,21494907.0],["2020-07-20",78.0133,80.0725,74.4211,76.793,19419609.0],["2020-07-21",76.793,83.9545,76.79302978515625,83.5197,33877608.0],["2020-07-22",83.5197,84.6866,81.6131,83.5274,21945910.0],["2020-07-23",83.5274,89.377,83.1308,87.6916,26089806.0],["2020-07-24",87.6916,87.6915512084961,80.8886,81.6436,26360065.0],["2020-07-27",81.6436,83.7791,80.042,81.4377,16456628.0],["2020-07-28",81.4377,83.3443,80.0038,83.0545,16368637.0],["2020-07-29",83.0545,84.3739,80.1716,83.5884,24570097.0],["2020-07-30",83.5884,87.0662,83.2147,83.9087,19012524.0],["2020-07-31",83.9087,86.9441,83.5884,86.1815,17582739.0],["2020-08-03",86.1815,87.2721,84.7019,86.1281,16198898.0],["2020-08-04",86.1281,89.6135,86.1280746459961,87.1424,17526516.0],["2020-08-05",87.1424,90.338,85.884,89.2321,17600020.0],["2020-08-06",89.2321,90.2846,86.4179,87.2492,17977692.0],["2020-08-07",87.2492,87.9127,83.0545,85.3425,21475707.0],["2020-08-10",85.3425,87.3178,83.6647,86.334,17809833.0],["2020-08-11",86.334,89.8728,86.1891,86.3721,15910252.0],["2020-08-12",86.3721,86.7458,80.8428,83.2452,22462311.0],["2020-08-13",83.2452,84.1604,80.7665,81.7046,14477871.0],["2020-08-14",81.7046,85.0222,78.5548,82.2766,25116046.0],["2020-08-17",82.2766,82.276611328125,79.9886,81.5368,19672648.0],["2020-08-18",81.5368,84.1528,81.003,83.1918,17347448.0],["2020-08-19",83.1918,83.6494,80.9496,81.0563,11505289.0],["2020-08-20",81.0563,81.7351,79.3022,80.4691,13935091.0],["2020-08-21",80.4691,81.8343,79.7827,80.4615,11814447.0],["2020-08-24",80.4615,81.3767,78.9361,80.4538,15063376.0],["2020-08-25",80.4538,81.3538,79.6988,81.2165,13905080.0],["2020-08-26",81.2165,83.8019,80.164,81.5292,23186713.0],["2020-08-27",81.5292,82.6656,79.981,82.5969,14408642.0],["2020-08-28",82.5969,84.9536,80.5759,84.6561,27094359.0],["2020-08-31",84.6561,86.09,83.5121,83.8248,23031572.0],["2020-09-01",83.8248,84.0841,81.9944,82.1241,21343332.0],["2020-09-02",82.1241,84.168,81.2394,83.8096,23982914.0],["2020-09-03",83.8096,85.4798,81.8343,82.4673,28546312.0],["2020-09-04",82.4673,82.46727752685547,78.5929,80.2479,22229242.0],["2020-09-07",80.2479,80.24790954589844,76.6176,76.6176,19524494.0],["2020-09-08",76.6176,77.7692,75.649,76.9379,16057226.0],["2020-09-09",76.9379,76.93793487548828,74.1008,74.8787,14149916.0],["2020-09-10",74.8787,76.2439,73.9711,74.6575,17019187.0],["2020-09-11",74.6575,75.2906,74.0932,74.894,11300928.0],["2020-09-14",74.894,75.4126,73.5974,74.4364,16337949.0],["2020-09-15",74.4364,75.4278,74.3372,75.2753,13051296.0],["2020-09-16",75.2753,76.0761,73.6737,74.2076,13426695.0],["2020-09-17",74.2076,74.3448,71.6221,72.667,19077675.0],["2020-09-18",72.667,73.811,72.156,73.6585,15790992.0],["2020-09-21",73.6585,74.7186,72.4153,72.6136,12387615.0],["2020-09-22",72.6136,73.9864,72.3696,72.4763,13259446.0],["2020-09-23",72.4763,75.5041,72.47632598876953,74.7414,19533265.0],["2020-09-24",74.7414,74.74143981933594,73.2161,73.8567,12439924.0],["2020-09-25",73.8567,75.8778,73.85674285888672,74.7186,22052031.0],["2020-09-28",74.7186,75.3668,73.1399,73.6737,13006341.0],["2020-09-29",73.6737,77.6548,73.67372131347656,76.7244,20415666.0],["2020-09-30",76.7244,79.3175,76.7243881225586,77.4108,16075124.0],["2020-10-09",77.4108,79.8132,77.41079711914062,79.081,14020308.0],["2020-10-12",79.081,82.7571,79.08102416992188,82.2156,18635881.0],["2020-10-13",82.2156,83.8935,81.9868,83.1308,12061225.0],["2020-10-14",83.1308,84.0841,82.4368,82.7723,13950297.0],["2020-10-15",82.7723,84.4045,82.5969,83.3672,11072595.0],["2020-10-16",83.3672,85.2663,81.6055,82.6808,11174170.0],["2020-10-19",82.6808,83.7181,80.0191,80.4996,16077121.0],["2020-10-20",80.4996,82.3681,79.9276,82.2385,11888144.0],["2020-10-21",82.2385,83.6647,81.9868,82.6046,10832115.0],["2020-10-22",82.6046,83.1308,81.4148,82.6427,9958203.0],["2020-10-23",82.6427,82.6503,78.5548,79.4547,16680225.0],["2020-10-26",79.4547,80.4386,76.2668,79.8361,11540100.0],["2020-10-27",79.8361,83.1308,78.898,82.7876,15451165.0],["2020-10-28",82.7876,85.1747,82.6732,83.5884,16881166.0],["2020-10-29",83.5884,86.6391,82.8486,85.9908,19612831.0],["2020-10-30",85.9908,89.4152,84.9078,85.9679,23707292.0],["2020-11-02",85.9679,87.7831,85.6476,87.0204,19560612.0],["2020-11-03",87.0204,87.7068,86.1738,86.7153,15182912.0],["2020-11-04",86.7153,88.294,84.9841,87.7449,13311272.0],["2020-11-05",87.7449,89.6135,86.0289,89.1559,17084556.0],["2020-11-06",89.1559,89.8423,86.9441,88.7822,14149335.0],["2020-11-09",88.7822,92.7404,88.4695,91.1007,22035879.0],["2020-11-10",91.1007,92.7328,87.295,91.7566,16924377.0],["2020-11-11",91.7566,92.8929,87.3102,87.6077,20303967.0],["2020-11-12",87.6077,90.5668,87.60765075683594,89.3847,12958664.0],["2020-11-13",89.3847,90.7041,89.2321,89.766,12923811.0],["2020-11-16",89.766,92.5116,89.3999,92.1684,11750836.0],["2020-11-17",92.1684,92.16841888427734,88.1491,88.8584,13176876.0],["2020-11-18",88.8584,89.1177,79.9733,80.7436,41536178.0],["2020-11-19",80.7436,82.4444,79.409,81.5749,20765120.0],["2020-11-20",81.5749,84.2214,81.57494354248047,83.207,10674114.0],["2020-11-23",83.207,83.863,81.2089,81.9868,13603188.0],["2020-11-24",81.9868,82.0631,79.3556,80.1106,15930720.0],["2020-11-25",80.1106,80.11062622070312,77.5633,77.9447,21580776.0],["2020-11-26",77.9447,79.4547,77.7311,78.5548,11439607.0],["2020-11-27",78.5548,79.1573,77.0905,78.4251,12521934.0],["2020-11-30",78.4251,79.3098,76.3659,78.8065,25192260.0],["2020-12-01",78.8065,82.7571,78.4023,82.7342,26210412.0],["2020-12-02",82.7342,83.4359,81.1936,82.4063,10647769.0],["2020-12-03",82.4063,84.6638,81.5139,83.9469,16342634.0],["2020-12-04",83.9469,84.8849,83.2071,84.6333,15054534.0],["2020-12-07",84.6333,84.9078,82.4063,84.679,16357934.0],["2020-12-08",84.679,85.2434,83.9774,84.5799,15228380.0],["2020-12-09",84.5799,85.0985,82.7113,82.9935,12534278.0],["2020-12-10",82.9935,83.7409,81.819,83.6341,12730897.0],["2020-12-11",83.6341,85.3273,82.5588,83.1308,15289836.0],["2020-12-14",83.1308,86.9441,82.8105,86.334,16149720.0],["2020-12-15",86.334,89.5143,85.8612,88.3932,22816704.0],["2020-12-16",88.3932,90.7498,88.3932113647461,90.0787,17826518.0],["2020-12-17",90.0787,95.3106,90.07869720458984,93.8082,28618359.0],["2020-12-18",93.8082,94.5022,92.5726,92.893,12869720.0],["2020-12-21",92.893,94.8759,92.4048,94.1361,17096604.0],["2020-12-22",94.1361,98.102,93.8921,95.1047,19571179.0],["2020-12-23",95.1047,96.7063,93.6556,95.6767,15441172.0],["2020-12-24",95.6767,97.0876,94.342,96.2487,9832747.0],["2020-12-25",96.2487,101.4577,95.5775,100.2908,17246208.0],["2020-12-28",100.2908,100.29082489013672,97.6978,98.2698,17740868.0],["2020-12-29",98.2698,99.5282,96.3478,98.5748,10099178.0],["2020-12-30",98.5748,101.3357,98.163,100.0697,14744257.0],["2020-12-31",100.0697,104.1423,100.06965637207031,102.7466,18077054.0],["2021-01-04",102.7466,106.0795,102.7161,104.5694,19586785.0],["2021-01-05",104.5694,109.6716,103.9516,108.2912,20429883.0],["2021-01-06",108.2912,110.9529,105.3244,109.6259,24755486.0],["2021-01-07",109.6259,111.3342,107.8031,111.3114,13928077.0],["2021-01-08",111.3114,115.1705,109.0615,111.5097,19326506.0],["2021-01-11",111.5097,115.6205,109.3589,112.4935,16762866.0],["2021-01-12",112.4935,115.0942,108.5886,114.3697,18668424.0],["2021-01-13",114.3697,115.9179,106.7659,108.8175,24582772.0],["2021-01-14",108.8175,111.3114,104.9507,108.2607,17530156.0],["2021-01-15",108.2607,108.4742,104.333,106.3617,18565168.0],["2021-01-18",106.3617,111.3495,104.8668,109.5191,15439855.0],["2021-01-19",109.5191,113.3782,109.1454,109.3513,17351659.0],["2021-01-20",109.3513,119.655,109.351318359375,117.5805,20921698.0],["2021-01-21",117.5805,122.8582,117.58050537109375,122.0269,20579223.0],["2021-01-22",122.0269,134.2296,122.02685546875,134.2296,29453457.0],["2021-01-25",134.2296,140.4224,132.7042,140.4072,22187893.0],["2021-01-26",140.4072,140.4071502685547,129.8061,131.606,26903797.0],["2021-01-27",131.606,131.606,126.4198,129.0815,19478840.0],["2021-01-28",129.0815,132.1932,125.84017944335938,125.8402,27676894.0],["2021-01-29",125.8402,130.7975,125.0775,126.8622,23623315.0],["2021-02-01",126.8622,131.6441,126.7173,130.645,19953286.0],["2021-02-02",130.645,132.811,124.986,132.7042,16254690.0],["2021-02-03",132.7042,139.9419,131.3466,136.3497,20026281.0],["2021-02-04",136.3497,137.1201,129.7908,132.0407,15348723.0],["2021-02-05",132.0407,138.4242,131.3772,134.3973,13396099.0],["2021-02-08",134.3973,135.7549,131.5679,134.9922,14068714.0],["2021-02-09",134.9922,140.3309,134.9922332763672,138.8284,13381113.0],["2021-02-10",138.8284,143.2824,136.4337,141.0936,15425400.0],["2021-02-18",141.0936,143.5951,128.9519,131.1026,31353355.0],["2021-02-19",131.1026,132.9178,127.2512,131.9263,16567209.0],["2021-02-22",131.9263,131.92630004882812,119.8761,119.9677,37960737.0],["2021-02-23",119.9677,122.698,117.9847,118.2135,24637188.0],["2021-02-24",118.2135,120.3719,110.7546,113.1189,31985215.0],["2021-02-25",113.1189,114.9569,111.0902,112.2647,20113351.0],["2021-02-26",112.2647,112.26470947265625,105.4388,109.5801,23889712.0],["2021-03-01",109.5801,114.8578,108.9929,113.3782,26175266.0],["2021-03-02",113.3782,115.1476,106.1634,108.2988,30121718.0],["2021-03-03",108.2988,111.6546,107.9251,111.1283,17322679.0],["2021-03-04",111.1283,111.12834167480469,103.6008,105.6143,26662948.0],["2021-03-05",105.6143,105.61425018310547,98.8418,103.4025,30259203.0],["2021-03-08",103.4025,105.1948,95.41738891601562,95.4174,36109280.0],["2021-03-09",95.4174,100.6264,93.0684,96.2563,39235785.0],["2021-03-10",96.2563,104.7143,96.25631713867188,102.1899,31033713.0],["2021-03-11",102.1899,109.0615,101.6941,106.3922,31125991.0],["2021-03-12",106.3922,108.3599,102.8839,106.6515,22570204.0],["2021-03-15",106.6515,106.65147399902344,96.1572,98.5443,41003974.0],["2021-03-16",98.5443,100.4357,96.4775,99.5282,25151256.0],["2021-03-17",99.5282,101.3433,95.3335,99.3756,24108348.0],["2021-03-18",99.3756,102.4263,99.37562561035156,102.1822,20788131.0],["2021-03-19",102.1822,102.18224334716797,95.2572,96.3326,25890656.0],["2021-03-22",96.3326,97.774,91.2761,94.7996,30111034.0],["2021-03-23",94.7996,96.3249,92.6641,94.0446,17202796.0],["2021-03-24",94.0446,96.8588,93.0455,94.0522,34249978.0],["2021-03-25",94.0522,99.0858,92.8777,99.04,33374360.0],["2021-03-26",99.04,104.394,99.0400390625,103.8449,47548840.0],["2021-03-29",103.8449,107.0633,101.839,104.2262,28334851.0],["2021-03-30",104.2262,110.0987,103.3415,109.3437,29636000.0],["2021-03-31",109.3437,109.7403,104.8668,106.926,26225577.0],["2021-04-01",106.926,110.3275,106.4684,110.2208,20218614.0],["2021-04-02",110.2208,112.8748,109.0539,112.0206,21164076.0],["2021-04-06",112.0206,112.1045,106.0108,107.7955,23085219.0],["2021-04-07",107.7955,108.9547,106.5371,108.0319,15436184.0],["2021-04-08",108.0319,111.5249,106.9184,111.5021,21483471.0],["2021-04-09",111.5021,111.5020523071289,105.5532,106.4608,22989024.0],["2021-04-12",106.4608,107.2311,100.5196,101.2213,29690696.0],["2021-04-13",101.2213,104.1194,101.22127532958984,102.5788,21384864.0],["2021-04-14",102.5788,105.2405,100.2908,103.3415,20710819.0],["2021-04-15",103.3415,104.7601,100.2984,102.5788,16833694.0],["2021-04-16",102.5788,104.0965,100.6798,102.6932,17277884.0],["2021-04-19",102.6932,104.4092,101.1145,103.7228,27460603.0],["2021-04-20",103.7228,108.4971,102.3195,106.7735,28931868.0],["2021-04-21",106.7735,107.9175,104.1881,107.8794,19990735.0],["2021-04-22",107.8794,109.0615,106.8574,107.2235,16743538.0],["2021-04-23",107.2235,114.7739,106.4684,114.4917,28827368.0],["2021-04-26",114.4917,117.5271,111.7385,112.2495,29497399.0],["2021-04-27",112.2495,116.6882,111.8529,116.0094,20667693.0],["2021-04-28",116.0094,119.2355,114.3849,119.2279,24829563.0],["2021-04-29",119.2279,122.0269,117.4508,122.0269,24597489.0],["2021-04-30",122.0269,124.986,119.5863,121.0735,28518048.0],["2021-05-06",121.0735,121.07352447509766,110.0377,113.7062,43408627.0],["2021-05-07",113.7062,115.895,108.1997,109.1301,30708952.0],["2021-05-10",109.1301,113.668,107.0099,111.6546,27838728.0],["2021-05-11",111.6546,114.8578,108.8251,114.3849,26018287.0],["2021-05-12",114.3849,117.8322,112.8748,116.8255,19944229.0],["2021-05-13",116.8255,117.6263,114.0189,117.4509,20977960.0],["2021-05-14",117.4509,118.9762,114.3773,116.8407,25643049.0],["2021-05-17",116.8407,123.4836,116.8407211303711,123.1175,31340287.0],["2021-05-18",123.1175,123.5293,120.5015,122.8505,16610008.0],["2021-05-19",122.8505,123.1708,120.5015,120.9591,15516319.0],["2021-05-20",120.9591,122.1794,119.9676,121.7218,19672119.0],["2021-05-21",121.7218,126.0842,121.2642,124.6275,29698520.0],["2021-05-24",124.6275,125.8402,120.5015,125.1538,27975399.0],["2021-05-25",125.1538,129.9205,125.15377807617188,128.8909,36788572.0],["2021-05-26",128.8909,128.9442,127.0986,127.846,16096675.0],["2021-05-27",127.846,130.7975,126.8774,129.0434,20583626.0],["2021-05-28",129.0434,131.0187,123.781,125.2453,27470011.0],["2021-05-31",125.2453,127.8918,125.0699,127.5181,17717481.0],["2021-06-01",127.5181,135.488,127.51806640625,134.077,29138492.0],["2021-06-02",134.077,138.0353,132.7118,134.1762,20267085.0],["2021-06-03",134.1762,135.1448,131.9416,132.9712,14273215.0],["2021-06-04",132.9712,136.876,131.4839,135.976,18993836.0],["2021-06-07",135.976,135.97604370117188,130.1874,134.1075,23418510.0],["2021-06-08",134.1075,137.5642,129.778,132.9787,20916883.0],["2021-06-09",132.9787,133.96,128.3933,133.7766,18046710.0],["2021-06-10",133.7766,137.7935,132.1533,137.3808,21537806.0],["2021-06-11",137.3808,137.9677,133.4373,133.9142,20645882.0],["2021-06-15",133.9142,136.1427,130.686,132.0249,29846421.0],["2021-06-16",132.0249,132.832,123.7161,124.7249,33548836.0],["2021-06-17",124.7249,126.5407,123.5968,124.7249,21719613.0],["2021-06-18",124.7249,130.5668,124.72486114501953,128.3932,22954596.0],["2021-06-21",128.3932,134.5378,128.3015,133.8958,25673804.0],["2021-06-22",133.8958,140.609,130.7777,139.27,31798379.0],["2021-06-23",139.27,143.9839,138.573,140.5448,27981036.0],["2021-06-24",140.5448,142.6082,136.0969,139.0316,20801558.0],["2021-06-25",139.0316,143.8004,138.2062,143.617,19142887.0],["2021-06-28",143.617,147.4596,143.0668,144.4516,17176639.0],["2021-06-29",144.4516,147.0011,143.0668,144.8735,13684776.0],["2021-06-30",144.8735,146.6434,142.1497,143.6078,15775108.0],["2021-07-01",143.6078,154.8147,143.60784912109375,154.0719,26392592.0],["2021-07-02",154.0719,154.0718994140625,141.2417,142.1955,30159709.0],["2021-07-05",142.1955,145.277,137.931,141.1225,28578577.0],["2021-07-06",141.1225,141.2326,128.2098,133.9233,47440766.0],["2021-07-07",133.9233,145.9097,132.0616,143.6262,37874990.0],["2021-07-08",143.6262,147.2212,138.949,139.3984,22827231.0],["2021-07-09",139.3984,141.2326,133.7858,138.2795,20098109.0],["2021-07-12",138.2795,148.6243,134.0242,147.3771,30160520.0],["2021-07-13",147.3771,149.2113,142.8558,144.7175,18237740.0],["2021-07-14",144.7175,153.5675,143.2593,147.8448,26550436.0],["2021-07-15",147.8448,151.3665,146.7443,151.3206,17086478.0],["2021-07-16",151.3206,158.1897,149.4956,151.4123,27316082.0],["2021-07-19",151.4123,155.1541,150.2201,153.9343,17523286.0],["2021-07-20",153.9343,155.5943,148.661,151.7333,15451765.0],["2021-07-21",151.7333,153.861,150.5869,152.9714,14804149.0],["2021-07-22",152.9714,153.971,147.1937,148.5143,18402882.0],["2021-07-23",148.5143,148.7986,140.5264,141.2326,30392625.0],["2021-07-26",141.2326,141.4985,131.2638,136.4087,34178935.0],["2021-07-27",136.4087,139.3984,131.2638,132.6119,33480115.0],["2021-07-28",132.6119,140.3155,131.1629,140.1321,33885487.0],["2021-07-29",140.1321,144.8276,140.13206481933594,143.0484,25471796.0],["2021-07-30",143.0484,143.04843139648438,136.2894,137.5642,21261880.0],["2021-08-02",137.5642,140.664,130.9611,140.1321,28553145.0],["2021-08-03",140.1321,146.9644,136.6471,145.708,26365056.0],["2021-08-04",145.708,148.7527,142.8283,145.708,25777584.0],["2021-08-05",145.708,150.2935,143.0759,147.6064,23912765.0],["2021-08-06",147.6064,147.60638427734375,133.4281,134.9963,50150355.0],["2021-08-09",134.9963,134.996337890625,128.4849,130.9427,32938100.0],["2021-08-10",130.9427,133.7766,128.3933,133.584,24713448.0],["2021-08-11",133.584,133.8866,130.851,131.6031,14081815.0],["2021-08-12",131.6031,131.6031,123.5326,127.6596,43967721.0],["2021-08-13",127.6596,130.2274,125.3944,127.2377,30864651.0],["2021-08-16",127.2377,127.23772430419922,124.2847,125.1651,21538938.0],["2021-08-17",125.1651,127.2652,116.1592,119.1764,39963065.0],["2021-08-18",119.1764,121.6893,116.7737,117.9567,26580201.0],["2021-08-19",117.9567,120.6713,117.0671,119.9101,24679575.0],["2021-08-20",119.9101,119.91012573242188,111.0602,112.8026,46291844.0],["2021-08-23",112.8026,115.6273,111.427,113.7106,35101386.0],["2021-08-24",113.7106,121.6068,113.71056365966797,120.0202,54131084.0],["2021-08-25",120.0202,122.7898,118.672,121.405,32093437.0],["2021-08-26",121.405,121.40499877929688,114.6368,115.3889,27887746.0],["2021-08-27",115.3889,122.0653,114.27,119.1673,30866369.0],["2021-08-30",119.1673,123.3951,118.6629,119.635,25969377.0],["2021-08-31",119.635,124.6148,119.6349868774414,121.7902,25668471.0],["2021-09-01",121.7902,123.8078,115.398,121.7718,28971518.0],["2021-09-02",121.7718,124.4314,116.4894,117.865,29517146.0],["2021-09-03",117.865,123.8995,116.2876,122.6155,30672831.0],["2021-09-06",122.6155,131.5664,122.61554718017578,128.9802,37094386.0],["2021-09-07",128.9802,129.9248,126.5866,129.4938,21379345.0],["2021-09-08",129.4938,130.8694,126.2839,128.3107,19102192.0],["2021-09-09",128.3107,131.0253,127.4762,129.1086,12715668.0],["2021-09-10",129.1086,129.5855,126.1005,129.1269,17934808.0],["2021-09-13",129.1269,130.9428,123.8995,125.0183,20879539.0],["2021-09-14",125.0183,131.9516,125.01834869384766,130.1908,27215316.0],["2021-09-15",130.1908,135.9134,128.8518,129.9798,28993075.0],["2021-09-16",129.9798,133.7858,127.0176,132.2084,27239656.0],["2021-09-17",132.2084,140.5723,129.1269,139.7652,36402369.0],["2021-09-22",139.7652,145.708,137.5642,140.6731,22089637.0],["2021-09-23",140.6731,142.1772,136.6471,137.8393,24124080.0],["2021-09-24",137.8393,140.4897,136.372,138.3713,17891650.0],["2021-09-27",138.3713,141.8562,136.7388,139.0316,23423096.0],["2021-09-28",139.0316,140.774,135.8217,138.4629,16670469.0],["2021-09-29",138.4629,139.4718,135.8951,137.6559,14999646.0],["2021-09-30",137.6559,141.6911,136.4178,140.1321,17137376.0],["2021-10-08",140.1321,143.8004,136.6287,137.2157,21921102.0],["2021-10-11",137.2157,138.3712,129.9156,130.099,29677743.0],["2021-10-12",130.099,133.8041,129.1361,131.172,18847815.0],["2021-10-13",131.172,137.3074,130.4109,136.6471,15706695.0],["2021-10-14",136.6471,137.4358,130.1174,131.9424,20926366.0],["2021-10-15",131.9424,134.5194,129.778,133.2814,15644713.0],["2021-10-18",133.2814,134.2168,130.0624,131.7865,16007696.0],["2021-10-19",131.7865,135.62,131.548,132.9787,15727095.0],["2021-10-20",132.9787,134.5928,127.843,128.8426,24956246.0],["2021-10-21",128.8426,130.7685,127.9347,129.4938,13435877.0],["2021-10-22",129.4938,130.6401,124.7707,128.1915,20538012.0],["2021-10-25",128.1915,129.2186,127.1643,127.7513,15583183.0],["2021-10-26",127.7513,129.8239,126.2931,127.2927,14725582.0],["2021-10-27",127.2927,128.2007,123.4226,124.3305,18545282.0],["2021-10-28",124.3305,125.5136,121.7168,123.12,20678714.0],["2021-10-29",123.12,126.88,121.6159,126.5682,18634489.0],["2021-11-01",126.5682,129.8423,119.1581,119.3874,43223639.0],["2021-11-02",119.3874,123.3126,119.38736724853516,120.8456,29251611.0],["2021-11-03",120.8456,123.5785,119.635,121.4508,20759063.0],["2021-11-04",121.4508,122.7348,114.6368,116.0033,47986617.0],["2021-11-05",116.0033,117.9292,115.2146,115.9208,25100847.0],["2021-11-08",115.9208,118.617,111.427,112.7109,40585324.0],["2021-11-09",112.7109,116.9846,112.2616,116.4527,30637249.0],["2021-11-10",116.4527,118.0851,114.1416,117.7733,27876314.0],["2021-11-11",117.7733,121.9736,117.2047,119.3232,24676370.0],["2021-11-12",119.3232,120.1302,117.4156,118.2135,12788711.0],["2021-11-15",118.2135,121.1574,117.8925,120.4696,19066701.0],["2021-11-16",120.4696,126.1005,120.46955871582031,125.1651,30805682.0],["2021-11-17",125.1651,130.8327,124.7524,125.2293,23182522.0],["2021-11-18",125.2293,125.22928619384766,119.5524,120.1394,22483384.0],["2021-11-19",120.1394,120.6897,117.9384,119.4974,19287497.0],["2021-11-22",119.4974,120.1302,117.2964,118.1218,19486241.0],["2021-11-23",118.1218,119.8276,117.4798,119.1948,17203181.0],["2021-11-24",119.1948,122.2487,117.8467,121.9552,21383790.0],["2021-11-25",121.9552,124.5323,120.9373,123.6335,16598515.0],["2021-11-26",123.6335,129.7414,123.6335220336914,128.0815,31292141.0],["2021-11-29",128.0815,133.8958,128.08145141601562,131.1445,30237731.0],["2021-11-30",131.1445,132.5385,129.3103,132.0616,17337075.0],["2021-12-01",132.0616,136.4637,131.4013,134.1893,21286236.0],["2021-12-02",134.1893,134.1892852783203,128.6317,129.8606,21898971.0],["2021-12-03",129.8606,132.5935,128.9343,130.044,14177818.0],["2021-12-06",130.044,130.0440216064453,124.7157,125.3852,19096191.0],["2021-12-07",125.3852,127.1093,124.5598,125.3485,13291201.0],["2021-12-08",125.3485,128.485,125.3484878540039,127.9347,15634482.0],["2021-12-09",127.9347,131.6948,125.9629,129.6863,19634032.0],["2021-12-10",129.6863,129.68634033203125,127.0635,128.3015,14618151.0],["2021-12-13",128.3015,128.5583,123.8078,124.0646,23453631.0],["2021-12-14",124.0646,126.5132,124.0645523071289,126.3757,17027471.0],["2021-12-15",126.3757,126.37565612792969,113.73806762695312,113.7381,49720223.0],["2021-12-16",113.7381,115.9758,109.1618,114.6002,81618258.0],["2021-12-17",114.6002,119.7909,114.2517,114.4534,53842740.0],["2021-12-20",114.4534,114.45342254638672,104.4387,104.8973,64964058.0],["2021-12-21",104.8973,109.0242,104.89729309082031,108.2172,35500182.0],["2021-12-22",108.2172,108.7491,105.4659,106.1445,22402459.0],["2021-12-23",106.1445,108.2172,104.8606,105.4292,21119768.0],["2021-12-24",105.4292,105.6951,101.6874,102.7421,26916806.0],["2021-12-27",102.7421,104.8239,101.6141,104.723,23917666.0],["2021-12-28",104.723,110.033,103.2649,109.226,43804983.0],["2021-12-29",109.226,112.6376,108.208,109.3085,26986445.0],["2021-12-30",109.3085,111.427,107.19,110.0605,17329148.0],["2021-12-31",110.0605,111.106,107.9237,108.7491,17207306.0],["2022-01-04",108.7491,108.74908447265625,97.8998,99.7799,63180219.0],["2022-01-05",99.7799,101.504,98.2117,100.6603,36969225.0],["2022-01-06",100.6603,102.1277,98.5968,99.1471,25890594.0],["2022-01-07",99.1471,100.5686,98.2667,99.8533,21757914.0],["2022-01-10",99.8533,103.7509,96.2949,102.7238,26360622.0],["2022-01-11",102.7238,107.5477,102.2469,106.8324,30074861.0],["2022-01-12",106.8324,108.5106,105.5026,107.2084,21678322.0],["2022-01-13",107.2084,109.4461,106.1996,106.2271,18734964.0],["2022-01-14",106.2271,107.4835,104.4571,104.5305,16571128.0],["2022-01-17",104.5305,106.1996,102.4028,104.6955,20938211.0],["2022-01-18",104.6955,109.6662,103.7234,108.0338,22825120.0],["2022-01-19",108.0338,110.4732,101.128,102.7146,40094588.0],["2022-01-20",102.7146,104.0902,101.2473,101.7975,18659765.0],["2022-01-21",101.7975,101.7975082397461,97.2762,98.7619,28115387.0],["2022-01-24",98.7619,103.0081,97.2671,102.6229,22810656.0],["2022-01-25",102.6229,103.4758,100.60527801513672,100.6053,13024088.0],["2022-01-26",100.6053,102.5312,93.7087,95.5796,33871616.0],["2022-01-27",95.5796,96.7718,94.0022,94.6625,22569238.0],["2022-01-28",94.6625,98.2025,93.1768,96.1115,22224561.0],["2022-02-07",96.1115,100.2293,95.4145,95.8364,17891129.0],["2022-02-08",95.8364,95.83638000488281,86.2527,86.2619,41741810.0],["2022-02-09",86.2619,86.26190948486328,82.08,85.0422,58723395.0],["2022-02-10",85.0422,85.04219818115234,77.953,78.7417,80820052.0],["2022-02-11",78.7417,79.0994,75.0367,76.1831,61654897.0],["2022-02-14",76.1831,79.4754,75.5686,78.2282,51068153.0],["2022-02-15",78.2282,86.051,78.0081,86.051,61659254.0],["2022-02-16",86.051,91.7095,86.05099487304688,89.6277,59523887.0],["2022-02-17",89.6277,90.9116,87.876,90.2421,30201181.0],["2022-02-18",90.2421,90.609,87.5825,90.1046,21370349.0],["2022-02-21",90.1046,93.6445,88.5638,90.0587,20408652.0],["2022-02-22",90.0587,90.1045,87.2432,88.7748,19925664.0],["2022-02-23",88.7748,92.2781,88.4996,91.3977,20501785.0],["2022-02-24",91.3977,94.4607,88.9582,90.5172,29269225.0],["2022-02-25",90.5172,97.3955,90.5172348022461,94.8276,35331785.0],["2022-02-28",94.8276,96.6159,93.9472,95.3136,18460031.0],["2022-03-01",95.3136,98.0649,94.369,96.9828,18779656.0],["2022-03-02",96.9828,96.98275756835938,94.0022,95.1211,18034013.0],["2022-03-03",95.1211,96.3041,92.6724,94.2682,14154843.0],["2022-03-04",94.2682,94.5891,91.1684,93.4611,18374954.0],["2022-03-07",93.4611,93.46112060546875,89.3342,90.8841,20440349.0],["2022-03-08",90.8841,94.4516,89.4901,90.0404,21135287.0],["2022-03-09",90.0404,90.7465,81.2546,86.0235,40698495.0],["2022-03-10",86.0235,94.6258,86.02346801757812,94.1214,36434288.0],["2022-03-11",94.1214,94.12142944335938,87.5,90.5264,35493540.0],["2022-03-14",90.5264,92.168,87.8577,88.6189,23854095.0],["2022-03-15",88.6189,90.022,83.4648,85.4457,31989210.0],["2022-03-16",85.4457,93.9105,85.44570922851562,93.1493,40315476.0],["2022-03-17",93.1493,100.1467,93.14929962158203,98.0466,45039883.0],["2022-03-18",98.0466,98.04659271240234,94.745,95.0293,29234823.0],["2022-03-21",95.0293,98.3125,94.58,96.9369,20552098.0],["2022-03-22",96.9369,96.93689727783203,93.6262,94.3874,17682656.0],["2022-03-23",94.3874,101.9259,94.38737487792969,101.2289,30573479.0],["2022-03-24",101.2289,110.0238,97.3312,107.3001,49375524.0],["2022-03-25",107.3001,108.2172,100.2843,100.752,37596957.0],["2022-03-28",100.752,103.5675,99.8257,102.1368,25410793.0],["2022-03-29",102.1368,104.0719,100.8804,102.5037,16222471.0],["2022-03-30",102.5037,104.8514,101.4215,104.0444,19215343.0],["2022-03-31",104.0444,104.3654,100.697,103.0631,19035298.0],["2022-04-01",103.0631,103.0630874633789,98.4868,100.0275,19721377.0],["2022-04-06",100.0275,103.3749,97.9182,99.1287,18235791.0],["2022-04-07",99.1287,100.2384,97.0378,97.9549,14332075.0],["2022-04-08",97.9549,99.5323,95.1944,96.2949,17289697.0],["2022-04-11",96.2949,97.6981,94.4607,95.1761,23309356.0],["2022-04-12",95.1761,98.0741,94.1489,97.588,26265349.0],["2022-04-13",97.588,97.5880355834961,91.5352,93.3419,23320252.0],["2022-04-14",93.3419,98.3125,93.34188842773438,97.5147,18532972.0],["2022-04-15",97.5147,102.1276,95.3778,100.0642,18039212.0],["2022-04-18",100.0642,100.1376,97.7623,98.2208,9662288.0],["2022-04-19",98.2208,99.037,93.5528,94.2498,15120295.0],["2022-04-20",94.2498,96.0198,91.2051,92.5073,16525193.0],["2022-04-21",92.5073,93.0851,87.9035,88.6097,25444047.0],["2022-04-22",88.6097,93.7638,87.7476,93.1768,22879869.0],["2022-04-25",93.1768,94.0022,89.6918,89.756,18798272.0],["2022-04-26",89.756,96.6251,89.75604248046875,93.9563,26308179.0],["2022-04-27",93.9563,96.1849,91.7095,95.4237,20192379.0],["2022-04-28",95.4237,95.818,93.0668,94.7175,13008617.0],["2022-04-29",94.7175,95.7355,91.8379,94.6717,19750798.0],["2022-05-05",94.6717,95.1027,88.8665,89.9211,31040602.0],["2022-05-06",89.9211,89.92113494873047,86.2527,86.5737,19119570.0],["2022-05-09",86.5737,87.5825,85.4916,85.8676,10944824.0],["2022-05-10",85.8676,90.4714,83.6207,89.3984,20903623.0],["2022-05-11",89.3984,94.369,88.142,92.3056,24960839.0],["2022-05-12",92.3056,93.4519,90.8015,92.8833,11719545.0],["2022-05-13",92.8833,94.8276,91.9204,92.5257,8991246.0],["2022-05-16",92.5257,93.5437,90.0679,90.6181,12427981.0],["2022-05-17",90.6181,91.2692,88.9582,91.1317,13144518.0],["2022-05-18",91.1317,91.5902,85.5007,88.3345,26942441.0],["2022-05-19",88.3345,88.4079,86.4362,87.9585,12864641.0],["2022-05-20",87.9585,91.7003,87.95854949951172,90.3522,18722031.0],["2022-05-23",90.3522,91.1225,89.0499,89.4259,11287742.0],["2022-05-24",89.4259,89.4351,84.0059,84.602,29853272.0],["2022-05-25",84.602,85.2806,83.0888,83.7583,18287878.0],["2022-05-26",83.7583,84.7762,79.9065,80.796,32921377.0],["2022-05-27",80.796,88.0411,80.7960433959961,84.8129,47462707.0],["2022-05-30",84.8129,86.0235,82.7678,85.1064,22202622.0],["2022-05-31",85.1064,88.4629,83.2997,87.4083,33035270.0],["2022-06-01",87.4083,88.0778,85.2439,85.7025,24693439.0],["2022-06-02",85.7025,85.70248413085938,82.4285,83.1255,35818189.0],["2022-06-06",83.1255,90.8841,83.12545776367188,90.774,48722073.0],["2022-06-07",90.774,93.4519,89.2241,92.113,38691949.0],["2022-06-08",92.113,98.7711,92.11299133300781,96.2949,47714816.0],["2022-06-09",96.2949,97.4077,94.1083,94.5783,21496490.0],["2022-06-10",94.5783,95.0852,92.8364,94.7718,22780348.0],["2022-06-13",94.7718,94.77184295654297,85.2974,85.7122,69299620.0],["2022-06-14",85.7122,87.6384,83.8781,87.0946,35756744.0],["2022-06-15",87.0946,89.666,86.4402,88.1361,28137053.0],["2022-06-16",88.1361,90.4678,87.5646,88.1821,21319686.0],["2022-06-17",88.1821,89.3987,85.7122,88.4771,29527364.0],["2022-06-20",88.4771,91.7028,88.47706604003906,90.2282,24870399.0],["2022-06-21",90.2282,91.5738,88.9102,90.0254,20299304.0],["2022-06-22",90.0254,90.3019,85.8873,86.4034,32491108.0],["2022-06-23",86.4034,87.3711,85.2053,87.0578,25590277.0],["2022-06-24",87.0578,94.7718,87.05775451660156,94.6244,53899685.0],["2022-06-27",94.6244,98.5321,94.5967,95.3525,36200229.0],["2022-06-28",95.3525,95.4815,92.3756,94.1451,23500520.0],["2022-06-29",94.1451,96.6335,92.3295,93.4816,21958757.0],["2022-06-30",93.4816,97.4999,92.7166,95.8409,25647804.0],["2022-07-01",95.8409,97.0298,93.6198,94.7442,18685305.0],["2022-07-04",94.7442,101.3062,94.74418640136719,100.5597,46434180.0],["2022-07-05",100.5597,108.0618,97.7026,104.5873,66601023.0],["2022-07-06",104.5873,109.1217,103.0205,104.1817,45513777.0],["2022-07-07",104.1817,104.18174743652344,98.6151,101.1035,31900836.0],["2022-07-08",101.1035,104.4859,100.9007,101.5643,23366969.0],["2022-07-11",101.5643,101.56430053710938,98.1727,99.5367,16990443.0],["2022-07-12",99.5367,103.5182,96.4216,97.5091,30459952.0],["2022-07-13",97.5091,99.122,96.1266,97.6381,21832818.0],["2022-07-14",97.6381,100.9468,96.7718,99.3063,24385311.0],["2022-07-15",99.3063,100.145,96.4769,96.7718,19758835.0],["2022-07-18",96.7718,97.6934,92.5231,95.0023,31062371.0],["2022-07-19",95.0023,96.3847,92.1636,93.6014,23384727.0],["2022-07-20",93.6014,95.8225,93.60135650634766,94.394,17810561.0],["2022-07-21",94.394,95.417,92.9009,94.1544,15274045.0],["2022-07-22",94.1544,95.8686,93.8318,94.4861,18286619.0],["2022-07-25",94.4861,94.48612976074219,92.0807,93.0299,17962090.0],["2022-07-26",93.0299,93.712,92.2558,93.6014,15248953.0],["2022-07-27",93.6014,93.60135650634766,87.3803,88.8089,59148105.0],["2022-07-28",88.8089,89.6936,87.6015,88.6522,29797364.0],["2022-07-29",88.6522,88.65218353271484,85.7122,86.0808,35449312.0],["2022-08-01",86.0808,87.0577,84.9933,86.2928,22430206.0],["2022-08-02",86.2928,86.29278564453125,83.5371,84.809,27179098.0],["2022-08-03",84.809,86.3665,84.0716,85.3804,21255191.0],["2022-08-04",85.3804,88.4125,85.2329,87.8872,30837423.0],["2022-08-05",87.8872,90.0254,87.3066,88.2374,28218779.0],["2022-08-08",88.2374,88.23744201660156,85.7122,86.726,24116518.0],["2022-08-09",86.726,86.72595977783203,84.8643,86.4034,17054044.0],["2022-08-10",86.4034,86.40338134765625,83.2698,84.0071,28889970.0],["2022-08-11",84.0071,87.5554,84.00714111328125,87.1038,32685009.0],["2022-08-12",87.1038,88.0162,86.0347,87.3158,17102381.0],["2022-08-15",87.3158,87.8319,86.2651,87.067,15684255.0],["2022-08-16",87.067,87.06697082519531,83.4726,83.8689,50736118.0],["2022-08-17",83.8689,85.1592,83.86888885498047,84.7352,21358280.0],["2022-08-18",84.7352,85.3896,83.0671,83.6753,23491176.0],["2022-08-19",83.6753,83.67534637451172,82.2837,83.3251,19450697.0],["2022-08-22",83.3251,84.3758,82.4035,84.0717,19902415.0],["2022-08-23",84.0717,84.0716552734375,81.1316,82.0717,33359414.0],["2022-08-24",82.0717,82.6247,80.5971,80.9197,19318714.0],["2022-08-25",80.9197,81.8136,80.0902,81.703,16119970.0],["2022-08-26",81.703,83.3988,81.316,82.5325,20063986.0],["2022-08-29",82.5325,82.53251647949219,80.7353,81.5832,13521884.0],["2022-08-30",81.5832,82.0256,79.6386,80.5049,20013697.0],["2022-08-31",80.5049,83.6846,79.7215,82.6247,31591003.0],["2022-09-01",82.6247,82.9288,80.5141,80.8736,19507344.0],["2022-09-02",80.8736,81.2791,78.7999,79.4911,21083331.0],["2022-09-05",79.4911,79.4911117553711,76.5142,77.2331,27690532.0],["2022-09-06",77.2331,78.3852,76.6801,77.611,20518929.0],["2022-09-07",77.611,77.7216,75.4359,77.6386,28822505.0],["2022-09-08",77.6386,78.2838,76.1087,76.2562,16121350.0],["2022-09-09",76.2562,79.2607,76.25616455078125,78.1824,27780077.0],["2022-09-13",78.1824,78.1823959350586,70.3669,70.3669,74673541.0],["2022-09-14",70.3669,70.5513,66.8371,69.4176,40680093.0],["2022-09-15",69.4176,72.6894,69.41764068603516,70.7909,41823136.0],["2022-09-16",70.7909,71.1042,67.9614,67.9614,27072694.0],["2022-09-19",67.9614,68.9384,67.0675,67.8324,21549264.0],["2022-09-20",67.8324,68.4315,66.6527,68.2472,17433924.0],["2022-09-21",68.2472,68.5974,66.1366,66.2656,21949345.0],["2022-09-22",66.2656,66.26564025878906,64.2565,64.6528,28543918.0],["2022-09-23",64.6528,65.6942,63.3625,63.98,24202153.0],["2022-09-26",63.98,66.0352,63.4823,64.9477,24376654.0],["2022-09-27",64.9477,67.2794,64.0537,66.579,29764089.0],["2022-09-28",66.579,67.1596,65.0306,65.2518,20782403.0],["2022-09-29",65.2518,68.9384,65.25184631347656,66.8647,33854893.0],["2022-09-30",66.8647,67.4361,65.5283,66.0721,18299356.0],["2022-10-10",66.0721,68.6619,63.4454,63.7311,29114048.0],["2022-10-11",63.7311,64.0629,61.9339,63.9615,17323111.0],["2022-10-12",63.9615,64.5514,61.9432,64.3302,22666942.0],["2022-10-13",64.3302,69.6296,64.33020782470703,67.8324,47143703.0],["2022-10-14",67.8324,74.6157,67.8324,74.6157,57299834.0],["2022-10-17",74.6157,77.74,74.61565399169922,75.9428,58295155.0],["2022-10-18",75.9428,76.4866,73.8691,75.4267,33640882.0],["2022-10-19",75.4267,75.42668914794922,72.8093,73.8691,31386323.0],["2022-10-20",73.8691,74.8184,72.5696,72.6802,30296785.0],["2022-10-21",72.6802,73.2701,70.5789,70.883,33132430.0],["2022-10-24",70.883,71.6111,67.7863,68.413,34667331.0],["2022-10-25",68.413,69.1043,66.6066,67.4638,25913475.0],["2022-10-26",67.4638,74.0995,67.46375274658203,72.0719,57392442.0],["2022-10-27",72.0719,75.0304,70.966,72.3484,53908224.0],["2022-10-28",72.3484,74.5604,71.0858,72.247,38538562.0],["2022-10-31",72.247,72.2470474243164,69.0121,70.413,26594989.0],["2022-11-01",70.413,74.7447,69.9061,74.6525,43694027.0],["2022-11-02",74.6525,76.0995,72.9567,74.7723,40567589.0],["2022-11-03",74.7723,76.1824,73.3714,74.8645,24611302.0],["2022-11-04",74.8645,77.74,74.4405,77.4174,34184678.0],["2022-11-07",77.4174,79.74,76.164,79.4266,33443968.0],["2022-11-08",79.4266,79.42659759521484,76.3023,77.0949,26699635.0],["2022-11-09",77.0949,77.4082,75.9244,76.0626,16465809.0],["2022-11-10",76.0626,77.5741,75.2516,75.823,15180119.0],["2022-11-11",75.823,81.0579,75.82300567626953,78.6709,53526712.0],["2022-11-14",78.6709,81.5279,78.4312,80.3298,34226210.0],["2022-11-15",80.3298,80.6432,77.952,80.4865,26365722.0],["2022-11-16",80.4865,83.2053,79.7492,81.3344,29449415.0],["2022-11-17",81.3344,81.33438873291016,77.6202,79.2146,29378021.0],["2022-11-18",79.2146,81.657,78.9474,79.7308,22679268.0],["2022-11-21",79.7308,79.73075103759766,77.0303,78.7538,19029935.0],["2022-11-22",78.7538,80.1916,76.6709,77.2331,18150134.0],["2022-11-23",77.2331,77.5557,74.5696,75.5834,23583588.0],["2022-11-24",75.5834,77.0396,75.1686,75.7401,10935953.0],["2022-11-25",75.7401,75.8506,73.9705,75.5189,11318125.0],["2022-11-28",75.5189,75.51885986328125,67.9707,70.1089,47318430.0],["2022-11-29",70.1089,73.1134,70.10885620117188,72.0719,33073323.0],["2022-11-30",72.0719,72.5051,71.1503,71.8876,17130849.0],["2022-12-01",71.8876,74.5511,71.88761901855469,73.7309,18288405.0],["2022-12-02",73.7309,73.73088836669922,71.436,71.6111,17775803.0],["2022-12-05",71.6111,72.8922,71.519,72.2563,15145927.0],["2022-12-06",72.2563,74.1825,71.6941,72.0812,17810050.0],["2022-12-07",72.0812,73.6664,71.7678,72.6987,13374083.0],["2022-12-08",72.6987,74.4498,71.7125,73.7677,16414314.0],["2022-12-09",73.7677,74.6433,72.6987,73.7309,20996217.0],["2022-12-12",73.7309,75.1041,73.4544,74.3853,14590272.0],["2022-12-13",74.3853,74.4682,72.4498,72.6249,12416745.0],["2022-12-14",72.6249,73.5466,72.1733,72.4775,11677350.0],["2022-12-15",72.4775,72.7079,71.0858,72.118,12955156.0],["2022-12-16",72.118,73.3162,71.7586,72.883,11975759.0],["2022-12-19",72.883,72.88298034667969,71.0766,71.224,10966035.0],["2022-12-20",71.224,71.6572,69.1227,69.4084,13036525.0],["2022-12-21",69.4084,70.3208,69.2149,69.2886,8206365.0],["2022-12-22",69.2886,72.3023,69.2149,70.966,17256984.0],["2022-12-23",70.966,71.8876,69.6757,70.9844,9636625.0],["2022-12-26",70.9844,71.9798,70.6895,71.6203,8717373.0],["2022-12-27",71.6203,73.4083,71.62034606933594,72.754,13615259.0],["2022-12-28",72.754,74.118,71.7217,72.9291,14351367.0],["2022-12-29",72.9291,75.6663,72.0719,74.5972,23985898.0],["2022-12-30",74.5972,75.5373,74.2839,74.6525,15708274.0],["2023-01-03",74.6525,75.952,73.1871,75.2885,18170691.0],["2023-01-04",75.2885,77.2331,75.28845977783203,76.1271,17354653.0],["2023-01-05",76.1271,82.2745,76.12714385986328,81.0763,42776599.0],["2023-01-06",81.0763,81.2699,79.8413,80.7077,24786139.0],["2023-01-09",80.7077,83.5463,80.6432,82.3851,23551117.0],["2023-01-10",82.3851,83.3067,81.657,82.5141,14811955.0],["2023-01-11",82.5141,84.5878,82.385,82.5417,19520065.0],["2023-01-12",82.5417,85.3251,82.5417251586914,83.7952,20045008.0],["2023-01-13",83.7952,84.2375,82.6984,83.8689,19749017.0],["2023-01-16",83.8689,92.0714,83.7767,90.4862,50166642.0],["2023-01-17",90.4862,90.9655,86.9287,88.1637,32638692.0],["2023-01-18",88.1637,88.16371154785156,86.5232,87.3066,13731720.0],["2023-01-19",87.3066,91.0577,86.1545,89.8503,28892907.0],["2023-01-20",89.8503,91.7028,89.03,89.8595,15915816.0],["2023-01-30",89.8595,92.1636,88.5508,88.7904,21305543.0],["2023-01-31",88.7904,90.6429,85.7398,85.9426,23588529.0],["2023-02-01",85.9426,86.6154,84.7997,86.5232,16193902.0],["2023-02-02",86.5232,89.795,85.5278,87.5554,20555523.0],["2023-02-03",87.5554,87.55543518066406,85.6937,86.4495,11065636.0],["2023-02-06",86.4495,86.449462890625,82.4957,84.2744,24729930.0],["2023-02-07",84.2744,85.9334,83.5832,84.514,12981211.0],["2023-02-08",84.514,86.0716,83.4542,83.62,11806184.0],["2023-02-09",83.62,84.4219,82.9473,84.1638,10084163.0],["2023-02-10",84.1638,84.3297,81.915,82.7353,15613918.0],["2023-02-13",82.7353,83.961,81.2146,82.3021,18800949.0],["2023-02-14",82.3021,82.7998,81.0487,82.0993,14269395.0],["2023-02-15",82.0993,82.385,79.7215,80.1363,20028273.0],["2023-02-16",80.1363,81.2699,78.8644,79.3529,17990789.0],["2023-02-17",79.3529,80.0902,78.4312,78.5326,15506923.0],["2023-02-20",78.5326,79.528,77.5925,79.4635,18901723.0],["2023-02-21",79.4635,79.6847,78.0441,78.5787,15796308.0],["2023-02-22",78.5787,78.57869720458984,77.1778,77.3253,15043892.0],["2023-02-23",77.3253,78.6893,76.7723,77.4912,14975133.0],["2023-02-24",77.4912,77.49116516113281,76.0811,76.1824,15249105.0],["2023-02-27",76.1824,76.9566,75.1686,75.482,15622755.0],["2023-02-28",75.482,76.2746,75.2147,76.2009,14297689.0],["2023-03-01",76.2009,77.4727,74.6617,77.2515,25248006.0],["2023-03-02",77.2515,77.4267,76.4036,76.9105,13877254.0],["2023-03-03",76.9105,78.8368,76.6156,76.7262,22003107.0],["2023-03-06",76.7262,77.0672,75.1133,75.5742,22287251.0],["2023-03-07",75.5742,76.7631,74.6802,74.8368,17690733.0],["2023-03-08",74.8368,74.83684539794922,73.2701,73.6848,18097350.0],["2023-03-09",73.6848,75.1318,73.68480682373047,74.4221,16559852.0],["2023-03-10",74.4221,74.8092,72.6526,73.9336,17574211.0],["2023-03-13",73.9336,73.93363952636719,71.7494,72.7816,25003609.0],["2023-03-14",72.7816,73.9337,72.1365,72.8277,16599646.0],["2023-03-15",72.8277,74.3853,72.0443,72.1641,17047421.0],["2023-03-16",72.1641,72.2102,69.943,70.2932,26053926.0],["2023-03-17",70.2932,70.966,68.0905,68.3393,35185932.0],["2023-03-20",68.3393,69.3162,67.0859,68.2011,30792768.0],["2023-03-21",68.2011,74.2009,68.20106506347656,73.9705,56523997.0],["2023-03-22",73.9705,76.0073,73.8231,74.929,38669476.0],["2023-03-23",74.929,76.0442,73.4452,73.989,28061401.0],["2023-03-24",73.989,75.482,73.6203,73.8599,20340143.0],["2023-03-27",73.8599,76.505,72.542,75.6018,35898990.0],["2023-03-28",75.6018,75.60181427001953,74.2654,74.8553,17852545.0],["2023-03-29",74.8553,75.5281,73.7125,73.8599,16954264.0],["2023-03-30",73.8599,75.3714,73.2701,75.1041,20109999.0],["2023-03-31",75.1041,75.2885,72.5696,73.2701,29547937.0],["2023-04-03",73.2701,73.27007293701172,71.0397,71.7586,32575512.0],["2023-04-04",71.7586,71.9798,69.9522,71.7033,35426746.0],["2023-04-06",71.7033,72.4959,70.8554,72.4406,21426798.0],["2023-04-07",72.4406,77.4082,71.777,77.2515,47728235.0],["2023-04-10",77.2515,78.763,76.8829,77.9796,35297457.0],["2023-04-11",77.9796,78.6985,75.9613,77.2331,25907438.0],["2023-04-12",77.2331,77.6663,75.8322,76.4313,18928785.0],["2023-04-13",76.4313,79.74,75.2147,79.4266,44408538.0],["2023-04-14",79.4266,81.8689,78.5418,79.0764,40725397.0],["2023-04-17",79.0764,80.1178,77.8782,78.9105,22242205.0],["2023-04-18",78.9105,78.91048431396484,72.8185,74.4866,52923501.0],["2023-04-19",74.4866,74.8369,72.5696,73.141,32953224.0],["2023-04-20",73.141,74.2654,71.4729,72.0074,26504383.0],["2023-04-21",72.0074,72.0259,70.3208,70.4222,23033478.0],["2023-04-24",70.4222,71.4268,68.5513,69.1227,25892049.0],["2023-04-25",69.1227,69.1319,62.2104,62.2104,72162967.0],["2023-04-26",62.2104,63.768,61.298,62.9754,38025078.0],["2023-04-27",62.9754,63.3256,61.1966,61.8602,31454856.0],["2023-04-28",61.8602,63.1321,61.5653,62.2381,24206869.0],["2023-05-04",62.2381,62.9293,61.8234,61.9893,20199751.0],["2023-05-05",61.9893,61.98925018310547,60.828,61.2612,15539925.0],["2023-05-08",61.2612,63.0123,60.5054,62.4132,26281497.0],["2023-05-09",62.4132,62.41320037841797,60.8648,61.2796,18260410.0],["2023-05-10",61.2796,61.851,60.0538,61.381,18074622.0],["2023-05-11",61.381,63.6851,61.3257,62.4777,31514262.0],["2023-05-12",62.4777,62.6713,60.8833,61.0307,18941330.0],["2023-05-15",61.0307,63.7772,60.6621,63.6205,25316075.0],["2023-05-16",63.6205,63.7956,62.7173,63.4454,15813697.0],["2023-05-17",63.4454,63.4454231262207,62.1828,62.4869,13652759.0],["2023-05-18",62.4869,62.8095,61.3072,61.5837,14325907.0],["2023-05-19",61.5837,62.3487,60.828,61.9339,12992409.0],["2023-05-22",61.9339,63.4823,61.6482,63.0399,20170663.0],["2023-05-23",63.0399,64.9293,62.9477,63.7588,23968889.0],["2023-05-24",63.7588,64.2841,63.1321,63.4086,17168463.0],["2023-05-25",63.4086,63.6113,61.9985,62.5054,16610930.0],["2023-05-26",62.5054,62.50535583496094,60.828,60.8464,19658442.0],["2023-05-29",60.8464,61.639,60.5146,61.5561,18419052.0],["2023-05-30",61.5561,61.7957,59.2243,61.2888,22581698.0],["2023-05-31",61.2888,61.8418,59.0953,59.9063,29061303.0],["2023-06-01",59.9063,62.8187,59.2612,61.8418,35410346.0],["2023-06-02",61.8418,63.1044,60.828,62.5238,21421564.0],["2023-06-05",62.5238,62.5238,60.4593,60.9109,19583536.0],["2023-06-06",60.9109,61.0676,59.3902,59.3994,17657763.0],["2023-06-07",59.3994,60.0722,57.9525,58.3211,21879018.0],["2023-06-08",58.3211,59.6391,57.5285,59.0861,19272790.0],["2023-06-09",59.0861,62.2012,58.8004,62.1551,41657930.0],["2023-06-12",62.1551,63.2242,61.3625,62.404,23051833.0],["2023-06-13",62.404,63.8417,62.40398025512695,63.4178,19081809.0],["2023-06-14",63.4178,64.0272,62.888,63.1775,16275559.0],["2023-06-15",63.1775,66.3989,63.177490234375,66.2028,34399405.0],["2023-06-16",66.2028,67.6502,66.20283508300781,67.0526,29055318.0],["2023-06-19",67.0526,67.05255126953125,64.9796,65.1757,22693478.0],["2023-06-20",65.1757,66.1375,64.382,64.382,26829811.0],["2023-06-21",64.382,64.38201904296875,58.7142,59.1063,66026702.0],["2023-06-26",59.1063,60.6564,58.3593,59.8627,24948997.0],["2023-06-27",59.8627,60.4509,59.0503,59.4798,16318975.0],["2023-06-28",59.4798,59.6199,58.266,58.4901,17741477.0],["2023-06-29",58.4901,58.8075,57.1828,57.7244,18508183.0],["2023-06-30",57.7244,58.5834,57.4443,58.1819,14866269.0],["2023-07-03",58.1819,59.732,57.7898,59.4705,18245678.0],["2023-07-04",59.4705,60.9832,58.1352,60.5537,27289041.0],["2023-07-05",60.5537,60.5817,59.6386,60.2642,11499413.0],["2023-07-06",60.2642,60.26419448852539,58.9289,59.2744,14256808.0],["2023-07-07",59.2744,59.4612,58.6395,58.8356,11636726.0],["2023-07-10",58.8356,60.4603,58.83555603027344,59.3865,14861369.0],["2023-07-11",59.3865,59.8533,58.6395,59.6666,10231697.0],["2023-07-12",59.6666,59.8907,59.0223,59.1997,11468745.0],["2023-07-13",59.1997,62.9347,59.19972229003906,62.6826,42448253.0],["2023-07-14",62.6826,63.7657,62.4865,63.1775,20672464.0],["2023-07-17",63.1775,63.177490234375,60.6937,61.4967,16201180.0],["2023-07-18",61.4967,63.7377,61.31,63.5136,27325915.0],["2023-07-19",63.5136,63.9525,62.9441,63.3736,13834844.0],["2023-07-20",63.3736,64.2139,63.1588,63.1588,13778157.0],["2023-07-21",63.1588,64.3167,62.6546,63.3082,16609158.0],["2023-07-24",63.3082,65.2037,62.6546,63.2429,19881376.0],["2023-07-25",63.2429,64.4194,62.5799,63.635,19149386.0],["2023-07-26",63.635,65.4838,63.635,64.6061,20647317.0],["2023-07-27",64.6061,65.4745,63.9805,64.7088,17185933.0],["2023-07-28",64.7088,65.045,62.8133,64.6902,22802177.0],["2023-07-31",64.6902,68.9107,64.69015502929688,66.9218,45263867.0],["2023-08-01",66.9218,70.4981,66.92182159423828,70.0125,54305172.0],["2023-08-02",70.0125,70.4047,68.4158,68.9107,26533367.0],["2023-08-03",68.9107,72.1041,68.4252,71.9454,43575972.0],["2023-08-04",71.9454,72.2442,69.8445,70.5541,29362159.0],["2023-08-07",70.5541,70.55411529541016,68.4065,69.0695,30077376.0],["2023-08-08",69.0695,69.5643,67.7435,68.7333,18557695.0],["2023-08-09",68.7333,71.9921,66.9218,71.1891,42249122.0],["2023-08-10",71.1891,74.037,70.8809,73.6728,37429053.0],["2023-08-11",73.6728,74.7933,73.2526,73.3927,25489371.0],["2023-08-14",73.3927,73.7849,71.712,73.29,21130163.0],["2023-08-15",73.29,73.5888,71.824,72.8418,14544573.0],["2023-08-16",72.8418,74.1024,72.2535,72.7484,14867062.0],["2023-08-17",72.7484,74.8587,71.9081,74.4479,21765139.0],["2023-08-18",74.4479,74.5599,72.6084,72.6177,18003581.0],["2023-08-21",72.6177,73.9716,72.1228,72.6457,18553011.0],["2023-08-22",72.6457,73.5888,70.8809,72.4496,21479004.0],["2023-08-23",72.4496,73.374,71.2918,71.3665,16461614.0],["2023-08-24",71.3665,74.5132,71.36647033691406,73.4861,23753496.0],["2023-08-25",73.4861,76.1006,73.0005,73.8222,20640610.0],["2023-08-28",73.8222,77.9214,73.6728,73.9716,32076730.0],["2023-08-29",73.9716,76.5675,73.7662,75.8765,22856834.0],["2023-08-30",75.8765,77.3331,75.447,76.6982,17874777.0],["2023-08-31",76.6982,77.1277,76.0072,76.1006,12139709.0],["2023-09-01",76.1006,76.4087,74.037,74.8494,13329196.0],["2023-09-04",74.8494,76.7449,74.7,75.9885,14066751.0],["2023-09-05",75.9885,76.7169,75.1668,76.0166,12706065.0],["2023-09-06",76.0166,76.01655578613281,71.5252,71.8987,32144518.0],["2023-09-07",71.8987,72.1508,70.8156,71.2451,14281226.0],["2023-09-08",71.2451,71.8987,70.5354,71.1517,9312645.0],["2023-09-11",71.1517,73.5795,70.6381,72.3656,13697434.0],["2023-09-12",72.3656,73.2993,71.824,72.3189,12631126.0],["2023-09-13",72.3189,73.0659,71.5532,72.2068,10546467.0],["2023-09-14",72.2068,73.1126,72.0855,72.7951,8485997.0],["2023-09-15",72.7951,75.7551,72.5803,74.5132,19526821.0],["2023-09-18",74.5132,76.2126,74.4012,75.6337,16799102.0],["2023-09-19",75.6337,75.7271,74.4945,75.0735,9143283.0],["2023-09-20",75.0735,75.7364,74.2331,74.8774,9148741.0],["2023-09-21",74.8774,74.87738037109375,73.0939,73.346,13203351.0],["2023-09-22",73.346,74.2798,72.571,74.2798,13698336.0],["2023-09-25",74.2798,76.4554,73.8222,76.1006,23547665.0],["2023-09-26",76.1006,77.1277,75.9138,76.1473,16309355.0],["2023-09-27",76.1473,82.17,76.14727783203125,81.8618,43411457.0],["2023-09-28",81.8618,83.1877,80.0597,80.4705,29712938.0],["2023-10-09",80.4705,81.4229,78.9952,80.76,18980834.0],["2023-10-10",80.76,81.2269,78.8085,78.8551,17446495.0],["2023-10-11",78.8551,83.4399,78.85514068603516,82.31,29415575.0],["2023-10-12",82.31,84.5043,81.9925,83.3838,24155181.0],["2023-10-13",83.3838,85.0179,82.5061,84.2055,22806153.0],["2023-10-16",84.2055,85.0739,81.8898,82.0766,20511717.0],["2023-10-17",82.0766,83.0757,81.5163,82.4034,12975731.0],["2023-10-18",82.4034,82.4781,81.1055,81.7124,13126181.0],["2023-10-19",81.7124,81.8618,80.3958,80.4705,13437035.0],["2023-10-20",80.4705,80.47052764892578,78.5377,79.0139,15351085.0],["2023-10-23",79.0139,79.6395,77.4265,78.7618,12865045.0],["2023-10-24",78.7618,79.5461,77.8747,78.5003,16859002.0],["2023-10-25",78.5003,81.1242,77.856,77.9401,21187013.0],["2023-10-26",77.9401,79.1633,77.137,78.7804,15399137.0],["2023-10-27",78.7804,83.5706,77.9681,82.8423,25290674.0],["2023-10-30",82.8423,87.3616,82.3847,84.467,33678189.0],["2023-10-31",84.467,84.46697235107422,77.8374,80.7787,42636455.0],["2023-11-01",80.7787,80.9561,77.5479,79.322,23919094.0],["2023-11-02",79.322,81.4043,79.2473,79.7235,17406467.0],["2023-11-03",79.7235,82.0672,79.3687,81.1615,18384937.0],["2023-11-06",81.1615,84.9712,81.1614990234375,84.8591,26592757.0],["2023-11-07",84.8591,85.3354,83.6546,83.804,15633471.0],["2023-11-08",83.804,86.4652,83.3185,84.7191,20157752.0],["2023-11-09",84.7191,85.13,82.6929,83.0384,17885589.0],["2023-11-10",83.0384,83.0664,81.9645,82.3474,9388803.0],["2023-11-13",82.3474,82.6368,80.3305,80.788,13969340.0],["2023-11-14",80.788,81.9365,79.3033,79.8916,16900373.0],["2023-11-15",79.8916,83.3185,79.89160919189453,81.8898,16455998.0],["2023-11-16",81.8898,82.2727,79.3874,79.7609,12472522.0],["2023-11-17",79.7609,80.0223,78.9765,79.7049,10871310.0],["2023-11-20",79.7049,81.9739,79.5648,81.1055,15144041.0],["2023-11-21",81.1055,82.2633,80.8814,81.1055,11449325.0],["2023-11-22",81.1055,81.10548400878906,78.5937,78.6497,14729306.0],["2023-11-23",78.6497,79.3407,78.3416,79.0699,10259503.0],["2023-11-24",79.0699,79.4341,78.1175,78.2109,9655224.0],["2023-11-27",78.2109,78.21086883544922,76.7729,77.6226,15655082.0],["2023-11-28",77.6226,79.4808,77.5105,78.6591,14456070.0],["2023-11-29",78.6591,78.9952,77.9681,78.2575,9248740.0],["2023-11-30",78.2575,78.2762,76.8476,77.1277,13688167.0],["2023-12-01",77.1277,77.7813,75.9138,77.5012,16031581.0],["2023-12-04",77.5012,77.50120544433594,70.965,72.1415,40233200.0],["2023-12-05",72.1415,72.1414794921875,69.0975,69.7511,32491112.0],["2023-12-06",69.7511,72.1415,69.75108337402344,71.1144,23100002.0],["2023-12-07",71.1144,71.11437225341797,68.9387,70.4981,19497224.0],["2023-12-08",70.4981,71.1984,69.3776,70.965,25871063.0],["2023-12-11",70.965,71.8987,69.7511,71.6279,16681593.0],["2023-12-12",71.6279,71.6279296875,69.9565,70.3113,14869922.0],["2023-12-13",70.3113,70.31134033203125,68.724,69.1255,19655993.0],["2023-12-14",69.1255,71.7586,69.12547302246094,69.667,17798839.0],["2023-12-15",69.667,70.7502,68.3505,68.5185,15655819.0],["2023-12-18",68.5185,69.2842,67.8743,68.6493,12544346.0],["2023-12-19",68.6493,68.6866,67.5194,68.0797,12186119.0],["2023-12-20",68.0797,69.0041,67.6035,67.6128,9384618.0],["2023-12-21",67.6128,69.7511,66.9031,68.3971,15578124.0],["2023-12-22",68.3971,68.6493,66.8565,67.7249,14422248.0],["2023-12-25",67.7249,69.3589,67.1833,68.6959,10381239.0],["2023-12-26",68.6959,68.6959457397461,66.7537,67.3794,10486754.0],["2023-12-27",67.3794,67.7529,66.3896,66.5296,14956537.0],["2023-12-28",66.5296,68.8547,66.3429,68.5839,21095029.0],["2023-12-29",68.5839,68.8734,67.5194,67.9396,16754940.0],["2024-01-02",67.9396,68.1731,64.3353,65.8293,28068196.0],["2024-01-03",65.8293,66.455,65.2504,65.4558,14219691.0],["2024-01-04",65.4558,65.45584106445312,64.0926,64.5781,21013438.0],["2024-01-05",64.5781,64.9423,63.0281,63.5977,17723289.0],["2024-01-08",63.5977,63.663,62.6546,62.9907,14807840.0],["2024-01-09",62.9907,64.3353,62.4678,62.9347,16164850.0],["2024-01-10",62.9347,63.8498,61.9356,63.1401,16971968.0],["2024-01-11",63.1401,67.9023,63.14013671875,66.9965,40102440.0],["2024-01-12",66.9965,68.9854,66.2215,67.0619,23213103.0],["2024-01-15",67.0619,69.0508,66.3896,67.8369,17693159.0],["2024-01-16",67.8369,68.5372,67.0525,68.4905,14107989.0],["2024-01-17",68.4905,68.49052429199219,66.76309204101562,66.7631,14441554.0],["2024-01-18",66.7631,69.0321,66.1188,68.9294,25935929.0],["2024-01-19",68.9294,70.3113,68.1637,69.9285,31731074.0],["2024-01-22",69.9285,70.386,68.3505,69.527,26022097.0],["2024-01-23",69.527,70.1059,68.2477,69.1628,19838547.0],["2024-01-24",69.1628,69.7417,67.4167,69.0975,17438909.0],["2024-01-25",69.0975,69.1535,67.3327,68.4345,19235679.0],["2024-01-26",68.4345,69.7418,61.5901,61.5901,44527046.0],["2024-01-29",61.5901,61.590118408203125,55.4273681640625,55.4274,106097922.0],["2024-01-30",55.4274,55.4273681640625,52.458,53.0837,87396491.0],["2024-01-31",53.0837,53.083656311035156,50.3291,50.6092,65697194.0],["2024-02-01",50.6092,53.1677,50.1704,52.1032,58337298.0],["2024-02-02",52.1032,53.6252,46.89289855957031,46.8929,65707485.0],["2024-02-05",46.8929,48.3029,42.2055,45.0347,159302508.0],["2024-02-06",45.0347,49.3113,42.3642,48.7884,113259142.0],["2024-02-07",48.7884,52.6448,48.78841018676758,51.5897,111295644.0],["2024-02-08",51.5897,51.589656829833984,48.555,49.6008,99007432.0],["2024-02-19",49.6008,49.600772857666016,45.3989,46.7342,132806402.0],["2024-02-20",46.7342,48.2188,46.0619,48.1535,100319873.0],["2024-02-21",48.1535,51.8231,47.4532,50.1797,108874573.0],["2024-02-22",50.1797,50.7586,49.3767,50.5252,62886204.0],["2024-02-23",50.5252,50.5905,49.0685,50.0303,69410659.0],["2024-02-26",50.0303,51.7951,50.03030014038086,51.0294,75027576.0],["2024-02-27",51.0294,51.337547302246094,50.0583,51.3375,64623673.0],["2024-02-28",51.3375,52.8035,49.4887,49.4981,90726813.0],["2024-02-29",49.4981,51.0294,49.0219,50.8707,63870856.0],["2024-03-01",50.8707,51.7204,50.4318,51.3749,55375181.0],["2024-03-04",51.3749,56.5105,51.37489700317383,56.025,124122674.0],["2024-03-05",56.025,56.024967193603516,53.3264,54.3722,82237501.0],["2024-03-06",54.3722,55.5394,53.9707,54.8391,56281385.0],["2024-03-07",54.8391,54.839107513427734,49.358,49.358,113170375.0],["2024-03-08",49.358,49.358001708984375,47.4438,48.4056,97310560.0],["2024-03-11",48.4056,51.6177,48.1068,51.1415,108510223.0],["2024-03-12",51.1415,54.503,51.14146041870117,53.4105,123866270.0],["2024-03-13",53.4105,53.8493,52.2433,52.9903,74632035.0],["2024-03-14",52.9903,54.9792,48.4429,49.9649,194357013.0],["2024-03-15",49.9649,49.964935302734375,47.7613,47.9107,145632932.0],["2024-03-18",47.9107,49.8996,45.567,49.8716,191396680.0],["2024-03-19",49.8716,49.871559143066406,47.4345,47.4438,168192735.0],["2024-03-20",47.4438,47.7239,46.6968,46.9956,110214081.0],["2024-03-21",46.9956,47.3691,46.6034,46.7061,96680597.0],["2024-03-22",46.7061,46.706146240234375,44.7266,44.7359,127631961.0],["2024-03-25",44.7359,46.6501,44.73593521118164,45.6604,122011318.0],["2024-03-26",45.6604,45.66035461425781,43.8676,44.3158,103154801.0],["2024-03-27",44.3158,44.9787,43.2139,43.4941,89520532.0],["2024-03-28",43.4941,44.4091,43.0645,43.9142,82108858.0],["2024-03-29",43.9142,43.91423416137695,42.8404,43.1206,50919933.0],["2024-04-01",43.1206,44.6706,43.0925,44.6706,96952376.0],["2024-04-02",44.6706,44.6799,43.438,43.9423,75614288.0],["2024-04-03",43.9423,44.7173,43.7182,44.1757,74581588.0],["2024-04-08",44.1757,44.175689697265625,42.7377,43.0552,83610043.0],["2024-04-09",43.0552,43.9516,41.9254,43.8115,105558319.0],["2024-04-10",43.8115,43.9329,42.5136,42.5603,69694416.0],["2024-04-11",42.5603,42.560302734375,40.8049,40.8982,116595304.0],["2024-04-12",40.8982,41.4398,40.0485,40.0485,79001102.0],["2024-04-15",40.0485,40.2633,38.9093,39.5723,81955345.0],["2024-04-16",39.5723,39.6844,38.4425,38.4611,70395203.0],["2024-04-17",38.4611,40.6648,38.46113967895508,40.2913,112233072.0],["2024-04-18",40.2913,41.4118,39.5816,40.5527,109147851.0],["2024-04-19",40.5527,40.55274200439453,39.0868,39.4042,74610705.0],["2024-04-22",39.4042,39.8618,38.872,39.3109,50854786.0],["2024-04-23",39.3109,40.4314,38.7319,39.8057,92119020.0],["2024-04-24",39.8057,39.80574417114258,38.984,39.1801,70078537.0],["2024-04-25",39.1801,39.591,38.8346,38.844,71687645.0],["2024-04-26",38.844,40.2726,38.5639,40.0765,119709427.0],["2024-04-29",40.0765,42.0374,40.076534271240234,41.6172,114939427.0],["2024-04-30",41.6172,41.8133,40.6368,40.7768,80698597.0],["2024-05-06",40.7768,43.3166,40.77683639526367,42.747,126789066.0],["2024-05-07",42.747,42.8218,42.1868,42.6257,64317670.0],["2024-05-08",42.6257,42.62566375732422,41.7013,41.7479,62605726.0],["2024-05-09",41.7479,42.9431,41.7293,42.3642,75040983.0],["2024-05-10",42.3642,42.7657,41.5799,41.8787,60905456.0],["2024-05-13",41.8787,45.4549,41.878665924072266,43.1299,185303114.0],["2024-05-14",43.1299,44.7266,42.7377,44.017,145967532.0],["2024-05-15",44.017,44.01695251464844,42.0281,42.2242,105993721.0],["2024-05-16",42.2242,43.2606,40.7862,42.5603,96750802.0],["2024-05-17",42.5603,42.719,41.6266,41.9254,69469585.0],["2024-05-20",41.9254,42.1681,41.5519,41.7386,56243142.0],["2024-05-21",41.7386,41.73860549926758,40.6181,40.8142,66921746.0],["2024-05-22",40.8142,41.3464,40.7115,41.197,48207701.0],["2024-05-23",41.197,41.197025299072266,40.366,40.422,42728172.0],["2024-05-24",40.422,40.7115,39.917789459228516,39.9178,38130211.0],["2024-05-27",39.9178,40.1886,38.7693,39.6097,55158020.0],["2024-05-28",39.6097,40.0765,39.1988,39.4603,36706806.0],["2024-05-29",39.4603,39.6844,39.2828,39.4696,30828844.0],["2024-05-30",39.4696,39.4976,39.0774,39.1615,28587133.0],["2024-05-31",39.1615,39.9271,39.16145324707031,39.3202,37592593.0],["2024-06-03",39.3202,39.4603,38.9467,39.2175,37109089.0],["2024-06-04",39.2175,40.4313,39.1241,40.4127,60016316.0],["2024-06-05",40.4127,40.478,39.9738,40.0579,36537875.0],["2024-06-06",40.0579,40.5714,39.6657,39.7591,40332118.0],["2024-06-07",39.7591,40.0579,39.3202,39.5816,30669945.0],["2024-06-11",39.5816,39.6844,38.7973,39.647,33580654.0],["2024-06-12",39.647,43.0645,39.64700698852539,42.3736,151234823.0],["2024-06-13",42.3736,42.691,41.7199,42.0187,97421815.0],["2024-06-14",42.0187,42.01872634887695,40.80485534667969,40.8049,109469542.0],["2024-06-17",40.8049,41.4958,40.6368,41.057,48520692.0],["2024-06-18",41.057,41.0756,39.0307,39.7124,77222715.0],["2024-06-19",39.7124,39.7684,39.1241,39.1615,46952331.0],["2024-06-20",39.1615,39.5443,38.3584,38.3678,59777548.0],["2024-06-21",38.3678,38.36776351928711,37.49,37.8075,42664129.0],["2024-06-24",37.8075,38.153,37.2379,37.7422,37079054.0],["2024-06-25",37.7422,38.1343,37.5087,37.8075,30964537.0],["2024-06-26",37.8075,38.6208,37.4723,38.4868,32157374.0],["2024-06-27",38.4868,38.48683547973633,37.64455032348633,37.6446,26142402.0],["2024-06-28",37.6446,37.97,37.4148,37.5106,25880235.0],["2024-07-01",37.5106,37.6158,36.5725,37.0033,32804792.0],["2024-07-02",37.0033,37.1755,36.5917,36.6491,25926535.0],["2024-07-03",36.6491,37.5967,36.2567,37.0415,37665573.0],["2024-07-04",37.0415,37.04154968261719,35.9791,35.9887,32468587.0],["2024-07-08",35.9887,36.3811,35.2038,35.29,34111705.0],["2024-07-09",35.29,35.8355,34.8018,35.6633,38434755.0],["2024-07-10",35.6633,36.63,35.3761,35.9313,35402687.0],["2024-07-11",35.9313,37.3957,35.93125915527344,37.1564,49281455.0],["2024-07-12",37.1564,37.7977,37.0416,37.1373,35947432.0],["2024-07-15",37.1373,37.1373,36.3237,36.4194,28378634.0],["2024-07-16",36.4194,37.0224,36.295,36.8406,24313896.0],["2024-07-17",36.8406,37.836,36.6683,37.5393,44177136.0],["2024-07-18",37.5393,37.7594,37.099,37.6446,34485024.0],["2024-07-19",37.6446,38.0274,37.2043,37.903,34269525.0],["2024-07-22",37.903,38.6113,37.7116,38.3528,40000621.0],["2024-07-23",38.3528,38.352840423583984,37.4627,37.5201,31913839.0],["2024-07-24",37.5201,38.171,36.8501,36.9937,29181638.0],["2024-07-25",36.9937,37.8743,36.6874,37.5776,31644838.0],["2024-07-26",37.5776,38.1231,37.4723,37.8456,25293667.0],["2024-07-29",37.8456,37.9508,36.9458,37.3287,29456877.0],["2024-07-30",37.3287,39.7216,37.32869338989258,38.9463,100484930.0],["2024-07-31",38.9463,40.851,38.8506,40.717,82355479.0],["2024-08-01",40.717,40.8318,40.0661,40.4873,54472771.0],["2024-08-02",40.4873,41.9326,40.2576,41.0711,75936404.0],["2024-08-05",41.0711,41.9134,40.6021,40.6691,63580250.0],["2024-08-06",40.6691,41.8273,40.669132232666016,41.5401,57347347.0],["2024-08-07",41.5401,41.540138244628906,40.8988,41.0616,34386071.0],["2024-08-08",41.0616,41.4061,40.65,40.6787,34853044.0],["2024-08-09",40.6787,40.9467,39.721561431884766,39.7216,43452449.0],["2024-08-12",39.7216,39.9321,39.3196,39.6067,23924225.0],["2024-08-13",39.6067,39.7216,39.0516,39.4344,23184156.0],["2024-08-14",39.4344,39.434417724609375,38.1327,38.1614,35728744.0],["2024-08-15",38.1614,38.841,37.9413,38.4103,28115376.0],["2024-08-16",38.4103,38.7548,37.9508,38.4964,24500807.0],["2024-08-19",38.4964,38.7166,37.97,38.0657,22555142.0],["2024-08-20",38.0657,38.2667,37.5297,37.6158,19110928.0],["2024-08-21",37.6158,37.7307,36.9458,37.0798,24405877.0],["2024-08-22",37.0798,37.3191,35.7973,35.893,38646923.0],["2024-08-23",35.893,36.1418,35.7398,35.8834,18963321.0],["2024-08-26",35.8834,36.563,35.7111,36.5055,30918358.0],["2024-08-27",36.5055,36.7831,36.0844,36.4385,21677917.0],["2024-08-28",36.4385,36.831,36.094,36.6587,23596339.0],["2024-08-29",36.6587,37.3,36.2184,37.0511,31305477.0],["2024-08-30",37.0511,37.9221,36.7831,37.501,41064074.0],["2024-09-02",37.501,37.501,36.1036,36.1227,36211041.0],["2024-09-03",36.1227,36.8788,36.0078,36.7448,27042798.0],["2024-09-04",36.7448,38.0083,36.5725,37.7116,43153870.0],["2024-09-05",37.7116,38.6304,37.6637,37.9604,30481701.0],["2024-09-06",37.9604,38.0178,37.1181,37.1373,19939377.0],["2024-09-09",37.1373,38.841,37.0224,37.7211,51741414.0],["2024-09-10",37.7211,37.721126556396484,35.2804,35.692,72796613.0],["2024-09-11",35.692,37.0224,35.691978454589844,36.8884,49095767.0],["2024-09-12",36.8884,38.506,36.8501,38.0561,56502329.0],["2024-09-13",38.0561,38.9367,38.0561,38.1136,45209438.0],["2024-09-18",38.1136,38.3816,37.7211,38.305,22206883.0],["2024-09-19",38.305,39.3387,38.1614,38.9367,43310009.0],["2024-09-20",38.9367,39.1664,38.6304,38.841,28698646.0],["2024-09-23",38.841,41.9134,38.84098815917969,39.9608,103603589.0],["2024-09-24",39.9608,40.6979,39.1377,40.6787,83010374.0],["2024-09-25",40.6787,42.5356,40.6787,40.8797,124264408.0],["2024-09-26",40.8797,41.4731,39.7216,41.4157,96158296.0],["2024-09-27",41.4157,45.56014633178711,41.415706634521484,45.5601,116014674.0],["2024-09-30",45.5601,50.1162,45.56014633178711,50.1162,150933792.0],["2024-10-08",50.1162,55.13161087036133,50.11616134643555,55.1316,210749003.0],["2024-10-09",55.1316,56.9502,52.5282,53.3992,182769568.0],["2024-10-10",53.3992,55.1412,52.1262,52.576,117117450.0],["2024-10-11",52.576,52.57603073120117,48.5082,49.2452,106652642.0],["2024-10-14",49.2452,49.9439,48.2402,49.6759,78022342.0],["2024-10-15",49.6759,50.0587,47.9052,47.9339,64582620.0],["2024-10-16",47.9339,47.933876037597656,46.4216,46.8619,59490609.0],["2024-10-17",46.8619,47.417,46.0962,46.1153,48738750.0],["2024-10-18",46.1153,49.2643,45.7324,48.0679,98291391.0],["2024-10-21",48.0679,48.7379,47.4936,48.2019,71842206.0],["2024-10-22",48.2019,49.2356,47.7616,48.623,57435110.0],["2024-10-23",48.623,50.2502,48.1444,49.2834,86032533.0],["2024-10-24",49.2834,49.6376,47.7712,47.9913,69684537.0],["2024-10-25",47.9913,50.8819,47.6659,50.7287,114701118.0],["2024-10-28",50.7287,51.3605,49.963,51.1499,69259762.0],["2024-10-29",51.1499,53.7438,51.1307,51.1977,108811925.0],["2024-10-30",51.1977,51.3796,49.5036,49.9056,65279624.0],["2024-10-31",49.9056,50.6905,49.293,49.7716,53455433.0],["2024-11-01",49.7716,50.2023,48.8144,48.958,51157300.0],["2024-11-04",48.958,50.231,48.891,49.7333,40771396.0],["2024-11-05",49.7333,52.1262,49.092,51.4849,80043023.0],["2024-11-06",51.4849,54.0787,51.236,52.5473,102920470.0],["2024-11-07",52.5473,54.28932571411133,51.1595,54.2893,90911107.0],["2024-11-08",54.2893,55.5623,53.5236,53.715,81524704.0],["2024-11-11",53.715,55.3709,53.0067,54.9689,65227233.0],["2024-11-12",54.9689,58.3859,54.7105,55.8016,112714805.0],["2024-11-13",55.8016,55.80160903930664,53.2173,54.1362,75812969.0],["2024-11-14",54.1362,54.3372,51.9252,52.0687,56726757.0],["2024-11-15",52.0687,52.1166,50.6043,50.6043,53373584.0],["2024-11-18",50.6043,50.8244,49.159,49.4079,48239819.0],["2024-11-19",49.4079,50.3267,48.5177,49.8482,42237317.0],["2024-11-20",49.8482,50.8053,49.4653,50.3172,45149262.0],["2024-11-21",50.3172,50.31716537475586,49.5227,49.9343,28934843.0],["2024-11-22",49.9343,49.93430709838867,47.4362,47.5032,53904398.0],["2024-11-25",47.5032,47.9913,46.4694,46.9959,34825244.0],["2024-11-26",46.9959,47.7137,46.8427,46.9002,25269905.0],["2024-11-27",46.9002,47.9339,46.881,47.7807,35491469.0],["2024-11-28",47.7807,48.1923,47.1299,47.283,26474189.0],["2024-11-29",47.283,48.5082,47.1777,47.9913,35378989.0],["2024-12-02",47.9913,49.1686,47.5702,49.025,38367487.0],["2024-12-03",49.025,50.5086,48.7474,50.0779,52035928.0],["2024-12-04",50.0779,50.077880859375,49.0059,49.2739,32394914.0],["2024-12-05",49.2739,49.7142,48.8144,49.2069,25619160.0],["2024-12-06",49.2069,53.9639,48.9102,52.8536,105503865.0],["2024-12-09",52.8536,57.6202,52.853599548339844,56.4525,156291106.0],["2024-12-10",56.4525,58.1371,55.2752,55.4858,90935235.0],["2024-12-11",55.4858,56.0696,54.7009,55.2178,46222364.0],["2024-12-12",55.2178,55.21775436401367,53.9352,54.6435,48225597.0],["2024-12-13",54.6435,54.653,53.782,54.0788,58236843.0],["2024-12-16",54.0788,54.653,53.4757,53.8012,36168357.0],["2024-12-17",53.8012,54.3659,53.045,53.1216,30957289.0],["2024-12-18",53.1216,53.983,53.0833,53.6959,25541278.0],["2024-12-19",53.6959,54.3946,52.978,53.514,30913689.0],["2024-12-20",53.514,54.1075,53.2269,53.3992,23471436.0],["2024-12-23",53.3992,54.6052,53.2173,53.849,34025500.0],["2024-12-24",53.849,54.1745,53.6672,54.0309,23649233.0],["2024-12-25",54.0309,55.5145,53.1216,53.2556,38232954.0],["2024-12-26",53.2556,53.6672,52.643,53.1312,20462296.0],["2024-12-27",53.1312,53.13117218017578,51.9922,52.442,32037905.0],["2024-12-30",52.442,53.983,52.1836,53.6959,33545208.0],["2024-12-31",53.6959,53.69588851928711,52.6622,52.6813,27268815.0],["2025-01-02",52.6813,52.9206,50.4416,50.7862,35081813.0],["2025-01-03",50.7862,51.2839,49.9726,50.1257,25732736.0],["2025-01-06",50.1257,51.2073,49.5897,50.633,30660559.0],["2025-01-07",50.633,50.633026123046875,49.2452,50.1353,28319426.0],["2025-01-08",50.1353,50.2885,48.9389,49.6854,22650358.0],["2025-01-09",49.6854,51.3509,49.685447692871094,50.3555,21665269.0],["2025-01-10",50.3555,51.973,50.35545349121094,51.0733,33453661.0],["2025-01-13",51.0733,51.3317,50.1927,50.8914,20088452.0],["2025-01-14",50.8914,52.978,50.891448974609375,52.643,32668663.0],["2025-01-15",52.643,52.64303207397461,50.2789,50.9967,38727050.0],["2025-01-16",50.9967,52.4133,50.9297,51.236,22088116.0],["2025-01-17",51.236,51.2743,50.6139,50.7287,20987941.0],["2025-01-20",50.7287,54.2606,50.728736877441406,53.6289,57883290.0],["2025-01-21",53.6289,53.8873,52.174,53.112,37905400.0],["2025-01-22",53.112,53.246,52.04,52.2315,22344745.0],["2025-01-23",52.2315,53.1695,52.04,52.0496,23325664.0],["2025-01-24",52.0496,54.5573,51.8582,53.4662,48068381.0],["2025-01-27",53.4662,53.8682,52.9589,52.9876,21933654.0],["2025-02-05",52.9876,53.8395,52.911,53.5906,26988519.0],["2025-02-06",53.5906,55.859,53.3035,55.5623,47049082.0],["2025-02-07",55.5623,56.4716,54.9402,55.6772,43621078.0],["2025-02-10",55.6772,56.6439,55.4666,56.0888,30161814.0],["2025-02-11",56.0888,56.3376,55.0359,55.0455,24211491.0],["2025-02-12",55.0455,55.3039,54.519,55.1603,27220846.0],["2025-02-13",55.1603,55.5815,54.318,54.4233,24749772.0],["2025-02-14",54.4233,57.5819,54.42332077026367,56.931,72335570.0],["2025-02-17",56.931,59.8791,56.9310417175293,59.6493,76688257.0],["2025-02-18",59.6493,60.2236,58.5582,58.8453,47896392.0],["2025-02-19",58.8453,61.2382,58.1945,59.8216,49371533.0],["2025-02-20",59.8216,62.0996,59.5441,61.6019,53128670.0],["2025-02-21",61.6019,66.2824,61.6019172668457,65.4784,75372254.0],["2025-02-24",65.4784,65.47836303710938,60.6831,60.8841,96510621.0],["2025-02-25",60.8841,60.88405990600586,59.0559,59.8025,52598363.0],["2025-02-26",59.8025,61.8603,59.8024787902832,61.6689,43034189.0],["2025-02-27",61.6689,61.6785,59.209,59.7738,51139663.0],["2025-02-28",59.7738,59.9173,58.0509,58.5103,42652905.0],["2025-03-03",58.5103,59.3431,57.467,58.07,40376144.0],["2025-03-04",58.07,58.070045471191406,57.0938,57.7925,31672279.0],["2025-03-05",57.7925,58.3189,56.9693,57.333,25860748.0],["2025-03-06",57.333,60.0513,57.33304977416992,59.7068,43806681.0],["2025-03-07",59.7068,60.4438,59.1995,59.8312,34912815.0],["2025-03-10",59.8312,60.7692,58.7305,59.3431,28809317.0],["2025-03-11",59.3431,59.34305191040039,58.1083,58.9889,22514528.0],["2025-03-12",58.9889,60.0322,58.7688,58.9506,20012391.0],["2025-03-13",58.9506,59.3143,58.1753,58.4816,17031845.0],["2025-03-14",58.4816,61.6498,58.48162078857422,61.1712,55967015.0],["2025-03-17",61.1712,61.7359,60.7022,61.2861,25984406.0],["2025-03-18",61.2861,67.4118,61.28605651855469,66.6939,97898373.0],["2025-03-19",66.6939,67.6511,66.2632,67.0002,54903454.0],["2025-03-20",67.0002,67.5075,65.3922,66.5887,39134459.0],["2025-03-21",66.5887,66.58865356445312,63.8608,64.1096,47039264.0],["2025-03-24",64.1096,64.8945,63.9374,64.4734,27848937.0],["2025-03-25",64.4734,64.9806,63.5832,63.7364,21148141.0],["2025-03-26",63.7364,64.2628,62.8079,62.9228,21577690.0],["2025-03-27",62.9228,65.2008,62.5878,65.0859,36547707.0],["2025-03-28",65.0859,66.4929,64.6839,64.8849,29155668.0],["2025-03-31",64.8849,65.5454,64.0139,64.4351,22671589.0],["2025-04-01",64.4351,67.0002,64.43506622314453,65.3061,47878141.0],["2025-04-02",65.3061,65.3061,62.9515,63.2195,38346610.0],["2025-04-03",63.2195,63.5449,60.7022,60.7979,50284049.0],["2025-04-07",60.7979,60.79791259765625,54.72,54.72,42101088.0],["2025-04-08",54.72,55.6485,49.2452,49.3983,127288498.0],["2025-04-09",49.3983,49.3983039855957,46.4024,49.0537,120709690.0],["2025-04-10",49.0537,51.504,49.053733825683594,50.0587,83825963.0],["2025-04-11",50.0587,50.5852,49.2452,49.8673,63119852.0],["2025-04-14",49.8673,51.9347,49.86730194091797,50.834,62562509.0],["2025-04-15",50.834,50.834022521972656,49.6759,50.3267,38832857.0],["2025-04-16",50.3267,50.32674026489258,48.9102,50.1162,40987053.0],["2025-04-17",50.1162,50.3363,49.5993,50.2597,26699497.0],["2025-04-18",50.2597,51.1595,50.1066,50.5852,24025518.0],["2025-04-21",50.5852,51.6667,50.3459,51.5806,25889868.0],["2025-04-22",51.5806,52.5952,51.0829,52.2123,37034654.0],["2025-04-23",52.2123,54.4042,52.21231460571289,53.8107,48797630.0],["2025-04-24",53.8107,55.2369,53.6002,54.0022,37275533.0],["2025-04-25",54.0022,55.4379,54.00217819213867,54.9019,32632846.0],["2025-04-28",54.9019,56.06,54.2702,55.6006,35113590.0],["2025-04-29",55.6006,58.9411,55.600616455078125,57.8595,67722044.0],["2025-04-30",57.8595,58.1945,56.5578,56.6343,43039531.0],["2025-05-06",56.6343,58.5199,56.63433074951172,57.7542,40910740.0],["2025-05-07",57.7542,58.7688,55.4379,55.7538,64309752.0],["2025-05-08",55.7538,56.8449,55.6006,56.4525,34488482.0],["2025-05-09",56.4525,56.8449,55.9739,56.529,24089989.0],["2025-05-12",56.529,57.4096,55.5145,56.864,37304930.0],["2025-05-13",56.864,58.0126,56.864044189453125,57.2948,30386693.0],["2025-05-14",57.2948,58.6539,57.065,58.4146,34142847.0],["2025-05-15",58.4146,59.6685,58.1945,58.7592,34311570.0],["2025-05-16",58.7592,58.7688,57.8116,58.7305,21007650.0],["2025-05-19",58.7305,58.73047637939453,57.5723,58.4338,17931667.0],["2025-05-20",58.4338,60.2811,58.43376541137695,59.9748,31864802.0],["2025-05-21",59.9748,61.3651,59.5559,60.6805,29769258.0],["2025-05-22",60.6805,61.7269,59.5559,61.4042,35359915.0],["2025-05-23",61.4042,62.7929,60.6023,60.6805,45797261.0],["2025-05-26",60.6805,61.6291,60.0644,60.3089,29521148.0],["2025-05-27",60.3089,61.2771,60.1818,60.8272,21914977.0],["2025-05-28",60.8272,61.013,60.2013,60.2894,15864741.0],["2025-05-29",60.2894,63.3014,60.28936004638672,63.272,42527115.0],["2025-05-30",63.272,63.272037506103516,62.1083,62.1083,28171565.0],["2025-06-03",62.1083,63.1547,62.0985,63.0471,24032722.0],["2025-06-04",63.0471,63.9859,62.6168,63.6828,28811339.0],["2025-06-05",63.6828,63.7708,62.3137,63.0569,24417831.0],["2025-06-06",63.0569,63.1547,62.2941,62.5875,20756394.0],["2025-06-09",62.5875,64.426,62.5484,63.3698,33232837.0],["2025-06-10",63.3698,64.8563,63.1743,63.4676,35314261.0],["2025-06-11",63.4676,64.1033,63.2916,63.6143,25372423.0],["2025-06-12",63.6143,66.3036,63.3209,66.2156,47755525.0],["2025-06-13",66.2156,68.3964,65.8244,66.7633,56161546.0],["2025-06-16",66.7633,67.8585,65.1301,66.9491,32435887.0],["2025-06-17",66.9491,67.839,64.8954,65.0323,36580840.0],["2025-06-18",65.0323,65.5115,64.0544,64.25,34024258.0],["2025-06-19",64.25,64.7781,63.0765,63.497,25325873.0],["2025-06-20",63.497,64.0544,63.3698,63.8295,21099073.0],["2025-06-23",63.8295,63.9859,62.4995,63.8295,25850252.0],["2025-06-24",63.8295,65.36480712890625,63.82946014404297,65.3648,29053135.0],["2025-06-25",65.3648,66.4405,64.8661,66.3134,24862764.0],["2025-06-26",66.3134,66.31340789794922,64.0739,64.2304,31567730.0],["2025-06-27",64.2304,64.9541,63.8784,64.3771,19691383.0],["2025-06-30",64.3771,68.1128,64.1522,68.015,46834337.0],["2025-07-01",68.015,69.8144,67.5847,69.1396,34360885.0],["2025-07-02",69.1396,69.8046,68.416,68.6507,21889138.0],["2025-07-03",68.6507,69.5015,68.3573,69.1592,22708099.0],["2025-07-04",69.1592,70.0687,68.4942,69.257,23136591.0],["2025-07-07",69.257,69.25697326660156,67.6923,68.2986,21036866.0],["2025-07-08",68.2986,69.3156,68.015,68.8462,19888448.0],["2025-07-09",68.8462,69.4134,67.3793,68.1617,23089854.0],["2025-07-10",68.1617,69.8144,68.16168212890625,68.592,29862153.0],["2025-07-11",68.592,75.4473,68.59198760986328,75.4473,81113216.0],["2025-07-14",75.4473,77.765,75.44727325439453,76.8653,78030080.0],["2025-07-15",76.8653,79.0754,76.86526489257812,78.3126,45216480.0],["2025-07-16",78.3126,78.694,76.6501,77.0706,31624768.0],["2025-07-17",77.0706,79.6915,76.7968,79.2318,41583700.0],["2025-07-18",79.2318,81.3051,79.23184967041016,80.777,41579552.0],["2025-07-21",80.777,81.6473,79.0558,80.9335,49675278.0],["2025-07-22",80.9335,84.0335,80.1902,80.953,45281369.0],["2025-07-23",80.953,83.701,80.95301055908203,82.2048,48992806.0],["2025-07-24",82.2048,85.0799,81.6669,85.0799,47977765.0],["2025-07-25",85.0799,89.1872,84.4833,86.9184,61094107.0],["2025-07-28",86.9184,89.59790802001953,86.8499,89.5979,53268026.0],["2025-07-29",89.5979,97.5583,88.6982,96.5119,94014709.0],["2025-07-30",96.5119,100.228,95.1037,96.6683,92913994.0],["2025-07-31",96.6683,96.66834259033203,92.8251,94.1453,98354070.0],["2025-08-01",94.1453,94.2626,90.3216,90.9474,89326337.0],["2025-08-04",90.9474,90.9475,87.6323,89.8228,63916807.0],["2025-08-05",89.8228,92.0721,89.82283020019531,91.2311,48498304.0],["2025-08-06",91.2311,93.6368,90.9279,91.5147,52525501.0],["2025-08-07",91.5147,91.8471,88.0723,89.197,58367873.0],["2025-08-08",89.197,89.6273,87.0357,88.6591,42206329.0],["2025-08-11",88.6591,90.4585,88.6004,89.2165,40431874.0],["2025-08-12",89.2165,89.7251,88.1115,89.4806,37173126.0],["2025-08-13",89.4806,97.304,89.4805679321289,95.9545,103105177.0],["2025-08-14",95.9545,100.1009,95.1526,96.5021,80763150.0],["2025-08-15",96.5021,97.1084,94.5267,95.6415,54792951.0],["2025-08-18",95.6415,97.1084,94.3702,94.8396,62711456.0],["2025-08-19",94.8396,96.815,88.0234,88.2679,131165425.0],["2025-08-20",88.2679,89.95,87.114,89.7837,82113831.0],["2025-08-21",89.7837,91.2702,89.1872,89.6761,39717015.0],["2025-08-22",89.6761,91.9449,89.2361,91.9254,58016380.0],["2025-08-25",91.9254,97.793,91.92538452148438,97.7734,93311762.0],["2025-08-26",97.7734,97.77339935302734,94.2822,94.6636,67004694.0],["2025-08-27",94.6636,96.8053,93.29448699951172,93.2945,62020093.0],["2025-08-28",93.2945,93.7345,90.4585,93.5781,58306073.0],["2025-08-29",93.5781,101.6656,93.5096,101.0201,101659553.0],["2025-09-01",101.0201,109.5379,99.2696,109.1174,101245380.0],["2025-09-02",109.1174,113.2345,107.1322,109.5281,106125769.0],["2025-09-03",109.5281,110.4571,106.2912,108.4328,71937192.0],["2025-09-04",108.4328,110.2127,97.7734,99.6901,102863435.0],["2025-09-05",99.6901,105.9293,97.9885,105.0296,80229245.0],["2025-09-08",105.0296,109.4108,104.4135,108.159,71097532.0],["2025-09-09",108.159,110.1638,102.9955,104.0224,64218447.0],["2025-09-10",104.0224,106.9562,103.4649,104.8634,47851765.0],["2025-09-11",104.8634,104.86338806152344,95.397,102.3403,100340190.0],["2025-09-12",102.3403,104.9123,101.0299,103.1422,56662117.0],["2025-09-15",103.1422,106.5845,102.6826,104.6385,51392197.0],["2025-09-16",104.6385,105.1274,103.2009,104.6874,35000928.0],["2025-09-17",104.6874,108.2764,103.0542,106.8779,49765207.0],["2025-09-18",106.8779,108.4524,103.7192,105.059,54306896.0],["2025-09-19",105.059,107.5429,102.6826,106.3498,50163714.0],["2025-09-22",106.3498,108.0906,104.4038,106.6237,43983582.0],["2025-09-23",106.6237,107.3082,100.4236,102.4675,64331421.0],["2025-09-24",102.4675,103.8268,101.7242,102.7119,39349193.0],["2025-09-25",102.7119,106.1054,102.5652,105.0101,52709691.0],["2025-09-26",105.0101,105.01007080078125,99.7414,100.9776,48528522.0],["2025-09-29",100.9776,103.6071,99.5844,103.2833,46935401.0],["2025-09-30",103.2833,110.1414,103.2342,109.9157,70739544.0],["2025-10-09",109.9157,111.8191,107.7769,110.7202,55470829.0],["2025-10-10",110.7202,110.72024536132812,102.5278,102.7437,68930865.0],["2025-10-13",102.7437,102.7436752319336,95.9543,97.8479,70093590.0],["2025-10-14",97.8479,99.9769,93.5407,94.1097,56189084.0],["2025-10-15",94.1097,97.7694,93.0599,97.5829,42180075.0],["2025-10-16",97.5829,100.4969,96.798,99.1527,39160445.0],["2025-10-17",99.1527,99.349,94.6396,94.7769,39641854.0],["2025-10-20",94.7769,98.6524,94.77692413330078,97.0237,29847710.0],["2025-10-21",97.0237,100.1829,97.0237045288086,100.1143,33544687.0],["2025-10-22",100.1143,100.9384,98.8094,98.9958,21132156.0],["2025-10-23",98.9958,100.075,97.9263,99.9769,22487548.0],["2025-10-24",99.9769,103.3618,99.97689819335938,101.8509,37900400.0],["2025-10-27",101.8509,108.9052,101.8508529663086,104.6274,71976496.0],["2025-10-28",104.6274,106.2365,101.9392,101.998,46230959.0],["2025-10-29",101.998,104.912,100.8992,104.0388,45323403.0],["2025-10-30",104.0388,104.03876495361328,94.6396,95.2282,123118577.0],["2025-10-31",95.2282,98.6033,94.7279,97.5241,65694079.0],["2025-11-03",97.5241,97.9852,93.992,94.5905,55846710.0],["2025-11-04",94.5905,94.59050750732422,91.4803,92.0396,54686065.0],["2025-11-05",92.0396,93.8939,90.3913,92.5301,39100692.0],["2025-11-06",92.5301,94.0607,91.7943,93.8841,29814825.0],["2025-11-07",93.8841,94.0018,92.226,93.0501,23402294.0],["2025-11-10",93.0501,93.05013275146484,90.4992,91.6864,40864906.0],["2025-11-11",91.6864,92.6184,90.509,90.7543,23067973.0],["2025-11-12",90.7543,92.6871,90.5385,90.6071,34959669.0],["2025-11-13",90.6071,95.0713,90.60713195800781,94.6396,56345813.0],["2025-11-14",94.6396,94.826,92.952,93.2267,31867456.0],["2025-11-17",93.2267,93.22673797607422,90.9505,91.9905,27493232.0],["2025-11-18",91.9905,92.6283,90.2736,90.5777,28923041.0],["2025-11-19",90.5777,92.5203,90.0381,91.4411,24698138.0],["2025-11-20",91.4411,93.8252,91.44108581542969,91.9022,24515083.0],["2025-11-21",91.9022,92.5498,88.792,90.0675,34684075.0],["2025-11-24",90.0675,92.2947,90.06751251220703,92.1966,32836673.0],["2025-11-25",92.1966,93.7958,92.1965560913086,92.5301,32183223.0],["2025-11-26",92.5301,94.6788,92.0984,93.4818,33128914.0],["2025-11-27",93.4818,93.48182678222656,89.4985,90.46,50612497.0],["2025-11-28",90.46,90.7445,89.0864,89.469,31870398.0],["2025-12-01",89.469,90.5581,89.2826,90.5581,27599507.0],["2025-12-02",90.5581,90.55807495117188,87.5068,87.7324,43333906.0],["2025-12-03",87.7324,87.8109,85.5347,85.9664,46647670.0],["2025-12-04",85.9664,87.9287,85.9566,87.8992,30397473.0],["2025-12-05",87.8992,89.7536,87.8305,88.6939,38458131.0],["2025-12-08",88.6939,90.1754,88.69393157958984,89.8222,36469133.0],["2025-12-09",89.8222,92.5498,89.3317,90.4305,39010211.0],["2025-12-10",90.4305,91.1958,87.9777,90.9996,29573112.0],["2025-12-11",90.9996,93.8547,90.99958038330078,91.6373,45759605.0],["2025-12-12",91.6373,92.3732,90.6758,92.275,47340490.0],["2025-12-15",92.275,92.2750473022461,89.2826,89.4886,34165715.0],["2025-12-16",89.4886,90.2539,86.8298,87.4381,28070935.0],["2025-12-17",87.4381,89.3807,87.0555,88.8803,30157676.0],["2025-12-18",88.8803,90.46,87.8992,88.8803,28653937.0],["2025-12-19",88.8803,92.903,88.792,90.7249,46376162.0],["2025-12-22",90.7249,91.7452,89.1158,89.4886,35715431.0],["2025-12-23",89.4886,90.0577,88.6351,88.9098,25125527.0],["2025-12-24",88.9098,90.3618,88.5369,89.106,25066941.0],["2025-12-25",89.106,90.2637,88.5762,90.2049,22181970.0],["2025-12-26",90.2049,91.8335,89.8418,90.9505,25704034.0],["2025-12-29",90.9505,91.7354,89.9203,90.7543,28416907.0],["2025-12-30",90.7543,90.8328,88.8117,90.1656,30734786.0],["2025-12-31",90.1656,92.02,88.9294,88.9294,41916589.0],["2026-01-05",88.9294,94.3845,88.92940521240234,92.7852,72861983.0],["2026-01-06",92.7852,94.6788,92.3339,94.4335,46375706.0],["2026-01-07",94.4335,97.0335,94.1784,96.1897,53085442.0],["2026-01-08",96.1897,98.0146,95.1694,96.3173,42066945.0],["2026-01-09",96.3173,99.0939,95.189,97.2101,50761404.0],["2026-01-12",97.2101,99.0939,95.758,96.8177,44395155.0],["2026-01-13",96.8177,104.4901,96.81766510009766,102.6259,92454763.0],["2026-01-14",102.6259,104.9708,100.075,101.4486,63223922.0],["2026-01-15",101.4486,103.8818,100.5852,101.6056,36722910.0],["2026-01-16",101.6056,104.2939,100.9482,102.3316,44775203.0],["2026-01-19",102.3316,103.7346,98.6033,100.4576,47908291.0],["2026-01-20",100.4576,100.45764923095703,96.023,97.5829,48113085.0],["2026-01-21",97.5829,98.8584,96.3467,96.6901,38689831.0],["2026-01-22",96.6901,97.7792,94.7377,95.758,41518786.0],["2026-01-23",95.758,97.5045,95.1105,95.758,38684113.0],["2026-01-26",95.758,96.1309,94.0018,94.8947,40233886.0],["2026-01-27",94.8947,95.9052,93.5309,93.9822,38180938.0],["2026-01-28",93.9822,94.4826,92.8441,93.8939,45746814.0],["2026-01-29",93.8939,96.6901,92.8637,96.1701,53559050.0],["2026-01-30",96.1701,96.9158,93.4033,93.4033,40250593.0],["2026-02-02",93.4033,94.3648,91.1566,91.4411,36299293.0],["2026-02-03",91.4411,93.0599,90.6856,92.8147,29167558.0],["2026-02-04",92.8147,94.1784,91.0683,93.8056,33263198.0],["2026-02-05",93.8056,96.6116,93.80560302734375,95.2773,39399820.0],["2026-02-06",95.2773,97.0139,93.8547,95.9837,35194208.0],["2026-02-09",95.9837,96.906,95.2381,96.8373,25707333.0],["2026-02-10",96.8373,100.281,96.3958,99.4373,42158894.0],["2026-02-11",99.4373,100.8599,99.0939,100.2124,29192048.0],["2026-02-12",100.2124,104.5686,100.21237182617188,102.9203,52640388.0],["2026-02-13",102.9203,102.9202880859375,99.8592,99.9867,32987519.0],["2026-02-24",99.9867,101.9195,98.1128,98.2795,32775075.0],["2026-02-25",98.2795,98.6524,96.3663,97.9656,27722980.0],["2026-02-26",97.9656,97.96558380126953,95.9543,96.1603,24430880.0],["2026-02-27",96.1603,97.2101,95.346,96.1603,23505883.0],["2026-03-02",96.1603,96.5037,93.7565,94.2275,33503333.0],["2026-03-03",94.2275,96.1014,91.912,91.9807,36272286.0],["2026-03-04",91.9807,92.5988,89.8222,90.2834,29643432.0],["2026-03-05",90.2834,92.3928,90.1264,90.7052,26160347.0],["2026-03-06",90.7052,92.4713,90.3128,91.5392,26855673.0],["2026-03-09",91.5392,91.53919982910156,87.4185,89.3807,34843968.0],["2026-03-10",89.3807,92.8147,89.3807144165039,92.3732,28913653.0],["2026-03-11",92.3732,93.1581,90.7739,91.1369,25034089.0],["2026-03-12",91.1369,91.863,89.2924,90.1754,27497403.0],["2026-03-13",90.1754,90.4109,89.0079,89.1551,22711092.0],["2026-03-16",89.1551,89.7928,87.4479,89.3807,27805027.0],["2026-03-17",89.3807,92.7951,89.3807144165039,90.7151,40884070.0],["2026-03-18",90.7151,91.7845,90.4011,91.7256,23283042.0],["2026-03-19",91.7256,91.7256088256836,89.5181,89.8517,24071676.0],["2026-03-20",89.8517,91.8237,89.1845,89.1845,25043721.0],["2026-03-23",89.1845,89.18450164794922,85.4464,86.1332,41403770.0],["2026-03-24",86.1332,91.91202545166016,86.13318634033203,91.912,75717953.0],["2026-03-25",91.912,93.1384,91.2252,92.2456,37014110.0],["2026-03-26",92.2456,94.6788,92.24560546875,92.9422,37255907.0],["2026-03-27",92.9422,95.4245,92.0396,95.1694,44890014.0],["2026-03-30",95.1694,95.16937255859375,92.8245,94.7867,36907260.0],["2026-03-31",94.7867,98.3188,94.78673553466797,96.2486,52643950.0],["2026-04-01",96.2486,102.1452,96.229,101.8509,79027635.0],["2026-04-02",101.8509,102.6259,100.3497,101.2426,47333217.0],["2026-04-03",101.2426,101.2425537109375,96.9746,98.1029,45763112.0],["2026-04-07",98.1029,101.3112,96.5626,99.3882,33729558.0],["2026-04-08",99.3882,102.361,99.2607,101.7822,46251561.0],["2026-04-09",101.7822,105.6478,101.0267,104.1859,47702937.0],["2026-04-10",104.1859,105.6282,103.5188,104.3233,32372285.0],["2026-04-13",104.3233,104.7648,102.9301,103.715,24960897.0],["2026-04-14",103.715,104.7844,102.155,104.5391,31017434.0],["2026-04-15",104.5391,106.6976,103.4501,104.8139,36784649.0],["2026-04-16",104.8139,105.844,103.5973,103.6659,34764777.0],["2026-04-17",103.6659,103.66593933105469,97.3965,97.5143,77728200.0],["2026-04-20",97.5143,98.2992,96.4645,97.8773,37393938.0],["2026-04-21",97.8773,98.1029,95.7679,96.6901,29936684.0],["2026-04-22",96.6901,97.9165,96.2682,97.3769,27067909.0],["2026-04-23",97.3769,99.3588,97.0237,98.2992,35649196.0],["2026-04-24",98.2992,99.4078,96.435,98.1912,31833768.0],["2026-04-27",98.1912,99.2803,97.2886,98.6229,32219614.0],["2026-04-28",98.6229,108.4833,98.62294006347656,108.4833,53837225.0],["2026-04-29",108.4833,112.3391,107.8455,109.0818,104052161.0],["2026-04-30",109.0818,109.08175659179688,104.6078,107.4825,59682513.0],["2026-05-06",107.4825,109.6312,105.9618,106.9429,54092239.0],["2026-05-07",106.9429,110.1904,106.94290161132812,109.1799,48096813.0],["2026-05-08",109.1799,109.17987823486328,104.6863,104.7844,45533569.0],["2026-05-11",104.7844,106.9233,103.509,106.6682,53919538.0],["2026-05-12",106.6682,111.0244,105.7067,108.2478,64994069.0],["2026-05-13",108.2478,109.0621,105.9029,106.8644,35152562.0],["2026-05-14",106.8644,109.2682,101.0561,101.0659,60141319.0],["2026-05-15",101.0659,103.8523,100.6833,101.1837,39448725.0],["2026-05-18",101.1837,101.8607,99.4078,100.1241,27470882.0],["2026-05-19",100.1241,101.8312,99.2901,99.869,28416458.0],["2026-05-20",99.869,102.5769,99.2999,101.1543,32547313.0],["2026-05-21",101.1543,105.5988,100.7912,102.2629,58326557.0],["2026-05-22",102.2629,103.4599,100.6441,102.0176,33222712.0],["2026-05-25",102.0176,102.0373,99.3882,100.6146,31185588.0],["2026-05-26",100.6146,102.3807,98.7112,102.1452,39096909.0],["2026-05-27",102.1452,102.312,99.1822,100.6931,37219658.0],["2026-05-28",100.6931,101.0365,97.9165,98.8977,33744141.0],["2026-05-29",98.8977,103.1231,98.89765930175781,101.2692,57078105.0],["2026-06-01",101.2692,104.0501,98.9368,99.6644,52903280.0],["2026-06-02",99.6644,100.2326,95.7672,99.4252,38407839.0],["2026-06-03",99.4252,99.9734,97.6809,98.5281,34171358.0],["2026-06-04",98.5281,98.8571,96.0861,96.435,33222225.0],["2026-06-05",96.435,99.9136,95.7173,96.2456,42453191.0],["2026-06-08",96.2456,96.9931,93.7537,95.6874,45845575.0],["2026-06-09",95.6874,95.68741607666016,88.0324,93.1756,82447808.0],["2026-06-10",93.1756,97.043,92.8965,96.724,57646627.0],["2026-06-11",96.724,97.2822,95.2189,96.7539,32918052.0],["2026-06-12",96.7539,99.5747,94.7804,99.3853,61270023.0],["2026-06-15",99.3853,99.4352,97.5214,99.0464,36769909.0],["2026-06-16",99.0464,99.6744,97.6809,97.8404,27170294.0],["2026-06-17",97.8404,98.4683,96.1858,97.8802,27350461.0],["2026-06-18",97.8802,103.9903,97.4018,102.3855,56942278.0],["2026-06-22",102.3855,106.6217,101.3689,106.4822,57196228.0],["2026-06-23",106.4822,109.0039,105.4156,105.9638,52508444.0],["2026-06-24",105.9638,116.5592,105.9638442993164,115.0242,109805764.0],["2026-06-25",115.0242,118.1142,112.8613,116.8383,76434366.0],["2026-06-26",116.8383,120.6758,116.5792,117.7952,68494200.0],["2026-06-29",117.7952,126.3871,116.4197,125.7592,103053482.0],["2026-06-30",125.7592,126.3871,122.5995,124.1046,79375930.0],["2026-07-01",124.1046,126.2476,115.2037,124.7923,112476780.0],["2026-07-02",124.7923,128.7295,120.606,120.905,84469887.0],["2026-07-03",120.905,124.6528,119.1308,123.7159,71282233.0],["2026-07-06",123.7159,127.6331,121.6028,122.5696,92169753.0],["2026-07-07",122.5696,122.5696029663086,117.6258,117.9148,66594733.0],["2026-07-08",117.9148,119.8585,114.9345,115.0242,50987524.0],["2026-07-09",115.0242,121.0346,114.1471,120.6758,58321665.0],["2026-07-10",120.6758,126.3174,119.6093,122.8985,68307583.0],["2026-07-13",122.8985,123.7956,118.8717,119.8485,55387630.0],["2026-07-14",119.8485,127.334,117.536,127.0948,75092356.0],["2026-07-15",127.0948,134.7299,127.09481811523438,131.0718,114997732.0],["2026-07-16",131.0718,131.0718231201172,124.593,126.5865,83702202.0],["2026-07-17",126.5865,127.5733,117.3168,117.5061,86148284.0],["2026-07-20",117.5061,124.3737,116.629,123.8155,69194022.0],["2026-07-21",123.8155,126.417,120.4067,126.0383,64827986.0],["2026-07-22",126.0383,130.4738,124.0049,125.4901,60258822.0],["2026-07-23",125.4901,128.7594,123.8155,127.035,46844542.0],["2026-07-24",127.035,128.0318,123.2574,124.593,44375591.0],["2026-07-27",124.593,127.5832,121.7722,124.2541,44704914.0],["2026-07-28",124.2541,124.8422,121.7722,122.6194,33476678.0],["2026-07-29",122.6194,127.3839,122.61943054199219,126.0881,54776505.0],["2026-07-30",126.0881,126.2177,121.0147,125.0714,56017288.0],["2026-07-31",125.0714,129.806,122.1011,128.0118,57079282.0],["2026-08-03",128.0118,131.949,125.7392,128.0816,62389016.0],["2026-08-04",128.0816,140.8898,128.0815887451172,140.8898,74705907.0],["2026-08-05",140.8898,149.5116,140.88975524902344,147.0197,134475495.0],["2026-08-06",147.0197,148.8836,140.9894,142.2354,77509417.0],["2026-08-07",142.2354,154.9737,141.737,154.3159,92722736.0],["2026-08-10",154.3159,166.1174,154.31590270996094,160.8147,126536204.0],["2026-08-11",160.8147,165.2601,157.2563,159.6884,92075805.0],["2026-08-12",159.6884,161.4326,157.5653,158.5221,67027216.0],["2026-08-13",158.5221,164.2634,156.6383,161.8014,74225264.0],["2026-08-14",161.8014,162.4693,156.9872,158.7215,54590148.0],["2026-08-17",158.7215,167.8317,156.8875,166.3466,68943301.0],["2026-08-18",166.3466,168.1507,162.9676,166.6356,50378126.0],["2026-08-19",166.6356,167.9514,161.8712,163.466,55791603.0],["2026-08-20",163.466,173.0348,163.46600341796875,167.3533,85911366.0],["2026-08-21",167.3533,167.35330200195312,161.5822,162.3297,57244517.0],["2026-08-24",162.3297,162.8679,153.2693,155.3326,68557475.0],["2026-08-25",155.3326,160.7648,153.5982,160.4758,59050998.0],["2026-08-26",160.4758,162.868,157.3958,158.7315,34418484.0],["2026-08-27",158.7315,159.8877,156.4888,159.4192,34944567.0],["2026-08-28",159.4192,160.8246,156.0502,156.8875,29193729.0],["2026-08-31",156.8875,156.88748168945312,149.7309,154.276,47625356.0],["2026-09-01",154.276,154.4754,151.515,153.8972,29339983.0],["2026-09-02",153.8972,157.1865,151.206,155.4821,42107011.0],["2026-09-03",155.4821,158.3627,153.7577,156.12,30103852.0],["2026-09-04",156.12,157.01,153.21,153.83,25721662.0],["2026-09-07",153.83,155.36,152.38,153.25,23783087.0],["2026-09-08",153.25,156.35000610351562,152.05,156.35,36395916.0],["2026-09-09",156.35,157.17,152.89,154.88,28707948.0],["2026-09-10",154.88,155.3,152.03,154.5,25670806.0],["2026-09-11",154.5,154.5,149.7,151.24,30359896.0],["2026-09-14",151.24,158.88,150.0,158.86,44025561.0]]}