{"t":"688012.SS","o":1,"src":"deep","bar_quality":"synthetic_open_deepstore","bars":[["2019-07-22",54.0312,83.3506,41.3419,54.0312,54415072.0],["2019-07-23",54.0312,59.8724,49.9437,55.5315,25988407.0],["2019-07-24",55.5315,57.3319,54.1446,56.6784,20548829.0],["2019-07-25",56.6784,59.9391,55.8783,58.0854,23848469.0],["2019-07-26",58.0854,58.08538055419922,52.0108,52.4042,17881799.0],["2019-07-29",52.4042,55.6782,52.404205322265625,54.698,13756462.0],["2019-07-30",54.698,56.345,53.7311,55.8649,15684324.0],["2019-07-31",55.8649,61.266,55.86492156982422,58.9989,25029183.0],["2019-08-01",58.9989,61.0727,57.2985,60.7126,23894942.0],["2019-08-02",60.7126,68.2141,58.7188,63.6799,32392234.0],["2019-08-05",63.6799,66.3538,60.0858,66.2604,24002517.0],["2019-08-06",66.2604,71.0147,58.3454,60.6793,31295606.0],["2019-08-07",60.6793,62.9131,57.1452,60.0191,18864119.0],["2019-08-08",60.0191,61.7128,57.6786,57.6786,14575598.0],["2019-08-09",57.6786,58.5455,54.3513,54.598,14224927.0],["2019-08-12",54.598,56.3117,52.6643,55.2981,10462303.0],["2019-08-13",55.2981,55.9249,54.0245,55.8383,8336919.0],["2019-08-14",55.8383,56.7184,55.3448,56.0116,8813960.0],["2019-08-15",56.0116,56.011619567871094,53.9445,55.3515,7966125.0],["2019-08-16",55.3515,56.285,54.8114,55.0781,7214338.0],["2019-08-19",55.0781,55.5982,53.7511,55.3115,9253786.0],["2019-08-20",55.3115,56.6784,55.0247,56.045,10214304.0],["2019-08-21",56.045,56.4517,53.011,53.0777,11086701.0],["2019-08-22",53.0777,57.6853,53.077674865722656,55.0781,16469571.0],["2019-08-23",55.0781,55.078094482421875,49.3502,50.3104,16783663.0],["2019-08-26",50.3104,51.184,49.3969,49.957,7003132.0],["2019-08-27",49.957,50.4371,49.4636,50.2171,5823544.0],["2019-08-28",50.2171,50.3438,48.35,48.41,6945520.0],["2019-08-29",48.41,48.7301,46.4696,47.6766,8187414.0],["2019-08-30",47.6766,48.25,47.1098,47.1498,5017041.0],["2019-09-02",47.1498,49.2502,47.1497802734375,48.5567,6271666.0],["2019-09-03",48.5567,52.2642,48.2033,51.2506,11272398.0],["2019-09-04",51.2506,55.2715,51.25062942504883,51.6107,13780285.0],["2019-09-05",51.6107,52.8776,50.6838,51.9441,8622403.0],["2019-09-06",51.9441,52.1308,50.0104,50.1437,6719858.0],["2019-09-09",50.1437,51.624,50.1437,50.8639,5067250.0],["2019-09-10",50.8639,52.3442,50.8638801574707,51.3106,5145323.0],["2019-09-11",51.3106,51.8508,50.76386642456055,50.7639,4232516.0],["2019-09-12",50.7639,50.8639,48.4234,48.7034,5949640.0],["2019-09-16",48.7034,49.2502,48.5634,48.8235,2718028.0],["2019-09-17",48.8235,48.9902,47.6499,47.6632,3010762.0],["2019-09-18",47.6632,47.9033,46.6897,47.0098,2831469.0],["2019-09-19",47.0098,48.8301,46.8364,48.3634,4607813.0],["2019-09-20",48.3634,49.2969,48.03,48.9635,3994837.0],["2019-09-23",48.9635,51.1306,47.4565,50.6638,5592719.0],["2019-09-24",50.6638,56.2117,50.1637,54.3913,16820708.0],["2019-09-25",54.3913,54.6113,51.264,51.4773,9320158.0],["2019-09-26",51.4773,52.0108,47.2765,47.3231,9041485.0],["2019-09-27",47.3231,49.2102,46.663,48.39,4816262.0],["2019-09-30",48.39,48.6434,45.3227,45.9095,5484058.0],["2019-10-08",45.9095,46.3096,44.4492,44.6159,3723128.0],["2019-10-09",44.6159,45.6761,44.2492,45.5428,2299479.0],["2019-10-10",45.5428,46.5497,45.4494,46.2363,2522765.0],["2019-10-11",46.2363,46.3963,45.1094,45.3094,2542826.0],["2019-10-14",45.3094,45.9895,44.6759,45.5828,3205243.0],["2019-10-15",45.5828,45.8495,44.4626,44.4959,2962415.0],["2019-10-16",44.4959,44.8693,43.1623,43.209,3250811.0],["2019-10-17",43.209,43.4423,42.3221,42.4688,2578172.0],["2019-10-18",42.4688,43.8358,42.468807220458984,42.7755,3135109.0],["2019-10-21",42.7755,42.77553939819336,40.0616,40.9818,3598892.0],["2019-10-22",40.9818,41.7553,40.6751,41.3619,1733486.0],["2019-10-23",41.3619,44.1958,41.0152,43.4957,4532807.0],["2019-10-24",43.4957,43.7958,42.4088,42.5222,3169258.0],["2019-10-25",42.5222,42.6355,41.1885,41.6353,2110145.0],["2019-10-28",41.6353,44.3225,41.63530349731445,43.9024,4315770.0],["2019-10-29",43.9024,45.2761,43.228965759277344,43.229,4281827.0],["2019-10-30",43.229,45.6428,42.3421,44.0091,5775634.0],["2019-10-31",44.0091,45.7762,43.7424,45.076,5930889.0],["2019-11-01",45.076,48.45,44.4559,46.7364,7888954.0],["2019-11-04",46.7364,48.3967,46.543,47.2031,5770106.0],["2019-11-05",47.2031,47.6032,45.8962,46.3229,4945122.0],["2019-11-06",46.3229,47.1431,44.2492,44.5159,4718546.0],["2019-11-07",44.5159,46.7697,44.3225,46.4096,5436793.0],["2019-11-08",46.4096,48.3834,45.9162,45.9295,6317769.0],["2019-11-11",45.9295,45.929527282714844,43.609,43.6757,4664236.0],["2019-11-12",43.6757,44.5092,43.5557,43.8691,2637693.0],["2019-11-13",43.8691,47.0098,43.86909484863281,46.403,6924737.0],["2019-11-14",46.403,47.6032,45.8762,46.8431,6362121.0],["2019-11-15",46.8431,48.5767,46.383,46.9431,6710273.0],["2019-11-18",46.9431,47.8033,46.1296,46.663,3152159.0],["2019-11-19",46.663,48.3367,46.66301345825195,48.31,5139968.0],["2019-11-20",48.31,49.0102,47.4765,47.8766,4619971.0],["2019-11-21",47.8766,48.8635,47.0631,47.1965,3667150.0],["2019-11-22",47.1965,48.0766,44.996,45.7228,5021568.0],["2019-11-25",45.7228,45.72282028198242,43.0089,43.4423,4587328.0],["2019-11-26",43.4423,44.0025,43.1489,43.3823,1839922.0],["2019-11-27",43.3823,45.0093,43.189,44.4492,3430756.0],["2019-11-28",44.4492,45.2627,44.3759,44.9227,2761601.0],["2019-11-29",44.9227,45.2361,44.2158,44.5492,1796631.0],["2019-12-02",44.5492,45.4428,44.3825,44.6093,2176869.0],["2019-12-03",44.6093,44.6092529296875,42.5288,43.3423,3487258.0],["2019-12-04",43.3423,48.7301,43.0423,46.9964,9668861.0],["2019-12-05",46.9964,48.41,46.1962,47.8099,7735779.0],["2019-12-06",47.8099,50.8639,47.7632,49.877,8063860.0],["2019-12-09",49.877,53.2377,49.877017974853516,52.2775,9094939.0],["2019-12-10",52.2775,55.0181,51.3773,52.9777,9974492.0],["2019-12-11",52.9777,53.6778,51.624,52.0375,6739006.0],["2019-12-12",52.0375,56.1116,52.03746032714844,55.0848,9961742.0],["2019-12-13",55.0848,55.5249,53.6778,55.3448,6468312.0],["2019-12-16",55.3448,56.005,54.398,55.5449,4909901.0],["2019-12-17",55.5449,57.0785,54.8114,55.5582,4789304.0],["2019-12-18",55.5582,57.2119,55.3448,56.1183,5628200.0],["2019-12-19",56.1183,56.3184,53.1444,53.2777,6217005.0],["2019-12-20",53.2777,53.8112,52.6909,52.6909,3630809.0],["2019-12-23",52.6909,52.6909294128418,49.9304,50.2838,5278757.0],["2019-12-24",50.2838,52.9176,50.28376007080078,52.7443,4063750.0],["2019-12-25",52.7443,59.419,52.7442741394043,59.3456,10786427.0],["2019-12-26",59.3456,64.1333,58.3521,60.946,10631807.0],["2019-12-27",60.946,63.6799,60.7459,63.3465,7951815.0],["2019-12-30",63.3465,64.6001,61.266,62.2196,5162329.0],["2019-12-31",62.2196,63.3131,61.0193,61.6128,3390538.0],["2020-01-02",61.6128,69.3344,61.61277770996094,69.2477,7436132.0],["2020-01-03",69.2477,73.1352,68.2008,69.321,7485855.0],["2020-01-06",69.321,71.5548,66.9005,68.7209,4934474.0],["2020-01-07",68.7209,71.8816,68.3475,71.3481,5553849.0],["2020-01-08",71.3481,78.663,71.34813690185547,78.663,7546800.0],["2020-01-09",78.663,81.2635,76.7026,78.7363,5764194.0],["2020-01-10",78.7363,83.364,76.0558,77.016,7223520.0],["2020-01-13",77.016,89.3519,77.01597595214844,89.3519,9526678.0],["2020-01-14",89.3519,90.02534484863281,89.35186767578125,90.0253,11178504.0],["2020-01-15",90.0253,98.5671,88.3517,98.0203,8857336.0],["2020-01-16",98.0203,115.1305,96.7267,114.0303,10957302.0],["2020-01-17",114.0303,132.0274,106.8155,130.7005,13571840.0],["2020-01-20",130.7005,130.70045471191406,117.091,118.4312,13111685.0],["2020-01-21",118.4312,123.2189,112.0232,113.7236,10642678.0],["2020-01-22",113.7236,134.0011,110.1095,133.9611,15694313.0],["2020-01-23",133.9611,133.9611053466797,112.4633,122.2787,13088879.0],["2020-02-03",122.2787,122.27869415283203,98.5338,100.2208,11921510.0],["2020-02-04",100.2208,119.6782,100.22078704833984,118.4646,12306434.0],["2020-02-05",118.4646,132.3608,114.7105,119.4981,13495031.0],["2020-02-06",119.4981,124.9459,115.5106,122.0253,9019862.0],["2020-02-07",122.0253,133.361,116.5309,130.4671,12208012.0],["2020-02-10",130.4671,140.0157,125.4794,128.7667,10022336.0],["2020-02-11",128.7667,139.949,128.7067,136.0282,10488567.0],["2020-02-12",136.0282,143.3564,128.7467,137.0951,10146849.0],["2020-02-13",137.0951,155.879,135.9282,144.0299,10783292.0],["2020-02-14",144.0299,149.351,128.6133,136.7617,11613013.0],["2020-02-17",136.7617,139.6023,132.6942,137.0151,6713239.0],["2020-02-18",137.0151,145.8636,136.1616,140.0291,7857880.0],["2020-02-19",140.0291,143.3964,133.281,135.4081,8384827.0],["2020-02-20",135.4081,136.6817,124.0324,128.2933,11363926.0],["2020-02-21",128.2933,133.4277,126.893,128.6867,7086116.0],["2020-02-24",128.6867,133.3543,123.4123,131.5806,8117944.0],["2020-02-25",131.5806,145.0834,126.1328,144.1966,12873343.0],["2020-02-26",144.1966,144.6967,128.6934,130.027,9858365.0],["2020-02-27",130.027,134.0078,117.8578,120.1649,9862773.0],["2020-02-28",120.1649,120.16492462158203,106.6888,107.7557,10265924.0],["2020-03-02",107.7557,112.69,105.2752,106.6888,8982444.0],["2020-03-03",106.6888,115.2906,106.68880462646484,110.6163,9113008.0],["2020-03-04",110.6163,110.61627197265625,98.8738,102.888,10188627.0],["2020-03-05",102.888,107.2756,101.0543,105.5619,7499327.0],["2020-03-06",105.5619,105.5618896484375,101.0876,101.8411,4415166.0],["2020-03-09",101.8411,101.84113311767578,92.6859,93.4327,6760648.0],["2020-03-10",93.4327,104.4217,91.3523,104.4217,12264712.0],["2020-03-11",104.4217,105.3552,98.287,99.654,7381588.0],["2020-03-12",99.654,103.0547,94.833,100.9209,6061819.0],["2020-03-13",100.9209,114.8772,95.7265,110.6429,14703671.0],["2020-03-16",110.6429,118.7513,107.9157,112.0232,12447446.0],["2020-03-17",112.0232,118.6579,108.0157,116.1841,11131523.0],["2020-03-18",116.1841,119.8715,108.6892,108.7092,9909116.0],["2020-03-19",108.7092,111.6898,103.2281,110.2229,8555244.0],["2020-03-20",110.2229,112.8768,106.1687,107.0689,5135007.0],["2020-03-23",107.0689,107.06887817382812,89.4986,92.1391,9742889.0],["2020-03-24",92.1391,96.3133,84.9243,94.6863,9030837.0],["2020-03-25",94.6863,101.281,94.6863021850586,96.5534,7218717.0],["2020-03-26",96.5534,97.8536,92.9593,93.3727,5240671.0],["2020-03-27",93.3727,96.7934,92.6059,93.6328,3778821.0],["2020-03-30",93.6328,93.63275146484375,87.2714,91.2256,5078361.0],["2020-03-31",91.2256,95.7932,91.22559356689453,91.8857,4151665.0],["2020-04-01",91.8857,95.5532,89.5452,92.6859,4750717.0],["2020-04-02",92.6859,102.0145,92.3192,100.8209,8256721.0],["2020-04-03",100.8209,100.82091522216797,96.8067,97.6869,5112306.0],["2020-04-07",97.6869,103.3548,97.68692016601562,99.774,4258712.0],["2020-04-08",99.774,101.341,98.027,99.2206,2784275.0],["2020-04-09",99.2206,100.1741,96.3533,97.1868,2742629.0],["2020-04-10",97.1868,97.6869,90.6855,91.6057,3969236.0],["2020-04-13",91.6057,94.9797,90.0253,91.4856,2980579.0],["2020-04-14",91.4856,94.8997,91.48564147949219,94.4196,3488779.0],["2020-04-15",94.4196,101.9478,94.1529,100.5942,7650704.0],["2020-04-16",100.5942,102.5013,98.6871,101.9278,4173811.0],["2020-04-17",101.9278,112.3233,101.92781829833984,107.3556,8854847.0],["2020-04-20",107.3556,110.4229,106.4821,107.4423,4706918.0],["2020-04-21",107.4423,107.4422836303711,101.1543,102.688,5068334.0],["2020-04-22",102.688,106.4821,100.4208,106.4821,5131300.0],["2020-04-23",106.4821,107.809,103.3681,103.9949,3561101.0],["2020-04-24",103.9949,105.9953,102.1812,104.0683,3237798.0],["2020-04-27",104.0683,105.7553,102.3079,104.0683,2537329.0],["2020-04-28",104.0683,108.4358,86.7313,106.0953,7586357.0],["2020-04-29",106.0953,106.0953369140625,100.0207,100.6875,3787666.0],["2020-04-30",100.6875,115.2772,100.68754577636719,112.0632,7355431.0],["2020-05-06",112.0632,130.9672,112.06324768066406,127.2931,9601090.0],["2020-05-07",127.2931,128.4266,121.6252,122.3521,5955741.0],["2020-05-08",122.3521,132.9943,122.35205078125,125.8928,5885798.0],["2020-05-11",125.8928,131.0605,122.3587,124.2124,4642169.0],["2020-05-12",124.2124,124.9326,117.7978,123.2789,4491029.0],["2020-05-13",123.2789,133.0276,123.27890014648438,127.4931,6808715.0],["2020-05-14",127.4931,132.4941,126.6929,129.9469,5070955.0],["2020-05-15",129.9469,142.6896,128.36,140.1291,8107635.0],["2020-05-18",140.1291,150.0311,133.4143,141.1626,10618188.0],["2020-05-19",141.1626,169.3952,138.6955,166.1545,11899205.0],["2020-05-20",166.1545,166.15447998046875,153.3651,157.2393,9259923.0],["2020-05-21",157.2393,163.3672,146.1236,150.5646,8790479.0],["2020-05-22",150.5646,153.4985,138.7621,150.2578,8430703.0],["2020-05-25",150.2578,153.2918,141.696,145.3968,6080043.0],["2020-05-26",145.3968,158.0128,145.39682006835938,156.3724,8125372.0],["2020-05-27",156.3724,161.0867,153.3851,154.5587,5681645.0],["2020-05-28",154.5587,155.0322,140.8092,145.3701,7237680.0],["2020-05-29",145.3701,152.0315,142.0294,144.77,4690177.0],["2020-06-01",144.77,154.6988,144.77001953125,151.098,5478326.0],["2020-06-02",151.098,155.9257,149.0309,152.5717,4966003.0],["2020-06-03",152.5717,153.9053,144.3766,147.0972,6439397.0],["2020-06-04",147.0972,148.5642,140.029052734375,140.0291,6268479.0],["2020-06-05",140.0291,144.55,139.7423,142.2295,3922720.0],["2020-06-08",142.2295,145.3635,140.2358,141.616,3208312.0],["2020-06-09",141.616,142.2962,137.5085,139.6756,3767898.0],["2020-06-10",139.6756,140.8826,134.3612,135.2947,4209565.0],["2020-06-11",135.2947,143.6965,135.29473876953125,138.7755,5417768.0],["2020-06-12",138.7755,140.009,132.5608,137.2351,3471956.0],["2020-06-15",137.2351,137.23512268066406,128.6934,130.4204,4817502.0],["2020-06-16",130.4204,135.2681,130.42041015625,132.4341,3367882.0],["2020-06-17",132.4341,133.7411,127.7998,130.1737,3027066.0],["2020-06-18",130.1737,139.2289,130.17367553710938,137.5485,5565126.0],["2020-06-19",137.5485,142.0895,134.1678,141.9695,5618316.0],["2020-06-22",141.9695,156.6992,141.96945190429688,154.6521,7681867.0],["2020-06-23",154.6521,157.0192,149.3777,155.0988,4927882.0],["2020-06-24",155.0988,160.6,152.4049,154.6988,5110580.0],["2020-06-29",154.6988,154.69876098632812,145.1434,145.6969,4802007.0],["2020-06-30",145.6969,150.7646,145.1034,146.237,3899538.0],["2020-07-01",146.237,152.0182,144.6967,151.1714,5599983.0],["2020-07-02",151.1714,154.352,147.5506,152.0249,4594976.0],["2020-07-03",152.0249,153.3652,144.43,151.8982,4854050.0],["2020-07-06",151.8982,180.5574,151.898193359375,177.4235,8089606.0],["2020-07-07",177.4235,198.5079,172.0357,172.3691,9840465.0],["2020-07-08",172.3691,178.9504,170.442,173.3693,6542134.0],["2020-07-09",173.3693,177.5102,171.3689,176.63,6897849.0],["2020-07-10",176.63,183.218,171.6156,179.4906,7424732.0],["2020-07-13",179.4906,181.1042,173.9894,180.9709,7545273.0],["2020-07-14",180.9709,198.7079,172.0357,190.1061,8489705.0],["2020-07-15",190.1061,192.7,176.0365,178.7037,6483416.0],["2020-07-16",178.7037,178.7037353515625,146.6971,153.3651,7934051.0],["2020-07-17",153.3651,155.5856,141.4294,142.5562,4833865.0],["2020-07-20",142.5562,144.2966,126.873,140.0824,6536616.0],["2020-07-21",140.0824,155.1522,138.0953,144.6967,6110354.0],["2020-07-22",144.6967,151.6982,138.3621,139.729,10548291.0],["2020-07-23",139.729,143.063,131.2339,136.8484,7185355.0],["2020-07-24",136.8484,139.3622,130.6871,133.341,8054484.0],["2020-07-27",133.341,135.9482,123.3589,126.993,10150554.0],["2020-07-28",126.993,129.6536,122.6921,125.3593,6335322.0],["2020-07-29",125.3593,135.3614,124.6992,133.481,12230057.0],["2020-07-30",133.481,143.9499,133.48101806640625,138.7888,9185997.0],["2020-07-31",138.7888,147.8307,138.202,146.9572,13320591.0],["2020-08-03",146.9572,171.2355,146.9571533203125,166.3612,12105175.0],["2020-08-04",166.3612,166.36117553710938,150.6179,152.545,11978026.0],["2020-08-05",152.545,162.0336,148.6908,150.8313,10434748.0],["2020-08-06",150.8313,151.7648,144.0299,146.6971,7311936.0],["2020-08-07",146.6971,148.6775,136.5616,138.8354,8881395.0],["2020-08-10",138.8354,151.218,136.9351,147.3572,9584426.0],["2020-08-11",147.3572,149.2776,141.0959,141.3027,7117716.0],["2020-08-12",141.3027,144.0299,133.3943,143.3564,8466531.0],["2020-08-13",143.3564,144.3633,138.9288,140.4625,5645085.0],["2020-08-14",140.4625,143.0163,135.7282,138.0953,4375960.0],["2020-08-17",138.0953,139.9757,136.0416,138.4954,4461395.0],["2020-08-18",138.4954,141.3627,136.2083,140.6025,6358694.0],["2020-08-19",140.6025,141.0293,133.361,133.361,5563621.0],["2020-08-20",133.361,138.082,130.027,134.0278,3642328.0],["2020-08-21",134.0278,136.695,130.6938,131.814,3359450.0],["2020-08-24",131.814,133.0143,127.4331,129.3135,4626575.0],["2020-08-25",129.3135,132.9876,126.8463,127.0197,3352949.0],["2020-08-26",127.0197,127.6331,117.2243,117.2243,6954108.0],["2020-08-27",117.2243,128.8734,117.22431945800781,126.693,8667137.0],["2020-08-28",126.693,126.69295501708984,123.2789,124.7325,3908042.0],["2020-08-31",124.7325,131.2139,122.5721,123.7457,5995064.0],["2020-09-01",123.7457,124.6325,120.8317,122.6855,3531755.0],["2020-09-02",122.6855,124.6125,119.5581,120.2249,4303261.0],["2020-09-03",120.2249,121.8786,118.0245,118.8847,5550221.0],["2020-09-04",118.8847,125.0259,117.391,123.619,9673883.0],["2020-09-07",123.619,123.6923,109.356,110.0228,13049163.0],["2020-09-08",110.0228,111.2231,106.4621,107.8624,4898060.0],["2020-09-09",107.8624,107.86238098144531,102.3546,103.5081,5156821.0],["2020-09-10",103.5081,107.0089,102.0212,102.5413,3871788.0],["2020-09-11",102.5413,105.4885,102.1078,105.3885,3929314.0],["2020-09-14",105.3885,110.5363,105.2618,105.9553,5377271.0],["2020-09-15",105.9553,116.0241,104.0282,113.5302,8241710.0],["2020-09-16",113.5302,113.7569,109.4961,111.2964,4941501.0],["2020-09-17",111.2964,117.1976,109.6961,115.0905,6984926.0],["2020-09-18",115.0905,117.9445,114.0237,117.1776,4839797.0],["2020-09-21",117.1776,122.8655,116.2908,117.3443,5996423.0],["2020-09-22",117.3443,119.0647,115.4106,116.2241,3693605.0],["2020-09-23",116.2241,120.0249,116.0907,117.3843,4076440.0],["2020-09-24",117.3843,117.6778,114.0237,114.7238,3725876.0],["2020-09-25",114.7238,115.8907,108.6092,110.5563,4194053.0],["2020-09-28",110.5563,110.55626678466797,104.8618,108.8159,4173564.0],["2020-09-29",108.8159,116.1374,108.81591033935547,114.9372,5710448.0],["2020-09-30",114.9372,116.4041,113.3568,113.4635,3595372.0],["2020-10-09",113.4635,118.0178,112.61,113.7836,4869577.0],["2020-10-12",113.7836,123.0255,113.78361511230469,122.8788,9228191.0],["2020-10-13",122.8788,122.87882232666016,118.5579,119.4448,5052680.0],["2020-10-14",119.4448,119.4448,114.2904,115.2706,4885507.0],["2020-10-15",115.2706,117.7578,113.3568,113.7036,4158625.0],["2020-10-16",113.7036,116.0774,109.4094,110.823,4881302.0],["2020-10-19",110.823,112.4233,109.356,109.8161,3503381.0],["2020-10-20",109.8161,111.02302551269531,107.3556,111.023,3540663.0],["2020-10-21",111.023,111.02302551269531,106.4221,106.9555,4051432.0],["2020-10-22",106.9555,107.809,104.1016,104.1549,3945640.0],["2020-10-23",104.1549,105.7953,100.6942,100.9209,4268513.0],["2020-10-26",100.9209,101.7544,98.3804,100.0208,3732916.0],["2020-10-27",100.0208,102.3346,99.3473,101.5411,4444662.0],["2020-10-28",101.5411,105.4352,99.594,104.7417,5066843.0],["2020-10-29",104.7417,105.1418,101.0543,104.1083,5496402.0],["2020-10-30",104.1083,111.8832,103.1214,108.0091,10962384.0],["2020-11-02",108.0091,109.5761,101.3677,103.6415,7976652.0],["2020-11-03",103.6415,113.6836,103.3548,110.5496,8692564.0],["2020-11-04",110.5496,113.6369,108.3558,108.8226,5832624.0],["2020-11-05",108.8226,114.0237,108.82258605957031,110.0962,5582268.0],["2020-11-06",110.0962,111.0897,106.022,109.9895,7053682.0],["2020-11-09",109.9895,123.6523,109.9894790649414,121.3318,15368071.0],["2020-11-10",121.3318,121.33183288574219,116.2774,116.3041,7305285.0],["2020-11-11",116.3041,117.131,104.395,106.022,10540106.0],["2020-11-12",106.022,107.6557,103.6882,104.6884,5535650.0],["2020-11-13",104.6884,107.0089,102.2212,106.3287,5085370.0],["2020-11-16",106.3287,106.32872772216797,99.1606,100.0208,10472441.0],["2020-11-17",100.0208,100.5742,95.1397,100.5542,8300445.0],["2020-11-18",100.5542,100.6742,98.1004,99.7674,3878425.0],["2020-11-19",99.7674,102.2345,98.4804,100.1608,3714714.0],["2020-11-20",100.1608,101.101,98.6338,99.2139,2868399.0],["2020-11-23",99.2139,99.21392059326172,95.6865,97.4869,5562305.0],["2020-11-24",97.4869,98.5538,96.6934,97.4136,3653015.0],["2020-11-25",97.4136,99.0072,95.8866,95.8932,4128781.0],["2020-11-26",95.8932,96.6867,93.3794,93.7528,4082620.0],["2020-11-27",93.7528,97.6069,93.7527847290039,95.5131,4406806.0],["2020-11-30",95.5131,101.5677,95.51314544677734,98.9605,8129644.0],["2020-12-01",98.9605,100.9276,98.0537,100.2208,4762413.0],["2020-12-02",100.2208,103.9416,100.0274,101.8811,6193509.0],["2020-12-03",101.8811,103.0214,100.4008,100.7009,3558289.0],["2020-12-04",100.7009,101.221,97.8203,98.8872,4938707.0],["2020-12-07",98.8872,103.0747,98.8871841430664,100.6675,4722672.0],["2020-12-08",100.6675,102.4079,99.3539,101.2877,4050792.0],["2020-12-09",101.2877,103.3548,100.7142,101.8878,6481330.0],["2020-12-10",101.8878,106.6288,100.9876,106.162,10206082.0],["2020-12-11",106.162,114.1703,105.5552,114.0237,16679223.0],["2020-12-14",114.0237,114.02365112304688,109.436,110.3229,10484377.0],["2020-12-15",110.3229,111.2764,104.535,105.8886,8548568.0],["2020-12-16",105.8886,105.88863372802734,103.4881,104.0149,4463326.0],["2020-12-17",104.0149,104.8284,101.5744,103.4548,4102145.0],["2020-12-18",103.4548,107.3556,103.45479583740234,104.6884,4536667.0],["2020-12-21",104.6884,114.8772,102.3479,110.3562,9672275.0],["2020-12-22",110.3562,111.9566,104.1883,104.475,6898393.0],["2020-12-23",104.475,107.0889,103.3881,106.5354,5781170.0],["2020-12-24",106.5354,108.6492,104.535,105.2018,4045382.0],["2020-12-25",105.2018,105.20182037353516,96.9535,97.9203,8676530.0],["2020-12-28",97.9203,98.6871,95.5998,97.4202,3918489.0],["2020-12-29",97.4202,100.3542,97.42020416259766,98.5738,3948215.0],["2020-12-30",98.5738,100.0141,96.5867,99.2006,4562810.0],["2020-12-31",99.2006,107.0755,99.20057678222656,105.0818,9949851.0],["2021-01-04",105.0818,108.6225,102.4746,107.0155,7745188.0],["2021-01-05",107.0155,109.9361,103.0214,106.6688,10667121.0],["2021-01-06",106.6688,110.6029,103.5348,104.0216,8227763.0],["2021-01-07",104.0216,104.02156829833984,98.027,99.4873,8605329.0],["2021-01-08",99.4873,101.4677,97.1535,100.5875,5307506.0],["2021-01-11",100.5875,106.022,100.0207,105.3152,8552178.0],["2021-01-12",105.3152,106.8755,102.928,105.2418,6553498.0],["2021-01-13",105.2418,114.5571,104.6884,111.8899,15513528.0],["2021-01-14",111.8899,125.286,111.88987731933594,120.7251,20406831.0],["2021-01-15",120.7251,129.1268,115.0639,116.9309,22334243.0],["2021-01-18",116.9309,125.6527,115.1706,122.0253,16578088.0],["2021-01-19",122.0253,122.6921,115.3573,116.0241,10539419.0],["2021-01-20",116.0241,118.2245,111.4898,117.7911,9911606.0],["2021-01-21",117.7911,118.4112,113.4302,116.0307,7968727.0],["2021-01-22",116.0307,116.8576,109.2893,112.3566,8786175.0],["2021-01-25",112.3566,114.9638,108.3491,112.5033,7572136.0],["2021-01-26",112.5033,116.5508,111.023,114.8238,6844312.0],["2021-01-27",114.8238,115.6306,109.6894,110.3629,6398180.0],["2021-01-28",110.3629,112.1966,105.0218,105.3619,6283785.0],["2021-01-29",105.3619,108.0224,101.221,102.3879,6633076.0],["2021-02-01",102.3879,107.0222,101.3544,104.7151,5376976.0],["2021-02-02",104.7151,105.2152,102.0879,102.828,4804411.0],["2021-02-03",102.828,103.0214,97.2869,97.9937,9683690.0],["2021-02-04",97.9937,99.3206,93.4727,97.3002,8560471.0],["2021-02-05",97.3002,98.3337,90.152,90.5521,9366648.0],["2021-02-08",90.5521,92.6526,89.3519,89.8186,6089677.0],["2021-02-09",89.8186,93.0126,89.0718,92.0991,4710125.0],["2021-02-10",92.0991,92.4058,89.0718,91.499,5669667.0],["2021-02-18",91.499,96.1933,91.49897766113281,93.8861,7682428.0],["2021-02-19",93.8861,93.9728,91.2189,93.0393,7245992.0],["2021-02-22",93.0393,96.6867,93.039306640625,93.9528,7681215.0],["2021-02-23",93.9528,93.95282745361328,90.6855,91.699,6570528.0],["2021-02-24",91.699,93.7061,90.7922,91.6857,7618060.0],["2021-02-25",91.6857,93.066,86.898,87.0714,9919832.0],["2021-02-26",87.0714,87.07139587402344,83.1239,83.1839,8405827.0],["2021-03-01",83.1839,86.0045,83.18392181396484,85.8845,6423908.0],["2021-03-02",85.8845,88.8518,84.3575,85.8845,8181974.0],["2021-03-03",85.8845,85.88449096679688,83.684,85.0977,4970362.0],["2021-03-04",85.0977,86.698,80.8835,80.8901,10158550.0],["2021-03-05",80.8901,82.3504,78.683,80.7034,6273114.0],["2021-03-08",80.7034,81.677,74.9289,75.1356,9152898.0],["2021-03-09",75.1356,75.9424,69.8145,69.9812,8261112.0],["2021-03-10",69.9812,73.2685,69.98118591308594,70.1546,6364806.0],["2021-03-11",70.1546,75.6824,68.4142,74.5688,9528027.0],["2021-03-12",74.5688,74.56880187988281,70.528,70.908,7228718.0],["2021-03-15",70.908,71.1548,67.434,68.0274,5857094.0],["2021-03-16",68.0274,69.1944,66.6071,68.4342,4489539.0],["2021-03-17",68.4342,70.3613,67.6207,69.7211,5020063.0],["2021-03-18",69.7211,70.2812,68.7543,69.6611,3698017.0],["2021-03-19",69.6611,71.0681,67.7274,69.7878,4175163.0],["2021-03-22",69.7878,70.3813,68.6876,70.3613,3150017.0],["2021-03-23",70.3613,73.7286,70.36126708984375,70.6747,6405846.0],["2021-03-24",70.6747,70.67466735839844,67.1339,67.1473,5496055.0],["2021-03-25",67.1473,68.3275,65.4669,65.8203,4994216.0],["2021-03-26",65.8203,69.0543,65.8203,68.8543,7418757.0],["2021-03-29",68.8543,71.0147,68.5542,69.3477,4781755.0],["2021-03-30",69.3477,70.3813,68.2675,68.5876,4137785.0],["2021-03-31",68.5876,72.2483,68.58756256103516,71.6882,8067756.0],["2021-04-01",71.6882,79.3498,71.4815,76.6159,13115301.0],["2021-04-02",76.6159,80.57,74.6822,79.2698,15398860.0],["2021-04-06",79.2698,79.8032,77.216,78.9164,6567157.0],["2021-04-07",78.9164,84.1908,77.8361,83.0506,10759883.0],["2021-04-08",83.0506,84.6042,80.7567,81.2302,6735737.0],["2021-04-09",81.2302,82.6171,79.0831,79.3498,5796873.0],["2021-04-12",79.3498,81.6836,77.156,77.6494,4707419.0],["2021-04-13",77.6494,78.883,75.5157,75.8157,4310429.0],["2021-04-14",75.8157,77.5428,75.5157,76.7759,3348862.0],["2021-04-15",76.7759,80.6834,75.0156,79.2031,6328575.0],["2021-04-16",79.2031,80.0166,77.5361,78.5229,4170632.0],["2021-04-19",78.5229,82.3171,77.016,81.5502,7048868.0],["2021-04-20",81.5502,82.4038,79.1498,79.4165,4319720.0],["2021-04-21",79.4165,80.0833,78.0362,78.4896,3051217.0],["2021-04-22",78.4896,81.897,78.4896,78.9964,4874657.0],["2021-04-23",78.9964,80.6701,78.0962,79.3431,3348658.0],["2021-04-26",79.3431,81.9703,78.3496,78.4496,6472315.0],["2021-04-27",78.4496,78.4496078491211,74.3288,75.4156,6093942.0],["2021-04-28",75.4156,77.3427,75.269,76.2825,4259498.0],["2021-04-29",76.2825,80.15,76.2625,79.1364,6383128.0],["2021-04-30",79.1364,79.9966,77.5361,79.2164,5286537.0],["2021-05-06",79.2164,79.6098,77.6894,77.7028,3768519.0],["2021-05-07",77.7028,78.6697,71.8216,72.6151,8342755.0],["2021-05-10",72.6151,72.9351,70.3346,71.5615,4242864.0],["2021-05-11",71.5615,72.295,69.6811,71.7415,4004330.0],["2021-05-12",71.7415,73.3486,69.8945,72.9885,3912897.0],["2021-05-13",72.9885,77.5761,71.5682,75.1956,6647021.0],["2021-05-14",75.1956,81.5769,75.19560241699219,80.6834,11369751.0],["2021-05-17",80.6834,82.8639,79.9566,80.0633,7668165.0],["2021-05-18",80.0633,83.584,79.3965,81.5969,7330096.0],["2021-05-19",81.5969,83.464,80.6901,81.0035,5843845.0],["2021-05-20",81.0035,82.2104,80.0299,80.3033,4201980.0],["2021-05-21",80.3033,81.817,78.1429,78.4096,3994073.0],["2021-05-24",78.4096,79.8032,76.4359,79.3565,5298271.0],["2021-05-25",79.3565,82.5905,78.9297,82.0837,7613216.0],["2021-05-26",82.0837,86.1512,82.08369445800781,83.4106,10141805.0],["2021-05-27",83.4106,89.6519,83.0172,87.7049,14308486.0],["2021-05-28",87.7049,87.70486450195312,84.951,85.6044,8295773.0],["2021-05-31",85.6044,88.1516,85.60442352294922,87.2181,7157885.0],["2021-06-01",87.2181,93.286,86.0445,91.7057,15625536.0],["2021-06-02",91.7057,94.6063,89.5853,92.4258,10398887.0],["2021-06-03",92.4258,92.42584228515625,88.2516,88.8251,8280825.0],["2021-06-04",88.8251,92.4725,87.0247,91.4123,8701296.0],["2021-06-07",91.4123,98.6805,91.41230010986328,93.1927,13435112.0],["2021-06-08",93.1927,94.0862,89.2652,90.0053,10220953.0],["2021-06-09",90.0053,92.4792,88.3517,89.2385,8505679.0],["2021-06-10",89.2385,92.8526,89.23851776123047,91.7524,13438678.0],["2021-06-11",91.7524,92.4192,86.0912,86.1379,16707922.0],["2021-06-15",86.1379,90.3187,84.5842,89.4919,17769932.0],["2021-06-16",89.4919,93.3394,87.3648,87.9849,14266368.0],["2021-06-17",87.9849,105.5819,87.98492431640625,102.4746,33194026.0],["2021-06-18",102.4746,109.2227,102.47457885742188,107.1956,26698615.0],["2021-06-21",107.1956,108.5959,105.4886,107.7557,14021829.0],["2021-06-22",107.7557,108.6159,103.4081,105.0218,12226409.0],["2021-06-23",105.0218,114.2837,103.6082,109.476,19887590.0],["2021-06-24",109.476,111.1297,104.4617,105.3552,13545533.0],["2021-06-25",105.3552,108.6892,103.4215,108.1024,13105417.0],["2021-06-28",108.1024,112.8167,106.7555,110.4896,13493875.0],["2021-06-29",110.4896,110.6896,106.7088,107.9491,10904865.0],["2021-06-30",107.9491,114.2637,107.94906616210938,110.6363,16551812.0],["2021-07-01",110.6363,111.3564,104.555,106.0153,13829777.0],["2021-07-02",106.0153,106.01531982421875,100.2408,101.021,13748338.0],["2021-07-05",101.021,114.2437,101.02095031738281,108.4892,31909668.0],["2021-07-06",108.4892,113.0901,104.655,107.4756,19664057.0],["2021-07-07",107.4756,111.0297,102.6746,110.0495,17928584.0],["2021-07-08",110.0495,120.4117,110.0228,118.3512,27588166.0],["2021-07-09",118.3512,120.5583,113.9303,118.718,18239177.0],["2021-07-12",118.718,121.0718,114.4237,117.3443,21256985.0],["2021-07-13",117.3443,117.34434509277344,111.4898,112.0232,16486084.0],["2021-07-14",112.0232,114.2904,109.8561,112.0232,13323518.0],["2021-07-15",112.0232,112.55,108.0958,110.9563,13169347.0],["2021-07-16",110.9563,114.6771,104.0949,104.355,18262208.0],["2021-07-19",104.355,104.35498046875,99.574,103.2214,12347664.0],["2021-07-20",103.2214,104.0149,100.6075,102.1078,9023985.0],["2021-07-21",102.1078,113.1635,102.10784912109375,110.0228,21094217.0],["2021-07-22",110.0228,129.5602,109.8094,127.3597,32941755.0],["2021-07-23",127.3597,138.6954,127.3597412109375,131.3873,28589659.0],["2021-07-26",131.3873,143.3631,128.0266,141.9628,27020704.0],["2021-07-27",141.9628,153.9319,132.0141,134.0011,35595621.0],["2021-07-28",134.0011,135.2947,122.6254,130.4604,22192813.0],["2021-07-29",130.4604,151.2447,130.4604034423828,150.0645,28198221.0],["2021-07-30",150.0645,156.6792,143.3631,153.2918,25418942.0],["2021-08-02",153.2918,153.2917938232422,134.948,142.5629,25221991.0],["2021-08-03",142.5629,142.56289672851562,123.799,125.1393,31768465.0],["2021-08-04",125.1393,131.7273,123.8257,130.027,19757240.0],["2021-08-05",130.027,130.0269775390625,123.8323,127.2131,12202131.0],["2021-08-06",127.2131,132.1941,119.4114,122.1587,21659565.0],["2021-08-09",122.1587,122.4921,116.7242,121.6919,15559406.0],["2021-08-10",121.6919,124.0257,116.9443,120.3916,14015199.0],["2021-08-11",120.3916,125.0793,118.3512,121.5585,13610059.0],["2021-08-12",121.5585,127.2464,119.0447,124.0191,15106901.0],["2021-08-13",124.0191,124.01905822753906,114.4304,115.3239,15237793.0],["2021-08-16",115.3239,119.9115,112.69,116.3441,13022990.0],["2021-08-17",116.3441,118.3579,111.023,111.4898,11832578.0],["2021-08-18",111.4898,114.1637,110.0562,111.9566,11048013.0],["2021-08-19",111.9566,117.9378,110.6963,114.277,14026563.0],["2021-08-20",114.277,119.7915,114.27703857421875,116.2975,11096076.0],["2021-08-23",116.2975,121.8919,114.4104,120.9984,13118003.0],["2021-08-24",120.9984,124.3925,118.5579,121.3585,11658625.0],["2021-08-25",121.3585,126.3529,117.491,119.0314,14187116.0],["2021-08-26",119.0314,122.3587,114.0237,114.7971,13757356.0],["2021-08-27",114.7971,117.9578,114.0303,115.564,9475044.0],["2021-08-30",115.564,117.8244,105.3619,106.2087,22289427.0],["2021-08-31",106.2087,109.92280578613281,103.4015,109.9228,17322997.0],["2021-09-01",109.9228,110.0228,102.688,105.5552,13993478.0],["2021-09-02",105.5552,105.55522918701172,98.8872,99.8874,16124860.0],["2021-09-03",99.8874,105.3552,99.7207,103.0347,13817132.0],["2021-09-06",103.0347,108.0091,100.9876,107.2089,11837816.0],["2021-09-07",107.2089,108.5558,105.0885,106.022,7951916.0],["2021-09-08",106.022,108.4625,104.0216,106.1287,8283513.0],["2021-09-09",106.1287,109.5561,103.1547,107.9024,11828852.0],["2021-09-10",107.9024,113.6569,105.4352,111.5698,16126033.0],["2021-09-13",111.5698,111.56980895996094,104.9084,105.2885,11161814.0],["2021-09-14",105.2885,108.3358,103.7549,105.0085,8629872.0],["2021-09-15",105.0085,107.2689,103.3814,105.4285,6105184.0],["2021-09-16",105.4285,107.7557,103.3614,106.4821,9624780.0],["2021-09-17",106.4821,107.4223,102.1545,102.1545,7762588.0],["2021-09-22",102.1545,107.1289,101.7811,105.1885,7150302.0],["2021-09-23",105.1885,110.4829,103.9549,108.6959,10870023.0],["2021-09-24",108.6959,110.4629,107.4956,108.6559,7599403.0],["2021-09-27",108.6559,111.8232,105.2018,105.4152,8133731.0],["2021-09-28",105.4152,109.0226,103.4548,105.8886,7681024.0],["2021-09-29",105.8886,105.88863372802734,101.7544,103.7482,8460062.0],["2021-09-30",103.7482,105.1818,101.0876,101.221,10420249.0],["2021-10-08",101.221,105.5952,101.22099304199219,102.808,8228888.0],["2021-10-11",102.808,104.0216,99.8874,100.0208,8356703.0],["2021-10-12",100.0208,101.3344,95.2731,96.1466,9701957.0],["2021-10-13",96.1466,98.4738,96.1199,97.1535,8928355.0],["2021-10-14",97.1535,98.3937,95.3531,96.8268,6644205.0],["2021-10-15",96.8268,102.648,95.3664,102.6013,12641338.0],["2021-10-18",102.6013,102.60128021240234,98.9805,100.3408,6835209.0],["2021-10-19",100.3408,101.8878,99.5073,100.6209,5002712.0],["2021-10-20",100.6209,101.9411,99.3606,99.9207,5260412.0],["2021-10-21",99.9207,102.2546,98.9205,99.9874,6472862.0],["2021-10-22",99.9874,105.6886,99.98741149902344,104.555,11413802.0],["2021-10-25",104.555,105.2218,101.8678,104.9751,7568083.0],["2021-10-26",104.9751,105.5352,102.4546,103.3214,6879097.0],["2021-10-27",103.3214,104.0016,99.3139,100.4142,8685497.0],["2021-10-28",100.4142,100.4141616821289,95.4265,95.6665,9038539.0],["2021-10-29",95.6665,105.1485,95.66651153564453,104.1549,14681595.0],["2021-11-01",104.1549,105.7286,102.3546,104.6884,7235656.0],["2021-11-02",104.6884,108.6225,103.6415,104.555,8826265.0],["2021-11-03",104.555,107.709,102.808,104.7884,7280731.0],["2021-11-04",104.7884,106.8888,103.7549,104.4883,6286764.0],["2021-11-05",104.4883,108.1891,104.3683,104.8151,8272789.0],["2021-11-08",104.8151,104.81507873535156,99.4406,101.341,8082759.0],["2021-11-09",101.341,106.0553,100.5409,105.4885,10055963.0],["2021-11-10",105.4885,113.6369,103.7549,112.9301,20383478.0],["2021-11-11",112.9301,120.465,110.2095,115.6106,22085380.0],["2021-11-12",115.6106,117.0909,112.2433,113.2835,10527313.0],["2021-11-15",113.2835,115.2239,110.1362,111.8099,8948397.0],["2021-11-16",111.8099,112.9234,108.4225,108.8759,8358391.0],["2021-11-17",108.8759,110.3296,107.5556,109.4694,7775152.0],["2021-11-18",109.4694,110.3562,107.0222,109.6561,7734612.0],["2021-11-19",109.6561,110.2829,107.8757,109.6894,6418434.0],["2021-11-22",109.6894,113.3568,108.6892,112.7501,9034434.0],["2021-11-23",112.7501,114.0237,109.6894,109.7628,9052398.0],["2021-11-24",109.7628,112.9434,107.689,108.3025,7958620.0],["2021-11-25",108.3025,111.5498,107.8224,110.9563,8351835.0],["2021-11-26",110.9563,111.3564,106.9489,108.0224,7346386.0],["2021-11-29",108.0224,108.02240753173828,105.3552,105.4885,6233839.0],["2021-11-30",105.4885,109.356,105.4885482788086,106.7088,7908800.0],["2021-12-01",106.7088,109.056,105.8353,106.8488,5903430.0],["2021-12-02",106.8488,107.4956,100.8076,101.3344,12174387.0],["2021-12-03",101.3344,105.2752,101.3343505859375,104.6217,10114044.0],["2021-12-06",104.6217,105.2218,101.5544,102.0412,6662944.0],["2021-12-07",102.0412,103.2814,98.0603,99.4206,7789734.0],["2021-12-08",99.4206,101.3477,99.42062377929688,100.3808,5850973.0],["2021-12-09",100.3808,101.9211,99.754,101.3544,7186326.0],["2021-12-10",101.3544,101.3544,99.5006,100.0208,8813999.0],["2021-12-13",100.0208,100.6809,98.0803,98.5271,8101520.0],["2021-12-14",98.5271,99.9407,98.027,99.0406,5121191.0],["2021-12-15",99.0406,99.8541,96.6734,96.7868,6639840.0],["2021-12-16",96.7868,98.4004,96.32,97.2202,4975451.0],["2021-12-17",97.2202,97.3535,92.0391,92.0858,11769934.0],["2021-12-20",92.0858,92.08576965332031,88.1516,88.7184,9308780.0],["2021-12-21",88.7184,89.2919,86.5713,87.9649,7386452.0],["2021-12-22",87.9649,88.8118,86.7847,86.8847,6247476.0],["2021-12-23",86.8847,87.1381,84.971,85.6511,7651164.0],["2021-12-24",85.6511,86.2779,83.404,83.8841,6965772.0],["2021-12-27",83.8841,85.3177,83.424,84.1375,5798224.0],["2021-12-28",84.1375,84.9043,82.4838,83.5907,6457171.0],["2021-12-29",83.5907,85.0176,82.2837,82.7172,7211610.0],["2021-12-30",82.7172,85.2644,82.037,84.7776,9540507.0],["2021-12-31",84.7776,85.4444,83.5373,84.4175,7534882.0],["2022-01-04",84.4175,85.271,78.683,80.09,29045808.0],["2022-01-05",80.09,80.4634,78.0695,79.2831,16455844.0],["2022-01-06",79.2831,82.3838,78.563,80.7101,14365183.0],["2022-01-07",80.7101,82.5238,80.0299,80.4834,9770993.0],["2022-01-10",80.4834,80.9101,77.156,79.1231,9711158.0],["2022-01-11",79.1231,79.6165,76.5559,76.7026,9406027.0],["2022-01-12",76.7026,79.6499,76.70257568359375,79.2698,10645951.0],["2022-01-13",79.2698,79.5098,77.5494,77.6961,7309007.0],["2022-01-14",77.6961,79.4698,77.5628,78.2162,8343898.0],["2022-01-17",78.2162,80.2166,78.1162,79.7565,10096053.0],["2022-01-18",79.7565,81.1502,78.3963,78.9297,11112037.0],["2022-01-19",78.9297,79.6832,77.3361,77.9228,7354519.0],["2022-01-20",77.9228,79.6765,76.5492,76.8159,8244091.0],["2022-01-21",76.8159,77.4561,74.7688,75.449,8558360.0],["2022-01-24",75.449,80.8168,75.44898986816406,80.6834,17234143.0],["2022-01-25",80.6834,81.8637,79.9433,79.9566,13198190.0],["2022-01-26",79.9566,84.5242,79.95658874511719,83.8507,16713625.0],["2022-01-27",83.8507,83.85072326660156,80.55,81.937,11471937.0],["2022-01-28",81.937,82.6705,78.783,79.1564,10995028.0],["2022-02-07",79.1564,82.017,79.15642547607422,80.0366,7912971.0],["2022-02-08",80.0366,80.03660583496094,75.0489,76.8093,12543201.0],["2022-02-09",76.8093,78.9697,76.2225,78.6763,7924308.0],["2022-02-10",78.6763,80.3367,77.6895,77.8028,8110663.0],["2022-02-11",77.8028,78.6163,76.0491,76.3892,7076632.0],["2022-02-14",76.3892,76.38917541503906,73.3485,74.2754,8003898.0],["2022-02-15",74.2754,81.34353637695312,74.2754135131836,81.3435,17260864.0],["2022-02-16",81.3435,83.6574,80.8834,81.9503,10233953.0],["2022-02-17",81.9503,84.3375,81.3502,83.3439,10575719.0],["2022-02-18",83.3439,84.991,82.0237,83.0039,7434730.0],["2022-02-21",83.0039,83.1239,81.4836,81.957,4531706.0],["2022-02-22",81.957,83.8841,80.3967,83.0639,7746144.0],["2022-02-23",83.0639,88.2183,83.06390380859375,86.5513,16667841.0],["2022-02-24",86.5513,87.9983,82.7172,84.7242,14320266.0],["2022-02-25",84.7242,87.2048,84.3508,85.2177,8944888.0],["2022-02-28",85.2177,86.3912,84.3508,85.4044,6311882.0],["2022-03-01",85.4044,86.1379,84.0374,85.9512,6293801.0],["2022-03-02",85.9512,85.951171875,83.4173,84.6242,6659237.0],["2022-03-03",84.6242,86.0045,82.7172,82.7372,6532003.0],["2022-03-04",82.7372,86.4779,81.8503,84.0508,9854430.0],["2022-03-07",84.0508,85.1377,81.3502,82.2037,8680824.0],["2022-03-08",82.2037,85.9378,80.6834,83.0172,10997795.0],["2022-03-09",83.0172,86.2646,81.5703,85.4444,14458168.0],["2022-03-10",85.4444,88.6851,83.8174,84.0841,14441799.0],["2022-03-11",84.0841,84.0841064453125,77.7895,80.5834,15564331.0],["2022-03-14",80.5834,80.58338165283203,78.0695,79.2164,5258648.0],["2022-03-15",79.2164,81.4836,77.3627,77.4827,9269288.0],["2022-03-16",77.4827,82.2571,76.0224,81.8036,11199067.0],["2022-03-17",81.8036,84.3508,81.69027709960938,81.6903,10954094.0],["2022-03-18",81.6903,82.6105,80.57,81.0568,5270524.0],["2022-03-21",81.0568,82.3504,80.5567,81.3569,4635454.0],["2022-03-22",81.3569,81.7703,78.8497,79.8966,6212814.0],["2022-03-23",79.8966,81.3169,79.3565,79.6632,4711189.0],["2022-03-24",79.6632,79.6631851196289,76.7893,78.2496,5907569.0],["2022-03-25",78.2496,80.43,76.7826,76.8159,6354774.0],["2022-03-28",76.8159,76.9293,75.4156,76.4692,3918270.0],["2022-03-29",76.4692,77.3361,75.1356,75.2156,4279640.0],["2022-03-30",75.2156,77.1827,75.21560668945312,77.0093,5160796.0],["2022-03-31",77.0093,79.0364,76.5892,77.6494,8581289.0],["2022-04-01",77.6494,79.4832,77.0493,78.1495,5752371.0],["2022-04-06",78.1495,78.683,75.4223,75.9758,7022815.0],["2022-04-07",75.9758,77.9762,75.7357,76.2158,5197808.0],["2022-04-08",76.2158,78.2162,75.7757,77.4761,6133322.0],["2022-04-11",77.4761,77.47607421875,74.1487,74.3488,5890343.0],["2022-04-12",74.3488,75.329,71.1348,73.8086,7616413.0],["2022-04-13",73.8086,73.80864715576172,71.3348,71.4148,4948246.0],["2022-04-14",71.4148,73.9953,67.4073,72.0816,10707873.0],["2022-04-15",72.0816,72.275,70.0145,71.1147,4483380.0],["2022-04-18",71.1147,74.4554,70.0145,73.3485,7697716.0],["2022-04-19",73.3485,73.9753,71.6682,71.8682,5483349.0],["2022-04-20",71.8682,73.0085,70.4146,70.8147,4391763.0],["2022-04-21",70.8147,72.6151,69.7345,69.8745,5204805.0],["2022-04-22",69.8745,71.0614,68.31417083740234,68.3142,5376006.0],["2022-04-25",68.3142,68.31417083740234,64.11996459960938,64.12,7452583.0],["2022-04-26",64.12,65.5336,61.9462,62.5463,7083583.0],["2022-04-27",62.5463,65.5136,60.866,65.2535,7390283.0],["2022-04-28",65.2535,67.6807,65.2535400390625,66.6872,9766438.0],["2022-04-29",66.6872,70.8014,66.5138,70.0145,8628525.0],["2022-05-05",70.0145,71.4748,69.2677,69.5144,7646852.0],["2022-05-06",69.5144,70.3479,67.694,69.2944,4986682.0],["2022-05-09",69.2944,69.6811,67.3473,67.5874,3664473.0],["2022-05-10",67.5874,72.4817,66.4138,71.0147,9129012.0],["2022-05-11",71.0147,74.0887,70.608,72.6217,9498618.0],["2022-05-12",72.6217,73.922,72.0683,72.9418,5293187.0],["2022-05-13",72.9418,73.6819,72.0549,72.9218,3668043.0],["2022-05-16",72.9218,73.982,71.0947,71.4148,4243338.0],["2022-05-17",71.4148,73.3085,70.9414,73.0218,5596730.0],["2022-05-18",73.0218,75.2023,72.6284,73.6953,6492876.0],["2022-05-19",73.6953,75.9824,72.0683,74.8155,6446189.0],["2022-05-20",74.8155,75.8691,73.4686,75.7357,6591214.0],["2022-05-23",75.7357,75.9424,74.5755,75.2156,3806365.0],["2022-05-24",75.2156,75.8624,72.5284,72.6817,5217714.0],["2022-05-25",72.6817,73.6019,71.8816,72.1816,4151612.0],["2022-05-26",72.1816,72.8818,71.0347,72.0149,3813874.0],["2022-05-27",72.0149,73.2018,70.3546,70.9214,5022588.0],["2022-05-30",70.9214,73.5619,70.668,72.9418,6034322.0],["2022-05-31",72.9418,77.5761,71.4815,76.976,10886081.0],["2022-06-01",76.976,78.2162,76.3292,77.5494,11319024.0],["2022-06-02",77.5494,83.3306,77.0493,82.3304,18932258.0],["2022-06-06",82.3304,85.4177,81.2835,84.9043,14525068.0],["2022-06-07",84.9043,85.0176,83.1306,84.5509,8990013.0],["2022-06-08",84.5509,85.1977,82.6905,84.4975,8008909.0],["2022-06-09",84.4975,84.4975357055664,81.4569,81.7703,9853758.0],["2022-06-10",81.7703,86.1379,81.3569,84.4642,16317839.0],["2022-06-13",84.4642,85.0576,82.3771,83.3973,8598220.0],["2022-06-14",83.3973,83.39730072021484,79.0897,80.8168,11613901.0],["2022-06-15",80.8168,83.0106,80.0899,80.4834,7305700.0],["2022-06-16",80.4834,82.5838,80.25,80.6301,6088989.0],["2022-06-17",80.6301,81.3235,78.883,80.8434,6802349.0],["2022-06-20",80.8434,81.917,80.0833,80.2833,6328387.0],["2022-06-21",80.2833,81.9837,78.8897,80.8701,7153633.0],["2022-06-22",80.8701,80.87010955810547,76.60255432128906,76.6026,9480671.0],["2022-06-23",76.6026,78.3829,76.60255432128906,78.0295,6090446.0],["2022-06-24",78.0295,79.8232,77.216,78.1495,6465244.0],["2022-06-27",78.1495,79.4832,77.2894,77.3894,7240604.0],["2022-06-28",77.3894,81.2702,75.549,80.7767,10782826.0],["2022-06-29",80.7767,82.5171,77.4227,77.4494,9997244.0],["2022-06-30",77.4494,79.0031,76.6026,77.8495,7839293.0],["2022-07-01",77.8495,78.6896,76.5559,77.5227,6015381.0],["2022-07-04",77.5227,77.52274322509766,72.6884,73.982,10829845.0],["2022-07-05",73.982,75.8557,72.7484,74.082,7002222.0],["2022-07-06",74.082,88.6851,74.08203125,84.2975,35110096.0],["2022-07-07",84.2975,85.8245,82.0037,83.744,15058793.0],["2022-07-08",83.744,85.0176,82.6838,83.6907,11160335.0],["2022-07-11",83.6907,83.6906967163086,79.9032,81.1968,9790177.0],["2022-07-12",81.1968,82.3904,76.5292,76.5492,13063299.0],["2022-07-13",76.5492,77.3094,74.9356,75.1023,6918864.0],["2022-07-14",75.1023,76.6759,74.5221,75.609,7222320.0],["2022-07-15",75.609,78.9164,75.0222,76.2158,9301348.0],["2022-07-18",76.2158,77.6028,74.0154,76.6692,7608491.0],["2022-07-19",76.6692,76.66924285888672,72.9151,74.7088,11041852.0],["2022-07-20",74.7088,77.276,74.6088,75.5623,8760754.0],["2022-07-21",75.5623,85.051,75.56233978271484,80.8168,23931283.0],["2022-07-22",80.8168,83.1506,80.17,81.3435,10791636.0],["2022-07-25",81.3435,84.6776,80.5034,81.5903,8461149.0],["2022-07-26",81.5903,84.5509,80.55,83.5373,9845846.0],["2022-07-27",83.5373,83.53732299804688,80.5034,81.1635,8307499.0],["2022-07-28",81.1635,83.8241,81.16350555419922,82.017,7974545.0],["2022-07-29",82.017,82.6838,80.6701,80.9101,8585006.0],["2022-08-01",80.9101,85.1377,79.2831,84.5909,15707389.0],["2022-08-02",84.5909,89.3452,83.4573,86.8847,22705163.0],["2022-08-03",86.8847,93.7528,85.2177,88.8851,26853817.0],["2022-08-04",88.8851,92.6859,88.8851089477539,90.6855,15435869.0],["2022-08-05",90.6855,98.5871,90.68547821044922,98.3537,26837170.0],["2022-08-08",98.3537,100.3408,94.6063,96.62,19611195.0],["2022-08-09",96.62,96.6867,92.3592,96.16,16636603.0],["2022-08-10",96.16,100.0208,93.4394,95.8866,16498272.0],["2022-08-11",95.8866,99.9274,95.88656616210938,97.8536,15801587.0],["2022-08-12",97.8536,98.6871,95.1464,95.1464,11478428.0],["2022-08-15",95.1464,96.0199,92.9726,93.226,9870052.0],["2022-08-16",93.226,94.3529,91.9591,92.4792,8825058.0],["2022-08-17",92.4792,93.6861,91.8857,92.6859,7422364.0],["2022-08-18",92.6859,94.0862,91.6857,93.2193,14745309.0],["2022-08-19",93.2193,95.1197,90.9589,91.2189,8877205.0],["2022-08-22",91.2189,94.4196,91.0856,93.086,8795428.0],["2022-08-23",93.086,93.2527,90.5521,90.7655,7985742.0],["2022-08-24",90.7655,91.0189,86.7513,87.2248,10421034.0],["2022-08-25",87.2248,88.185,85.6844,86.6513,5477374.0],["2022-08-26",86.6513,87.7382,83.8307,83.8307,7437485.0],["2022-08-29",83.8307,85.011,82.6371,83.7307,8336654.0],["2022-08-30",83.7307,84.9376,83.0039,83.5507,6766091.0],["2022-08-31",83.5507,84.2375,81.6836,82.137,5953780.0],["2022-09-01",82.137,84.4575,80.6834,81.1502,7910012.0],["2022-09-02",81.1502,83.664,80.7301,82.3571,6600275.0],["2022-09-05",82.3571,82.7505,80.0833,81.6836,5364737.0],["2022-09-06",81.6836,82.8905,80.9968,82.1571,5685859.0],["2022-09-07",82.1571,86.3512,82.15705108642578,85.1177,14441509.0],["2022-09-08",85.1177,87.2181,84.3508,85.5244,8670508.0],["2022-09-09",85.5244,85.5978,81.5436,83.8641,8956097.0],["2022-09-13",83.8641,86.8513,83.0172,83.484,6570898.0],["2022-09-14",83.484,86.618,81.8036,85.5311,10805204.0],["2022-09-15",85.5311,88.4717,83.6907,84.6709,11261159.0],["2022-09-16",84.6709,88.3116,84.0908,86.1112,11918742.0],["2022-09-19",86.1112,87.3448,81.3369,81.3969,11806937.0],["2022-09-20",81.3969,82.8239,78.8564,82.0837,7749871.0],["2022-09-21",82.0837,82.1837,77.6828,77.7828,9270718.0],["2022-09-22",77.7828,78.603,76.7626,77.8762,8753682.0],["2022-09-23",77.8762,78.3362,74.8355,75.349,8085370.0],["2022-09-26",75.349,76.5625,74.4688,75.749,5667897.0],["2022-09-27",75.749,76.9826,74.7422,76.1291,6844374.0],["2022-09-28",76.1291,76.1291275024414,73.4686,73.6819,5997586.0],["2022-09-29",73.6819,74.9155,73.4486,73.762,3858733.0],["2022-09-30",73.762,74.3021,71.6815,71.9283,5157956.0],["2022-10-10",71.9283,71.92825317382812,57.5986,57.972,27498115.0],["2022-10-11",57.972,57.97202682495117,53.4244,54.1579,27143835.0],["2022-10-12",54.1579,54.3313,51.1439,54.1579,25274154.0],["2022-10-13",54.1579,55.7316,52.3442,53.4444,17189556.0],["2022-10-14",53.4444,55.7849,52.951,54.9447,17690881.0],["2022-10-17",54.9447,58.2321,54.0645,57.6453,19616721.0],["2022-10-18",57.6453,57.9187,56.345,57.1852,13305047.0],["2022-10-19",57.1852,58.8122,56.7184,57.6186,13473444.0],["2022-10-20",57.6186,67.7874,56.9452,66.6805,31305296.0],["2022-10-21",66.6805,66.68050384521484,62.2996,63.9999,17477691.0],["2022-10-24",63.9999,66.6805,63.7332,64.7068,14459551.0],["2022-10-25",64.7068,68.4009,63.6865,67.2806,15695755.0],["2022-10-26",67.2806,70.1346,65.6803,68.4942,12356669.0],["2022-10-27",68.4942,71.6682,66.8139,69.8812,14616721.0],["2022-10-28",69.8812,72.3483,69.4077,71.1814,17526820.0],["2022-10-31",71.1814,76.3292,71.18143463134766,74.0087,14398720.0],["2022-11-01",74.0087,75.4156,72.0149,73.3952,10933871.0],["2022-11-02",73.3952,75.3356,72.415,73.8153,10750948.0],["2022-11-03",73.8153,77.256,72.6884,76.7959,12719182.0],["2022-11-04",76.7959,77.4027,75.0556,76.2758,11723670.0],["2022-11-07",76.2758,77.1893,72.0149,72.8351,18890786.0],["2022-11-08",72.8351,73.3485,71.3615,72.6817,9793521.0],["2022-11-09",72.6817,73.7486,71.8482,71.8682,7105319.0],["2022-11-10",71.8682,72.6151,68.9143,69.201,15400564.0],["2022-11-11",69.201,73.3419,69.2010269165039,70.1479,10594226.0],["2022-11-14",70.1479,73.3419,69.0277,70.5613,11486851.0],["2022-11-15",70.5613,75.6157,69.7878,72.6817,22239063.0],["2022-11-16",72.6817,73.0085,70.7547,71.3215,10261679.0],["2022-11-17",71.3215,71.32145690917969,64.7268,69.6678,22877872.0],["2022-11-18",69.6678,71.6682,68.6076,68.7409,10198428.0],["2022-11-21",68.7409,70.0012,67.6074,68.5742,6033670.0],["2022-11-22",68.5742,69.081,66.0337,67.9741,8441122.0],["2022-11-23",67.9741,68.0141,65.2869,67.3073,9193937.0],["2022-11-24",67.3073,67.9474,66.2804,66.9806,5701623.0],["2022-11-25",66.9806,68.9476,65.4802,65.4802,8449576.0],["2022-11-28",65.4802,65.6803,63.6799,65.2535,5209239.0],["2022-11-29",65.2535,66.5738,64.3,66.2871,8355364.0],["2022-11-30",66.2871,66.8939,64.8134,65.6136,6631191.0],["2022-12-01",65.6136,68.4809,65.61360931396484,66.9005,8906878.0],["2022-12-02",66.9005,67.5474,66.0137,66.1737,4949295.0],["2022-12-05",66.1737,67.7674,66.0937,67.5807,8590919.0],["2022-12-06",67.5807,70.6813,67.3473,69.321,14026904.0],["2022-12-07",69.321,70.5413,68.6876,69.9278,10438114.0],["2022-12-08",69.9278,70.548,68.1475,68.4075,7042869.0],["2022-12-09",68.4075,71.7816,68.40752410888672,71.3481,16347695.0],["2022-12-12",71.3481,72.9885,70.6813,72.1616,12564645.0],["2022-12-13",72.1616,72.4017,70.3813,70.8747,6690298.0],["2022-12-14",70.8747,76.6826,70.87470245361328,72.7818,20301780.0],["2022-12-15",72.7818,75.2623,72.0149,73.5019,12158054.0],["2022-12-16",73.5019,73.50191497802734,71.1214,73.3419,9110430.0],["2022-12-19",73.3419,73.34188079833984,70.3946,70.768,6070981.0],["2022-12-20",70.768,72.0149,70.3813,70.608,5070772.0],["2022-12-21",70.608,71.2148,68.9476,69.5278,4623261.0],["2022-12-22",69.5278,70.1279,67.414,67.7341,5518201.0],["2022-12-23",67.7341,68.2142,66.3804,67.1939,4960233.0],["2022-12-26",67.1939,68.8276,66.5538,68.7343,4248724.0],["2022-12-27",68.7343,69.5478,67.5473,69.341,5066475.0],["2022-12-28",69.341,69.34104919433594,66.0004,66.0137,8324241.0],["2022-12-29",66.0137,67.2206,65.3269,66.4471,5061579.0],["2022-12-30",66.4471,67.6807,65.1002,65.3536,6205309.0],["2023-01-03",65.3536,66.9272,64.22,66.6138,6649056.0],["2023-01-04",66.6138,68.3475,65.4602,65.787,6704684.0],["2023-01-05",65.787,67.0539,65.0268,66.3138,6742394.0],["2023-01-06",66.3138,67.4873,65.2135,66.3404,6479738.0],["2023-01-09",66.3404,67.334,64.6934,65.747,9466433.0],["2023-01-10",65.747,67.4406,65.3669,66.7738,6848156.0],["2023-01-11",66.7738,69.9212,66.5938,66.7005,10603756.0],["2023-01-12",66.7005,66.7805,65.5336,66.1804,4886499.0],["2023-01-13",66.1804,66.780517578125,65.7336,66.7805,4148435.0],["2023-01-16",66.7805,70.0812,66.0137,69.7878,10908798.0],["2023-01-17",69.7878,71.4415,69.7545,70.8947,8904543.0],["2023-01-18",70.8947,71.6815,70.6013,70.9214,5216193.0],["2023-01-19",70.9214,72.8818,70.3479,72.6351,7077480.0],["2023-01-20",72.6351,73.0818,71.7149,72.2483,5301123.0],["2023-01-30",72.2483,73.6153,70.1679,71.2814,9518540.0],["2023-01-31",71.2814,72.0016,69.3477,69.9412,7700415.0],["2023-02-01",69.9412,71.3081,69.7345,70.5413,9534778.0],["2023-02-02",70.5413,73.7286,70.54129791259766,72.6351,18629858.0],["2023-02-03",72.6351,72.9418,70.7213,72.1483,8206478.0],["2023-02-06",72.1483,72.6017,71.1748,71.5682,7382492.0],["2023-02-07",71.5682,72.0083,69.3477,69.7811,9833493.0],["2023-02-08",69.7811,70.9947,69.5411,69.9812,6981275.0],["2023-02-09",69.9812,72.8151,69.1077,72.5551,14956949.0],["2023-02-10",72.5551,73.7486,72.1416,72.9151,9311981.0],["2023-02-13",72.9151,73.3219,71.4148,73.2152,8850400.0],["2023-02-14",73.2152,75.8424,72.235,72.8885,10488910.0],["2023-02-15",72.8885,75.5223,72.6884,74.9956,13667457.0],["2023-02-16",74.9956,76.0091,72.9818,73.5486,12772347.0],["2023-02-17",73.5486,73.54859161376953,69.89449310302734,69.8945,10758022.0],["2023-02-20",69.8945,72.0816,69.4011,71.9349,7512973.0],["2023-02-21",71.9349,72.5484,71.0814,72.0283,4184627.0],["2023-02-22",72.0283,73.0018,71.1814,72.3417,5971514.0],["2023-02-23",72.3417,72.9418,71.8683,72.3017,4778117.0],["2023-02-24",72.3017,73.3485,71.0814,71.3148,4941929.0],["2023-02-27",71.3148,71.7482,69.2144,69.5744,7658169.0],["2023-02-28",69.5744,70.3479,69.0677,70.2146,4481741.0],["2023-03-01",70.2146,71.1414,69.8145,70.8614,4063423.0],["2023-03-02",70.8614,74.0687,70.86135864257812,72.8818,9162440.0],["2023-03-03",72.8818,80.2166,72.88178253173828,79.4765,21768393.0],["2023-03-06",79.4765,83.344,78.6763,82.177,20838290.0],["2023-03-07",82.177,82.9039,79.3498,79.5165,13108696.0],["2023-03-08",79.5165,84.2708,79.4231,82.6838,16623277.0],["2023-03-09",82.6838,85.5511,82.68380737304688,82.8505,19750492.0],["2023-03-10",82.8505,84.3708,81.6836,82.3504,15202048.0],["2023-03-13",82.3504,84.3508,79.9166,81.3502,16814782.0],["2023-03-14",81.3502,84.951,80.7501,84.1375,20402063.0],["2023-03-15",84.1375,86.2579,82.7372,83.1506,16835182.0],["2023-03-16",83.1506,83.9507,80.1033,80.8568,13755864.0],["2023-03-17",80.8568,83.4306,80.4834,82.8305,17018698.0],["2023-03-20",82.8305,90.7388,82.6905,87.1181,25012233.0],["2023-03-21",87.1181,88.9251,85.4911,87.3715,13219069.0],["2023-03-22",87.3715,90.6855,87.3515,88.4183,17473142.0],["2023-03-23",88.4183,90.3521,86.8847,89.2652,16650472.0],["2023-03-24",89.2652,89.2852,85.031,85.4444,18049322.0],["2023-03-27",85.4444,87.5382,84.2641,85.6244,10998423.0],["2023-03-28",85.6244,87.3048,84.0841,85.4844,12009665.0],["2023-03-29",85.4844,95.0531,84.4575,92.2525,26989417.0],["2023-03-30",92.2525,94.1329,91.2389,93.346,15795680.0],["2023-03-31",93.346,99.614,92.0391,98.3604,28972142.0],["2023-04-03",98.3604,111.1297,98.36039733886719,109.2893,30399553.0],["2023-04-04",109.2893,117.1843,107.3623,110.5563,34507984.0],["2023-04-06",110.5563,119.7782,110.55626678466797,115.2239,36077936.0],["2023-04-07",115.2239,121.3385,113.5302,120.1583,25216234.0],["2023-04-10",120.1583,127.2531,116.1041,116.7442,37343534.0],["2023-04-11",116.7442,119.9716,109.356,112.31,38248457.0],["2023-04-12",112.31,114.8905,110.6896,111.9566,20997553.0],["2023-04-13",111.9566,116.4175,110.0228,111.1831,23695683.0],["2023-04-14",111.1831,126.6663,111.18305969238281,126.3595,43586669.0],["2023-04-17",126.3595,132.2141,124.3658,127.2797,32863933.0],["2023-04-18",127.2797,127.27973175048828,117.9845,122.6521,32499745.0],["2023-04-19",122.6521,130.9405,122.65210723876953,124.5925,29508722.0],["2023-04-20",124.5925,133.2343,124.2324,128.7,29346502.0],["2023-04-21",128.7,132.9542,122.6921,122.6921,24226281.0],["2023-04-24",122.6921,127.8732,119.6915,124.7926,23501829.0],["2023-04-25",124.7926,126.813,116.2975,119.3581,33727119.0],["2023-04-26",119.3581,120.6917,112.8434,117.0243,24591244.0],["2023-04-27",117.0243,123.8924,114.9438,118.6246,18242032.0],["2023-04-28",118.6246,123.3323,116.6975,120.9918,19331262.0],["2023-05-04",120.9918,120.99176788330078,110.0295,112.4833,27396735.0],["2023-05-05",112.4833,115.4639,112.1433,113.5569,14115444.0],["2023-05-08",113.5569,118.8046,111.023,116.4175,15724054.0],["2023-05-09",116.4175,118.5379,110.3696,111.8899,18416520.0],["2023-05-10",111.8899,113.0101,109.076,111.1564,13821251.0],["2023-05-11",111.1564,115.1105,111.15638732910156,111.9632,10044998.0],["2023-05-12",111.9632,117.2177,111.4898,112.41,13806623.0],["2023-05-15",112.41,112.40998840332031,103.9549,106.7955,27653640.0],["2023-05-16",106.7955,109.356,105.5019,108.5692,16862943.0],["2023-05-17",108.5692,112.1233,107.9891,108.9893,14391810.0],["2023-05-18",108.9893,110.3896,107.449,109.356,11801448.0],["2023-05-19",109.356,112.2099,107.3556,109.1293,13266803.0],["2023-05-22",109.1293,111.6898,106.022,108.4825,10982131.0],["2023-05-23",108.4825,108.48249816894531,105.3552,105.6886,8440619.0],["2023-05-24",105.6886,108.8159,103.028,105.7419,13135963.0],["2023-05-25",105.7419,107.5556,104.455,106.4554,8849838.0],["2023-05-26",106.4554,111.2231,106.45541381835938,109.7094,14376762.0],["2023-05-29",109.7094,116.2574,109.0226,114.5571,19437239.0],["2023-05-30",114.5571,117.211,112.7234,115.9507,14424758.0],["2023-05-31",115.9507,116.4908,113.7969,115.584,12754484.0],["2023-06-01",115.584,116.6109,113.3902,114.197,9996044.0],["2023-06-02",114.197,117.091,114.0237,114.6371,8820324.0],["2023-06-05",114.6371,123.6923,114.63712310791016,116.8909,21091684.0],["2023-06-06",116.8909,116.89092254638672,109.2227,109.5561,17142672.0],["2023-06-07",109.5561,109.9962,100.8209,102.7213,27783577.0],["2023-06-08",102.7213,103.0147,98.8472,101.4277,14987987.0],["2023-06-09",101.4277,102.2345,97.3802,101.5477,20518451.0],["2023-06-12",101.5477,104.9751,99.554,101.1877,14653828.0],["2023-06-13",101.1877,106.7021,101.18765258789062,105.6753,18928553.0],["2023-06-14",105.6753,112.0232,105.67525482177734,109.9295,15781232.0],["2023-06-15",109.9295,111.0764,107.2956,109.0093,10398976.0],["2023-06-16",109.0093,114.0103,108.4692,113.2902,14457967.0],["2023-06-19",113.2902,113.997,110.8963,112.5567,10341194.0],["2023-06-20",112.5567,114.5571,110.4496,110.5563,10377043.0],["2023-06-21",110.5563,111.003,104.6884,105.3552,15491819.0],["2023-06-26",105.3552,108.8426,103.4014,106.4221,10997962.0],["2023-06-27",106.4221,107.489,100.2741,101.021,16535142.0],["2023-06-28",101.021,107.5556,101.02095031738281,103.6882,13982501.0],["2023-06-29",103.6882,106.4821,102.8213,103.3948,7604194.0],["2023-06-30",103.3948,105.5419,101.7278,104.3216,9229317.0],["2023-07-03",104.3216,108.3225,101.4877,102.1545,13671363.0],["2023-07-04",102.1545,104.655,101.2543,102.908,7359211.0],["2023-07-05",102.908,103.2547,99.754,100.6742,10423347.0],["2023-07-06",100.6742,100.67420959472656,98.6871,100.4208,6889326.0],["2023-07-07",100.4208,101.6878,98.8938,99.574,6605362.0],["2023-07-10",99.574,99.674,96.6867,97.8603,9010633.0],["2023-07-11",97.8603,99.8207,97.0868,99.0072,8270370.0],["2023-07-12",99.0072,99.00720977783203,94.693,95.1397,16317535.0],["2023-07-13",95.1397,97.3535,95.13973999023438,96.3867,8146126.0],["2023-07-14",96.3867,97.6403,95.8332,96.28,7248660.0],["2023-07-17",96.28,97.6936,92.2925,93.2193,15653479.0],["2023-07-18",93.2193,94.4596,92.4725,92.5992,8970229.0],["2023-07-19",92.5992,93.2593,91.0522,91.3523,8321191.0],["2023-07-20",91.3523,92.2191,90.4121,90.6855,7440396.0],["2023-07-21",90.6855,90.8055,88.3383,88.9518,8834533.0],["2023-07-24",88.9518,89.9053,87.6849,88.0783,8976780.0],["2023-07-25",88.0783,90.5988,88.07827758789062,89.792,9691681.0],["2023-07-26",89.792,93.006,89.2719,91.3123,14111158.0],["2023-07-27",91.3123,92.4859,90.2187,90.8655,9534778.0],["2023-07-28",90.8655,94.1729,90.4188,92.4125,12568246.0],["2023-07-31",92.4125,96.6067,91.8657,95.2331,12985099.0],["2023-08-01",95.2331,96.3533,93.2193,94.3062,8265526.0],["2023-08-02",94.3062,97.3535,93.8861,95.6865,11076564.0],["2023-08-03",95.6865,97.2135,94.3529,96.5934,8332749.0],["2023-08-04",96.5934,98.0203,93.9862,94.8797,10648366.0],["2023-08-07",94.8797,96.4333,94.2195,95.4531,5775724.0],["2023-08-08",95.4531,96.8534,94.9997,95.4598,4703497.0],["2023-08-09",95.4598,95.6865,93.0726,93.6861,6251070.0],["2023-08-10",93.6861,96.3533,93.6394,95.7132,7390872.0],["2023-08-11",95.7132,95.9532,92.2391,93.0726,8398708.0],["2023-08-14",93.0726,93.9462,91.5523,92.1391,5059607.0],["2023-08-15",92.1391,92.8593,89.0185,90.3521,8224870.0],["2023-08-16",90.3521,92.0791,88.9851,89.0318,7038648.0],["2023-08-17",89.0318,90.5721,88.1916,90.2921,5951782.0],["2023-08-18",90.2921,92.2191,88.4117,89.6853,7450747.0],["2023-08-21",89.6853,92.5192,89.1052,90.1187,6612281.0],["2023-08-22",90.1187,92.6859,88.1249,92.1124,9037751.0],["2023-08-23",92.1124,92.11244201660156,86.1579,86.2312,11233954.0],["2023-08-24",86.2312,90.6855,86.23121643066406,89.2185,9495696.0],["2023-08-25",89.2185,89.3519,86.2646,87.0514,7951300.0],["2023-08-28",87.0514,94.9597,86.7047,87.0581,13089873.0],["2023-08-29",87.0581,92.9726,87.05805969238281,92.5525,13237377.0],["2023-08-30",92.5525,99.7207,92.55253601074219,97.8803,21376101.0],["2023-08-31",97.8803,101.8878,97.1668,101.5811,20171360.0],["2023-09-01",101.5811,106.5554,99.554,101.0676,19056973.0],["2023-09-04",101.0676,102.0145,97.4602,99.6673,20669960.0],["2023-09-05",99.6673,100.7876,98.4804,99.2606,15416231.0],["2023-09-06",99.2606,105.942,98.8538,105.6753,22491892.0],["2023-09-07",105.6753,105.67525482177734,98.3604,98.7938,19687872.0],["2023-09-08",98.7938,102.3879,98.0403,100.6875,12451061.0],["2023-09-11",100.6875,100.68754577636719,98.4738,99.2739,9866803.0],["2023-09-12",99.2739,99.4473,97.0201,98.3204,7622853.0],["2023-09-13",98.3204,100.8876,96.6867,98.0603,8331367.0],["2023-09-14",98.0603,98.06034088134766,95.1531,95.8866,8299767.0],["2023-09-15",95.8866,98.5004,94.2329,96.4133,9350559.0],["2023-09-18",96.4133,96.41333770751953,93.2127,93.6061,8471348.0],["2023-09-19",93.6061,94.4729,91.0189,93.8728,7863521.0],["2023-09-20",93.8728,93.87281036376953,91.739,92.4058,5983358.0],["2023-09-21",92.4058,92.8193,91.2323,91.499,4813428.0],["2023-09-22",91.499,94.4663,90.7055,94.0995,9420332.0],["2023-09-25",94.0995,96.6267,92.8993,94.953,9168558.0],["2023-09-26",94.953,96.8227,93.7511,95.0732,6194211.0],["2023-09-27",95.0732,96.4888,91.9482,93.4706,8409731.0],["2023-09-28",93.4706,101.4969,92.7428,100.5287,17270245.0],["2023-10-09",100.5287,102.2448,98.3852,102.0244,10968934.0],["2023-10-10",102.0244,103.8674,100.3818,100.8292,10712934.0],["2023-10-11",100.8292,102.0177,99.694,101.5637,7583423.0],["2023-10-12",101.5637,109.0825,101.56368255615234,108.1076,19015596.0],["2023-10-13",108.1076,109.176,106.1177,108.7219,9749493.0],["2023-10-16",108.7219,109.7435,102.5786,105.9374,14012716.0],["2023-10-17",105.9374,112.1808,104.2013,110.9789,12326413.0],["2023-10-18",110.9789,115.012,108.7753,108.7753,13302556.0],["2023-10-19",108.7753,111.4329,107.8739,108.1743,10375504.0],["2023-10-20",108.1743,110.044,105.9441,106.505,11650976.0],["2023-10-23",106.505,107.3463,103.5001,105.0226,8257344.0],["2023-10-24",105.0226,113.4361,105.02259063720703,111.5798,14972936.0],["2023-10-25",111.5798,113.376,109.5899,110.9789,9366414.0],["2023-10-26",110.9789,111.8469,108.0208,110.0106,8491085.0],["2023-10-27",110.0106,111.7134,105.5034,110.5515,13083476.0],["2023-10-30",110.5515,115.9602,107.6936,113.3026,15920119.0],["2023-10-31",113.3026,117.5227,112.9153,114.2842,10649760.0],["2023-11-01",114.2842,114.9853,111.8469,112.3143,6905235.0],["2023-11-02",112.3143,113.1824,110.645,110.9655,4556346.0],["2023-11-03",110.9655,112.4479,109.5365,110.4313,8643546.0],["2023-11-06",110.4313,111.4329,106.4983,108.8421,15550118.0],["2023-11-07",108.8421,110.3245,107.54,110.3111,10479517.0],["2023-11-08",110.3111,116.1806,109.8504,114.8184,16317243.0],["2023-11-09",114.8184,114.825,110.2443,112.3077,9254078.0],["2023-11-10",112.3077,114.8184,110.8453,113.523,10587898.0],["2023-11-13",113.523,115.7198,113.1824,114.6648,7811620.0],["2023-11-14",114.6648,116.8483,112.7283,115.8667,8934248.0],["2023-11-15",115.8667,116.7081,111.3194,111.7735,8604505.0],["2023-11-16",111.7735,111.77346801757812,108.9489,110.1776,7347754.0],["2023-11-17",110.1776,113.4161,109.2427,112.0339,6987161.0],["2023-11-20",112.0339,113.2358,108.3079,110.1575,7974405.0],["2023-11-21",110.1575,111.6466,108.1743,108.1743,6806729.0],["2023-11-22",108.1743,108.6284,106.0709,106.6319,5809943.0],["2023-11-23",106.6319,109.0758,106.1177,108.5416,5403569.0],["2023-11-24",108.5416,109.8437,106.9791,107.353,4723301.0],["2023-11-27",107.353,111.6132,106.2379,111.1324,8797375.0],["2023-11-28",111.1324,112.4279,109.7502,111.0456,5967280.0],["2023-11-29",111.0456,113.9837,110.7852,111.4463,6593163.0],["2023-11-30",111.4463,113.44950866699219,110.5181,113.4495,6803269.0],["2023-12-01",113.4495,113.9637,111.8269,112.8619,5290632.0],["2023-12-04",112.8619,113.5163,109.1426,109.8437,6377065.0],["2023-12-05",109.8437,109.84368896484375,107.8204,109.0357,5466112.0],["2023-12-06",109.0357,109.5298,107.3597,107.6936,6523206.0],["2023-12-07",107.6936,108.3746,102.0378,102.8591,13937582.0],["2023-12-08",102.8591,104.18790435791016,101.4969,104.1879,15358453.0],["2023-12-11",104.1879,106.2446,102.6788,105.8439,10039344.0],["2023-12-12",105.8439,106.298,104.3682,105.8439,5884707.0],["2023-12-13",105.8439,108.3613,105.1027,105.4032,5810938.0],["2023-12-14",105.4032,106.4382,102.2381,104.5618,7427550.0],["2023-12-15",104.5618,104.56183624267578,102.0912,102.4985,5972466.0],["2023-12-18",102.4985,102.799,100.5487,101.0963,5391423.0],["2023-12-19",101.0963,103.5335,101.0562,102.365,5472387.0],["2023-12-20",102.365,103.4667,101.2365,102.2982,4700354.0],["2023-12-21",102.2982,104.5618,101.3099,103.5068,5858934.0],["2023-12-22",103.5068,103.7071,100.9293,101.537,5049951.0],["2023-12-25",101.537,102.4317,98.6456,100.4953,4694495.0],["2023-12-26",100.4953,101.0295,98.6724,99.9477,4538992.0],["2023-12-27",99.9477,106.6919,99.3401,105.2096,9844780.0],["2023-12-28",105.2096,106.9724,104.3081,106.7587,7875311.0],["2023-12-29",106.7587,107.0325,102.0311,102.5653,14279564.0],["2024-01-02",102.5653,102.56529998779297,94.8195,97.5238,14660020.0],["2024-01-03",97.5238,99.5471,96.6424,97.1165,6311209.0],["2024-01-04",97.1165,98.6924,95.0198,96.7559,7244505.0],["2024-01-05",96.7559,97.7442,95.6208,96.2885,7197240.0],["2024-01-08",96.2885,96.28851318359375,91.5475,91.9682,10810465.0],["2024-01-09",91.9682,93.464,90.1453,91.0534,7458795.0],["2024-01-10",91.0534,92.8096,88.8165,91.4407,7498140.0],["2024-01-11",91.4407,92.4757,90.5526,91.8146,6745221.0],["2024-01-12",91.8146,92.6093,89.8715,89.9183,6646350.0],["2024-01-15",89.9183,94.3187,89.9182,91.6744,12224059.0],["2024-01-16",91.6744,94.125,91.2804,93.6376,10222282.0],["2024-01-17",93.6376,93.8179,91.0467,91.2871,7230342.0],["2024-01-18",91.2871,93.2169,88.5427,93.0233,11951528.0],["2024-01-19",93.0233,95.6208,93.0232,94.499,11573257.0],["2024-01-22",94.499,95.3069,92.3488,93.3838,10168916.0],["2024-01-23",93.3838,93.38384246826172,90.2187,91.5542,8445561.0],["2024-01-24",91.5542,92.4023,84.3493,88.1421,16946382.0],["2024-01-25",88.1421,90.6728,86.1388,90.1186,9789139.0],["2024-01-26",90.1186,90.11856842041016,84.46947479248047,84.4695,14442342.0],["2024-01-29",84.4695,85.7916,80.7969,81.271,13349175.0],["2024-01-30",81.271,81.27098083496094,76.5233,76.5968,12635605.0],["2024-01-31",76.5968,77.8254,75.5351,76.1628,11447675.0],["2024-02-01",76.1628,80.4563,74.667,77.999,15037492.0],["2024-02-02",77.999,78.7937,72.8841,74.9942,16446228.0],["2024-02-05",74.9942,75.7888,70.0596,74.4533,16861117.0],["2024-02-06",74.4533,78.4932,72.7706,77.9924,17178508.0],["2024-02-07",77.9924,82.2993,76.8104,79.7819,18279224.0],["2024-02-08",79.7819,84.2157,79.78190612792969,81.9788,15514726.0],["2024-02-19",81.9788,84.3559,81.9787826538086,83.8485,12808606.0],["2024-02-20",83.8485,84.002,81.6516,82.6666,7999181.0],["2024-02-21",82.6666,84.977,81.1374,83.3343,9747924.0],["2024-02-22",83.3343,84.6965,82.8802,84.002,8264694.0],["2024-02-23",84.002,87.3408,83.6682,87.1938,11766211.0],["2024-02-26",87.1938,89.4775,86.3058,86.9334,10543168.0],["2024-02-27",86.9334,92.8162,85.4711,92.449,14528599.0],["2024-02-28",92.449,94.3187,89.08356475830078,89.0836,12992993.0],["2024-02-29",89.0836,98.6924,89.08356475830078,98.018,21022709.0],["2024-03-01",98.018,98.8193,96.7426,98.225,13199330.0],["2024-03-04",98.225,100.4886,96.9028,99.4937,11959048.0],["2024-03-05",99.4937,100.4152,97.6707,99.8743,11548145.0],["2024-03-06",99.8743,99.87429809570312,96.3553,97.5706,9173955.0],["2024-03-07",97.5706,100.3818,96.7159,97.4103,8416227.0],["2024-03-08",97.4103,99.7608,97.2634,99.4136,7997822.0],["2024-03-11",99.4136,100.1614,97.6908,100.0679,7989682.0],["2024-03-12",100.0679,104.8022,99.5938,104.1612,16339433.0],["2024-03-13",104.1612,105.4232,102.3516,102.8324,7911332.0],["2024-03-14",102.8324,103.1396,100.1347,101.1564,7517117.0],["2024-03-15",101.1564,101.3567,98.8994,100.5487,5852356.0],["2024-03-18",100.5487,103.6337,100.3617,103.5602,9864205.0],["2024-03-19",103.5602,103.8474,101.4101,102.5519,8307278.0],["2024-03-20",102.5519,103.607,101.6972,103.0861,6351019.0],["2024-03-21",103.0861,107.9807,103.08613586425781,104.0944,9748308.0],["2024-03-22",104.0944,107.954,103.5001,106.0442,11790617.0],["2024-03-25",106.0442,108.8888,103.7005,104.6486,9604264.0],["2024-03-26",104.6486,106.6118,101.8708,102.0244,8172645.0],["2024-03-27",102.0244,103.0327,100.5554,100.6889,7019893.0],["2024-03-28",100.6889,101.4301,98.4921,99.6673,7997211.0],["2024-03-29",99.6673,101.163,98.0781,99.694,3784057.0],["2024-04-01",99.694,102.6988,99.6939926147461,101.33,7029292.0],["2024-04-02",101.33,101.9977,99.1999,99.8609,5650868.0],["2024-04-03",99.8609,101.4902,98.0914,100.2215,6551516.0],["2024-04-08",100.2215,102.6922,99.5004,99.6272,6076886.0],["2024-04-09",99.6272,99.8943,97.3569,98.4386,5584423.0],["2024-04-10",98.4386,98.43864440917969,95.2669,95.4805,7813144.0],["2024-04-11",95.4805,96.9696,93.0767,93.5508,7806622.0],["2024-04-12",93.5508,94.1384,92.4824,92.5892,5769128.0],["2024-04-15",92.5892,99.4269,92.58921813964844,97.8176,12032511.0],["2024-04-16",97.8176,98.5855,95.8545,95.8812,6258503.0],["2024-04-17",95.8812,96.9229,93.6042,94.7126,10293660.0],["2024-04-18",94.7126,94.712646484375,91.9215,92.0684,10208058.0],["2024-04-19",92.0684,92.0683822631836,88.8699,89.3774,8745455.0],["2024-04-22",89.3774,91.2537,87.5811,89.8047,6361806.0],["2024-04-23",89.8047,90.4725,88.9433,89.6779,4937141.0],["2024-04-24",89.6779,91.1469,89.6511,90.4925,6451865.0],["2024-04-25",90.4925,91.4006,89.738,90.6661,6414625.0],["2024-04-26",90.6661,91.4274,87.2139,90.172,16599467.0],["2024-04-29",90.172,97.831,89.945,97.2768,18538617.0],["2024-04-30",97.2768,97.8377,94.5791,94.5991,9274764.0],["2024-05-06",94.5991,97.4905,94.2252,95.6274,9691077.0],["2024-05-07",95.6274,95.9546,93.3638,93.7644,6731894.0],["2024-05-08",93.7644,94.1517,90.8197,91.2804,6563566.0],["2024-05-09",91.2804,92.9298,91.0,92.2353,6866773.0],["2024-05-10",92.2353,92.7895,86.8733,88.8365,11764828.0],["2024-05-13",88.8365,90.4057,87.3007,87.4676,6418523.0],["2024-05-14",87.4676,88.5828,86.4927,87.6479,6619289.0],["2024-05-15",87.6479,88.4091,86.6597,86.6997,4280822.0],["2024-05-16",86.6997,87.5344,85.805,86.2256,6091310.0],["2024-05-17",86.2256,87.4409,85.5913,87.2807,4284189.0],["2024-05-20",87.2807,89.965,86.9601,87.7481,9037355.0],["2024-05-21",87.7481,90.0651,87.4743,89.2238,7316196.0],["2024-05-22",89.2238,89.8114,88.0085,89.2438,5399292.0],["2024-05-23",89.2438,90.5459,88.7297,89.2371,6342955.0],["2024-05-24",89.2371,89.4909,86.8066,87.0737,5202254.0],["2024-05-27",87.0737,87.07366180419922,81.6115,86.4126,17455509.0],["2024-05-28",86.4126,91.0601,86.1322,87.0803,13302602.0],["2024-05-29",87.0803,87.4877,85.5379,86.4727,6424900.0],["2024-05-30",86.4727,88.6696,85.5379,88.0352,7749053.0],["2024-05-31",88.0352,88.5104,85.8266,86.8372,7677597.0],["2024-06-03",86.8372,92.3587,86.83721923828125,91.8969,15605503.0],["2024-06-04",91.8969,93.7842,91.2745,93.6169,8978480.0],["2024-06-05",93.6169,95.7318,93.1484,94.2326,8836053.0],["2024-06-06",94.2326,96.2404,93.4362,93.7574,9970342.0],["2024-06-07",93.7574,96.5081,93.4429,95.203,9274281.0],["2024-06-11",95.203,99.1718,95.20304107666016,99.0246,14342559.0],["2024-06-12",99.0246,99.8879,96.5617,97.1305,13517271.0],["2024-06-13",97.1305,98.4825,96.2203,96.9766,11765394.0],["2024-06-14",96.9766,96.97660064697266,92.7402,94.072,20667663.0],["2024-06-17",94.072,95.9058,92.091,95.2298,12477905.0],["2024-06-18",95.2298,97.5789,95.029,95.6849,10024651.0],["2024-06-19",95.6849,98.7502,95.6381,97.3848,12171894.0],["2024-06-20",97.3848,101.976,96.3743,99.1049,13330523.0],["2024-06-21",99.1049,101.1394,97.6526,100.7245,10014383.0],["2024-06-24",100.7245,102.1166,98.6297,98.7234,11069256.0],["2024-06-25",98.7234,98.7234,93.831,94.5672,13853856.0],["2024-06-26",94.5672,96.5483,93.2287,96.0999,7077023.0],["2024-06-27",96.0999,96.575,94.5204,94.6543,6575852.0],["2024-06-28",94.6543,95.705,93.3023,94.5405,8409314.0],["2024-07-01",94.5405,95.4908,91.3548,95.2164,7847104.0],["2024-07-02",95.2164,95.2164306640625,92.2717,92.5661,6154416.0],["2024-07-03",92.5661,96.7022,91.8166,96.0798,8996870.0],["2024-07-04",96.0798,96.3676,94.0318,94.0988,5067150.0],["2024-07-05",94.0988,94.0988,94.09876251220703,94.0988,0.0],["2024-07-08",94.0988,94.09876251220703,91.763,92.3988,5887715.0],["2024-07-09",92.3988,95.2566,91.9103,94.9688,8474699.0],["2024-07-10",94.9688,96.7089,94.2393,95.0491,5894398.0],["2024-07-11",95.0491,96.8361,90.3576,93.4697,12662639.0],["2024-07-12",93.4697,95.3369,91.3347,94.3865,7675071.0],["2024-07-15",94.3865,96.2471,94.38654327392578,95.9995,7366634.0],["2024-07-16",95.9995,99.1383,94.3999,98.5828,11114655.0],["2024-07-17",98.5828,102.1032,97.8667,100.3296,13997442.0],["2024-07-18",100.3296,103.9905,98.9509,102.3977,14091829.0],["2024-07-19",102.3977,103.3681,100.7379,102.9665,12313269.0],["2024-07-22",102.9665,103.5823,101.2599,102.1902,9061004.0],["2024-07-23",102.1902,102.3776,98.8505,98.9978,8564534.0],["2024-07-24",98.9978,99.6938,97.164,97.512,6454894.0],["2024-07-25",97.512,98.0073,95.4708,95.6314,6048322.0],["2024-07-26",95.6314,98.5895,94.6342,98.2348,6470043.0],["2024-07-29",98.2348,100.2493,96.6018,96.6018,6100198.0],["2024-07-30",96.6018,98.9643,95.705,98.7502,5929508.0],["2024-07-31",98.7502,105.4093,98.2348,105.2086,12366579.0],["2024-08-01",105.2086,107.5443,104.2047,106.0385,10188006.0],["2024-08-02",106.0385,108.7222,104.6196,106.1455,10807798.0],["2024-08-05",106.1455,108.0797,102.0764,102.6587,12302740.0],["2024-08-06",102.6587,104.3921,101.5008,103.1539,7445153.0],["2024-08-07",103.1539,105.2755,101.5544,102.0965,6783934.0],["2024-08-08",102.0965,105.4093,100.0552,103.8433,9051425.0],["2024-08-09",103.8433,106.0786,102.5181,102.5784,7419134.0],["2024-08-12",102.5784,103.4016,100.5639,102.13,5564641.0],["2024-08-13",102.13,103.9905,101.8087,103.9838,4843113.0],["2024-08-14",103.9838,103.98381805419922,98.5159,98.8639,10217593.0],["2024-08-15",98.8639,100.0418,97.8466,99.3257,7156210.0],["2024-08-16",99.3257,100.2426,97.5856,98.3285,7815288.0],["2024-08-19",98.3285,99.0246,97.1171,97.6793,5266902.0],["2024-08-20",97.6793,98.4557,95.9459,96.5951,4832734.0],["2024-08-21",96.5951,97.1305,94.9153,95.1094,4707286.0],["2024-08-22",95.1094,95.2901,92.1646,92.8941,8744441.0],["2024-08-23",92.8941,92.89408874511719,83.009,87.6805,26360983.0],["2024-08-26",87.6805,89.6013,86.4491,87.3124,8753146.0],["2024-08-27",87.3124,88.0017,86.3286,87.0045,6085976.0],["2024-08-28",87.0045,87.9616,85.9337,86.516,5838722.0],["2024-08-29",86.516,89.5277,85.5322,88.5439,6702760.0],["2024-08-30",88.5439,91.2343,88.3498,90.3843,8757960.0],["2024-09-02",90.3843,90.5115,85.5322,85.5455,8190982.0],["2024-09-03",85.5455,87.0179,85.54553985595703,86.2081,4334018.0],["2024-09-04",86.2081,87.0782,84.9901,85.0971,4918893.0],["2024-09-05",85.0971,86.3687,84.729,86.0542,4603952.0],["2024-09-06",86.0542,86.8707,85.1306,85.2711,3036131.0],["2024-09-09",85.2711,86.8038,84.8361,85.2979,4058196.0],["2024-09-10",85.2979,87.3459,85.0771,86.8439,4922419.0],["2024-09-11",86.8439,87.8344,86.0542,87.4396,5064858.0],["2024-09-12",87.4396,88.2092,86.4691,87.0179,3710836.0],["2024-09-13",87.0179,87.2388,82.8484,83.9795,8203449.0],["2024-09-18",83.9795,84.3208,81.8846,83.0358,5085863.0],["2024-09-19",83.0358,84.8629,81.7843,83.2834,6476124.0],["2024-09-20",83.2834,83.5645,79.5422,80.6532,10159143.0],["2024-09-23",80.6532,81.1016,78.0431,78.5049,9396601.0],["2024-09-24",78.5049,81.4965,77.3002,81.115,12387298.0],["2024-09-25",81.115,84.6621,80.8138,80.9611,13029257.0],["2024-09-26",80.9611,85.3314,79.7162,85.2912,12387766.0],["2024-09-27",85.2912,92.8941,85.29122924804688,91.6225,11187329.0],["2024-09-30",91.6225,109.8934,91.62248229980469,109.7596,29306474.0],["2024-10-08",109.7596,131.7115,109.75958251953125,131.7115,36862878.0],["2024-10-09",131.7115,145.2307,124.1488,132.5146,63792417.0],["2024-10-10",132.5146,135.1917,120.1198,120.5883,38321880.0],["2024-10-11",120.5883,121.2509,111.1115,112.8114,22485525.0],["2024-10-14",112.8114,117.2554,108.7624,115.9503,23596545.0],["2024-10-15",115.9503,119.1159,113.1728,113.1728,19313201.0],["2024-10-16",113.1728,113.1728286743164,106.3329,109.3982,16571960.0],["2024-10-17",109.3982,112.3229,108.8025,109.4249,15505297.0],["2024-10-18",109.4249,130.5068,107.7719,124.2492,36021371.0],["2024-10-21",124.2492,134.5224,121.8064,125.2397,38888474.0],["2024-10-22",125.2397,126.4979,120.6084,122.3618,22918049.0],["2024-10-23",122.3618,123.5331,119.2832,120.4344,15106053.0],["2024-10-24",120.4344,122.4689,119.3836,120.4678,11573895.0],["2024-10-25",120.4678,126.3641,119.5442,122.7768,16362943.0],["2024-10-28",122.7768,122.77679443359375,120.2135,121.0568,10617656.0],["2024-10-29",121.0568,124.4031,120.5548,120.6686,15966677.0],["2024-10-30",120.6686,123.2921,118.9285,121.2375,16160466.0],["2024-10-31",121.2375,133.1839,118.7277,128.7868,27944932.0],["2024-11-01",128.7868,131.6379,126.1566,126.2302,20409730.0],["2024-11-04",126.2302,136.4633,124.4834,133.7327,19370269.0],["2024-11-05",133.7327,138.9998,132.1867,135.5263,22594844.0],["2024-11-06",135.5263,141.0812,132.5882,134.7299,22678860.0],["2024-11-07",134.7299,140.412,133.1571,139.2073,18872189.0],["2024-11-08",139.2073,153.4359,139.207275390625,145.3311,29319832.0],["2024-11-11",145.3311,166.6472,145.3310546875,164.0705,32301058.0],["2024-11-12",164.0705,171.9946,159.9545,164.8401,27479089.0],["2024-11-13",164.8401,167.0889,158.6294,162.2969,18379188.0],["2024-11-14",162.2969,163.9701,155.9055,157.2775,19366568.0],["2024-11-15",157.2775,157.2775,141.6836,142.0182,29781851.0],["2024-11-18",142.0182,146.9707,139.04,141.2686,20921437.0],["2024-11-19",141.2686,145.5653,137.8487,143.9925,18730918.0],["2024-11-20",143.9925,144.8291,140.6328,142.5603,13799070.0],["2024-11-21",142.5603,147.1515,140.5458,144.896,15541485.0],["2024-11-22",144.896,149.4671,140.0907,140.1844,16374210.0],["2024-11-25",140.1844,142.0717,136.0015,136.1822,14487880.0],["2024-11-26",136.1822,139.2073,136.18218994140625,137.3601,9008951.0],["2024-11-27",137.3601,142.567,132.9563,141.7773,15987753.0],["2024-11-28",141.7773,144.2402,140.7868,141.0678,14658062.0],["2024-11-29",141.0678,152.258,139.6222,148.577,18879506.0],["2024-12-02",148.577,149.9155,144.896,147.2384,17870240.0],["2024-12-03",147.2384,149.9021,141.3489,142.48,14014238.0],["2024-12-04",142.48,147.1448,142.1052,143.0288,12711541.0],["2024-12-05",143.0288,143.2697,140.1175,142.1989,9815582.0],["2024-12-06",142.1989,146.5692,140.9005,144.6216,10543697.0],["2024-12-09",144.6216,146.3283,141.5497,143.2496,7888806.0],["2024-12-10",143.2496,153.7036,143.2496337890625,145.244,14087708.0],["2024-12-11",145.244,146.9038,137.2129,137.7349,17922283.0],["2024-12-12",137.7349,138.538,134.7968,137.8018,14693611.0],["2024-12-13",137.8018,137.8018035888672,132.7823,134.1945,18782341.0],["2024-12-16",134.1945,134.19447326660156,127.3278,128.499,17792569.0],["2024-12-17",128.499,129.6836,127.3077,127.7628,10847599.0],["2024-12-18",127.7628,135.1917,127.76282501220703,130.0383,21778254.0],["2024-12-19",130.0383,131.2898,126.3574,130.4265,17564967.0],["2024-12-20",130.4265,135.5196,129.7037,131.7449,22410370.0],["2024-12-23",131.7449,134.509,130.5269,131.8454,16054529.0],["2024-12-24",131.8454,134.1074,129.3557,133.7728,14833006.0],["2024-12-25",133.7728,135.3255,130.8749,131.1761,11896341.0],["2024-12-26",131.1761,133.1839,129.5899,131.1158,11733721.0],["2024-12-27",131.1158,137.1861,129.3757,132.0796,23184298.0],["2024-12-30",132.0796,134.6496,131.3032,132.5146,12671398.0],["2024-12-31",132.5146,132.8492,126.4243,126.5983,14941579.0],["2025-01-02",126.5983,126.59829711914062,119.5643,121.0702,16960506.0],["2025-01-03",121.0702,123.7138,120.3139,121.4918,13277677.0],["2025-01-06",121.4918,123.0311,119.6647,121.6123,8128124.0],["2025-01-07",121.6123,124.1488,121.2843,123.3658,11094744.0],["2025-01-08",123.3658,124.4633,119.1293,122.4823,12709551.0],["2025-01-09",122.4823,124.3496,121.8064,121.813,9342808.0],["2025-01-10",121.813,124.0015,119.86548614501953,119.8655,11306382.0],["2025-01-13",119.8655,121.2375,116.7936,119.7718,8975015.0],["2025-01-14",119.7718,126.2771,119.1761,126.1231,14357292.0],["2025-01-15",126.1231,129.7572,124.5972,124.7444,13318660.0],["2025-01-16",124.7444,129.61,123.9815,125.822,13666853.0],["2025-01-17",125.822,129.8375,125.059,126.2235,11564900.0],["2025-01-20",126.2235,128.0707,125.3401,125.9424,8127261.0],["2025-01-21",125.9424,127.1605,124.2559,125.0657,11195937.0],["2025-01-22",125.0657,125.06568145751953,122.2481,123.9012,9526986.0],["2025-01-23",123.9012,127.8431,123.90116119384766,124.363,11884478.0],["2025-01-24",124.363,125.4873,123.7338,124.1354,8441405.0],["2025-01-27",124.1354,125.3468,120.4745,120.5281,8801072.0],["2025-02-05",120.5281,124.4834,119.7651,121.7662,12962980.0],["2025-02-06",121.7662,130.7076,120.5414,128.8805,21093263.0],["2025-02-07",128.8805,130.5135,126.1566,128.6597,19160351.0],["2025-02-10",128.6597,129.1616,126.257,127.9368,14096252.0],["2025-02-11",127.9368,127.9837,124.557,125.4271,10406322.0],["2025-02-12",125.4271,132.1264,125.42708587646484,131.7985,21978736.0],["2025-02-13",131.7985,131.8453,127.562,127.562,13103200.0],["2025-02-14",127.562,128.0975,124.8181,127.5085,11746860.0],["2025-02-17",127.5085,131.0222,126.8392,129.3088,15216642.0],["2025-02-18",129.3088,133.1839,128.8336,128.8336,22851519.0],["2025-02-19",128.8336,136.1287,128.3919,134.7031,26589790.0],["2025-02-20",134.7031,138.4644,134.0539,137.2664,20830258.0],["2025-02-21",137.2664,143.6244,137.1995,141.456,23629820.0],["2025-02-24",141.456,146.8034,140.412,145.9669,20491073.0],["2025-02-25",145.9669,147.901,141.2151,142.8882,17075510.0],["2025-02-26",142.8882,144.4275,139.7427,143.785,16266072.0],["2025-02-27",143.785,143.7850341796875,137.0656,140.8871,17966345.0],["2025-02-28",140.8871,143.1426,134.857,136.7109,17854136.0],["2025-03-03",136.7109,137.5341,132.7622,133.8398,14326063.0],["2025-03-04",133.8398,135.7806,131.3099,134.4555,12191025.0],["2025-03-05",134.4555,136.4967,133.2909,135.6668,10720043.0],["2025-03-06",135.6668,145.8196,135.66683959960938,144.4878,22090237.0],["2025-03-07",144.4878,145.4181,142.4465,143.6646,11306288.0],["2025-03-10",143.6646,143.66458129882812,137.0723,137.8687,16065846.0],["2025-03-11",137.8687,139.4482,135.6602,136.9987,9541013.0],["2025-03-12",136.9987,139.3746,134.3886,134.4287,10994082.0],["2025-03-13",134.4287,135.1114,132.113,133.6457,9543892.0],["2025-03-14",133.6457,137.1058,132.8493,136.7377,11837249.0],["2025-03-17",136.7377,136.73768615722656,133.2508,133.6524,8385408.0],["2025-03-18",133.6524,136.8916,133.65235900878906,136.5302,8894571.0],["2025-03-19",136.5302,136.5301971435547,132.7689,132.9162,7331969.0],["2025-03-20",132.9162,134.5626,129.5029,129.6368,9274484.0],["2025-03-21",129.6368,131.3099,127.4616,127.9904,9303455.0],["2025-03-24",127.9904,130.393,126.0897,127.8967,9060107.0],["2025-03-25",127.8967,129.1014,126.8192,127.7428,6262316.0],["2025-03-26",127.7428,129.4293,125.842,126.1566,6024965.0],["2025-03-27",126.1566,128.76,124.8181,126.953,8207702.0],["2025-03-28",126.953,127.6022,123.2453,123.3524,12933937.0],["2025-03-31",123.3524,124.731,121.639,123.3858,8810869.0],["2025-04-01",123.3858,125.8086,123.0846,124.7913,7452500.0],["2025-04-02",124.7913,125.5208,123.165,123.5464,5379358.0],["2025-04-03",123.5464,126.9062,122.7835,124.885,8516021.0],["2025-04-07",124.885,125.822,111.5398,117.7908,20731216.0],["2025-04-08",117.7908,119.4037,115.5153,117.8845,17547339.0],["2025-04-09",117.8845,127.6022,115.6491,125.1259,22029965.0],["2025-04-10",125.1259,128.4321,124.9184,126.3975,11915220.0],["2025-04-11",126.3975,130.6407,125.2865,126.4109,17963165.0],["2025-04-14",126.4109,128.3384,125.0255,127.0467,10667316.0],["2025-04-15",127.0467,127.04671478271484,123.6,125.822,8625474.0],["2025-04-16",125.822,129.0344,125.5944,128.9809,12404285.0],["2025-04-17",128.9809,130.1722,127.1538,128.1644,9058803.0],["2025-04-18",128.1644,128.1643829345703,125.996,127.1605,5259232.0],["2025-04-21",127.1605,127.8231,126.1499,126.8392,5653720.0],["2025-04-22",126.8392,129.7372,125.5944,127.5286,8432652.0],["2025-04-23",127.5286,128.1644,125.2865,125.842,7936617.0],["2025-04-24",125.842,127.0199,124.6842,125.3869,4979907.0],["2025-04-25",125.3869,125.7952,121.1505,125.4605,10862646.0],["2025-04-28",125.4605,126.9932,124.5102,124.557,7038032.0],["2025-04-29",124.557,126.0562,123.5464,125.5007,5640462.0],["2025-04-30",125.5007,126.8192,124.8114,125.996,6723167.0],["2025-05-06",125.996,127.0467,124.2358,126.4109,9936041.0],["2025-05-07",126.4109,129.175,125.6747,126.7121,9471323.0],["2025-05-08",126.7121,127.6959,125.5275,127.2073,5733999.0],["2025-05-09",127.2073,127.20732879638672,121.6055679321289,121.6056,9929288.0],["2025-05-12",121.6056,123.3122,121.3847,122.7433,6603638.0],["2025-05-13",122.7433,124.3496,122.2748,122.4422,5396858.0],["2025-05-14",122.4422,125.7416,122.0741,125.6212,8884624.0],["2025-05-15",125.6212,125.7416,122.0607,122.2815,5790733.0],["2025-05-16",122.2815,122.6965,119.9458,120.6887,6472908.0],["2025-05-19",120.6887,120.8159,118.5403,119.6714,5802708.0],["2025-05-20",119.6714,120.5883,118.9151,119.2631,5151898.0],["2025-05-21",119.2631,119.7651,117.9849,118.0919,5673763.0],["2025-05-22",118.0919,118.5738,116.6999,117.5231,5278231.0],["2025-05-23",117.5231,118.0585,116.6731,116.8069,6552862.0],["2025-05-26",116.8069,118.8951,116.2715,116.7802,6796137.0],["2025-05-27",116.7802,117.2554,115.6491,115.87,5977284.0],["2025-05-28",115.87,117.0211,114.2169,114.3976,6793887.0],["2025-05-29",114.3976,118.5872,114.3975830078125,118.2659,7979769.0],["2025-05-30",118.2659,118.46,117.1215,117.1282,6195418.0],["2025-06-03",117.1282,120.9631,116.8672,119.7316,7551397.0],["2025-06-04",119.7316,120.6686,119.0557,120.0797,5117115.0],["2025-06-05",120.0797,121.2709,119.7049,120.4678,6428999.0],["2025-06-06",120.4678,120.9229,119.9123,120.4745,3907308.0],["2025-06-09",120.4745,120.8025,118.6608,119.6647,5474337.0],["2025-06-10",119.6647,119.9926,114.1098,114.6452,10089536.0],["2025-06-11",114.6452,116.7869,113.6413,113.6949,9649122.0],["2025-06-12",113.6949,113.69485473632812,110.9576,111.0847,12389546.0],["2025-06-13",111.0847,115.2944,110.3485,114.9732,13500621.0],["2025-06-16",114.9732,116.4255,113.8354,115.8967,5665070.0],["2025-06-17",115.8967,116.5727,113.9759,114.4244,6321599.0],["2025-06-18",114.4244,116.4522,114.1633,115.0133,6904880.0],["2025-06-19",115.0133,117.9447,114.4511,115.7227,7844060.0],["2025-06-20",115.7227,117.3223,114.5783,114.8527,5638487.0],["2025-06-23",114.8527,121.1973,114.1767,119.5509,15051504.0],["2025-06-24",119.5509,120.2403,118.808,119.9056,7729394.0],["2025-06-25",119.9056,121.5186,118.9151,121.0099,9074685.0],["2025-06-26",121.0099,121.8064,119.7182,119.7852,7737970.0],["2025-06-27",119.7852,121.4583,119.2498,120.3273,7079091.0],["2025-06-30",120.3273,123.8142,120.32728576660156,122.0071,7881347.0],["2025-07-01",122.0071,123.4059,121.3579,122.3351,6082002.0],["2025-07-02",122.3351,122.33507537841797,119.3903,119.6513,6334527.0],["2025-07-03",119.6513,120.0663,118.2593,119.1427,6042586.0],["2025-07-04",119.1427,124.0149,117.9313,121.1036,11786396.0],["2025-07-07",121.1036,123.1114,120.6954,120.8359,6713445.0],["2025-07-08",120.8359,123.948,120.83592987060547,123.4795,8647942.0],["2025-07-09",123.4795,124.3897,121.7729,122.0473,5969839.0],["2025-07-10",122.0473,122.9724,120.8138,121.0552,6169017.0],["2025-07-11",121.0552,124.3467,121.0082,123.5958,9339775.0],["2025-07-14",123.5958,123.75,119.9088,119.996,9453026.0],["2025-07-15",119.996,121.263,119.3256,120.6529,6520278.0],["2025-07-16",120.6529,122.0071,119.1714,119.52,6862670.0],["2025-07-17",119.52,119.6206,117.1536,119.4463,10468720.0],["2025-07-18",119.4463,123.6696,119.4462661743164,122.1747,11558612.0],["2025-07-21",122.1747,123.4819,121.2563,123.1467,10361795.0],["2025-07-22",123.1467,127.0281,122.2149,125.6941,13064635.0],["2025-07-23",125.6941,134.4089,125.69409942626953,133.0748,23754940.0],["2025-07-24",133.0748,134.0067,131.4123,133.4167,13599188.0],["2025-07-25",133.4167,134.4424,132.2034,133.9933,11519680.0],["2025-07-28",133.9933,135.0592,132.4648,134.1139,11295231.0],["2025-07-29",134.1139,139.4232,133.1419,138.3574,16288203.0],["2025-07-30",138.3574,139.0746,135.6692,136.6144,10572654.0],["2025-07-31",136.6144,136.7485,131.9084,132.4782,14316019.0],["2025-08-01",132.4782,132.9475,128.7644,129.0526,9520283.0],["2025-08-04",129.0526,131.5196,128.0404,131.2581,9503096.0],["2025-08-05",131.2581,131.5732,130.1588,130.8492,5927923.0],["2025-08-06",130.8492,131.9822,129.837,131.4324,6078709.0],["2025-08-07",131.4324,134.3754,130.9096,131.5464,10459954.0],["2025-08-08",131.5464,133.6581,130.4068,131.3453,9706433.0],["2025-08-11",131.3453,131.5933,129.5152,129.6493,8650056.0],["2025-08-12",129.6493,131.1241,128.7711,129.1532,12746239.0],["2025-08-13",129.1532,131.2313,128.0471,129.0459,12461385.0],["2025-08-14",129.0459,133.7251,128.5499,128.7376,19879889.0],["2025-08-15",128.7376,131.1174,125.493,130.1856,15903506.0],["2025-08-18",130.1856,133.4771,129.79,130.3599,20915302.0],["2025-08-19",130.3599,131.5665,128.4426,128.4493,16026571.0],["2025-08-20",128.4493,132.7397,126.6326,132.7397,21701127.0],["2025-08-21",132.7397,137.1038,131.8615,135.6893,25940677.0],["2025-08-22",135.6893,144.927,135.2804,144.6655,35992396.0],["2025-08-25",144.6655,151.3357,139.4367,141.4478,39482362.0],["2025-08-26",141.4478,148.4799,139.5104,143.4522,27087331.0],["2025-08-27",143.4522,146.4889,138.7663,138.7797,32322450.0],["2025-08-28",138.7797,151.16810607910156,138.3507,151.1681,41525073.0],["2025-08-29",151.1681,151.16810607910156,142.2656,143.5728,35459714.0],["2025-09-01",143.5728,150.8195,143.57281494140625,149.6263,32667974.0],["2025-09-02",149.6263,150.3636,140.9785,142.46,25894893.0],["2025-09-03",142.46,145.1348,139.9595,142.1181,18570576.0],["2025-09-04",142.1181,142.1181182861328,128.6303,130.99,29401928.0],["2025-09-05",130.99,134.7441,130.2794,134.0804,18803257.0],["2025-09-08",134.0804,142.641,132.733,142.5874,28074955.0],["2025-09-09",142.5874,142.58738708496094,136.2189,137.0099,15977015.0],["2025-09-10",137.0099,140.7841,136.3865,137.8278,13678091.0],["2025-09-11",137.8278,143.184,136.8088,141.984,20310441.0],["2025-09-12",141.984,146.804,141.7896,141.7896,21704570.0],["2025-09-15",141.7896,146.7973,140.8444,144.1963,21123156.0],["2025-09-16",144.1963,144.7996,141.5885,143.4589,17550917.0],["2025-09-17",143.4589,155.2976,142.8153,152.3077,32665310.0],["2025-09-18",152.3077,182.3067,151.6776,169.7239,57620961.0],["2025-09-19",169.7239,179.4845,168.6044,170.2736,37895694.0],["2025-09-22",170.2736,174.745,166.6067,172.0166,32871374.0],["2025-09-23",172.0166,187.7032,170.3742,187.7032,43469571.0],["2025-09-24",187.7032,210.4622,181.2006,194.7421,55872084.0],["2025-09-25",194.7421,197.6246,188.5076,193.0661,30061092.0],["2025-09-26",193.0661,204.7976,190.9746,194.4069,33242676.0],["2025-09-29",194.4069,204.4624,194.40687561035156,204.4557,30486384.0],["2025-09-30",204.4557,208.2031,197.4772,200.4335,29159405.0],["2025-10-09",200.4335,229.6012,200.43348693847656,213.9213,41445038.0],["2025-10-10",213.9213,213.92129516601562,196.2035,196.418,35662175.0],["2025-10-13",196.418,202.8401,188.5613,197.8258,32059064.0],["2025-10-14",197.8258,201.1106,181.6229,183.3458,39509818.0],["2025-10-15",183.3458,185.6116,178.9884,183.681,28977180.0],["2025-10-16",183.681,188.3199,180.4297,183.9491,23352331.0],["2025-10-17",183.9491,185.0217,174.4835,175.5762,24869692.0],["2025-10-20",175.5762,181.5894,174.9662,176.1929,17619141.0],["2025-10-21",176.1929,182.1391,176.1929473876953,180.785,20236041.0],["2025-10-22",180.785,182.2062,175.3684,178.8476,17400027.0],["2025-10-23",178.8476,181.395,176.6421,179.1225,12809097.0],["2025-10-24",179.1225,189.4663,179.12246704101562,188.6149,29525884.0],["2025-10-27",188.6149,199.7698,188.61488342285156,198.0067,30489215.0],["2025-10-28",198.0067,202.4446,195.0839,198.0939,21019239.0],["2025-10-29",198.0939,199.924,193.2807,198.8715,19769623.0],["2025-10-30",198.8715,211.032,196.4314,201.1374,31861648.0],["2025-10-31",201.1374,202.2502,187.0328,187.2741,28332782.0],["2025-11-03",187.2741,188.9166,178.9884,186.2954,19824886.0],["2025-11-04",186.2954,203.0211,186.2954,196.3174,30973865.0],["2025-11-05",196.3174,199.1531,186.349,196.7532,22776239.0],["2025-11-06",196.7532,210.2678,196.75315856933594,205.1328,28529599.0],["2025-11-07",205.1328,211.8365,201.915,207.2377,22637394.0],["2025-11-10",207.2377,221.1479,207.05,212.1247,29211207.0],["2025-11-11",212.1247,217.7357,205.1328,205.1998,22540877.0],["2025-11-12",205.1998,211.0856,199.0927,202.9541,19658694.0],["2025-11-13",202.9541,207.7003,200.829,203.4702,14593705.0],["2025-11-14",203.4702,203.8322,196.1163,197.1017,14215130.0],["2025-11-17",197.1017,202.4446,192.3287,193.8706,15417989.0],["2025-11-18",193.8706,209.5974,191.5109,201.0301,23322396.0],["2025-11-19",201.0301,206.8489,198.7643,200.105,13703658.0],["2025-11-20",200.105,203.6177,189.721,190.083,16986946.0],["2025-11-21",190.083,190.08299255371094,178.98838806152344,178.9884,17996515.0],["2025-11-24",178.9884,184.3513,177.2589,181.7369,15046215.0],["2025-11-25",181.7369,185.3837,179.1895,180.6174,14817355.0],["2025-11-26",180.6174,183.8017,178.4856,181.1671,13513327.0],["2025-11-27",181.1671,186.6976,177.6477,178.1169,17110997.0],["2025-11-28",178.1169,184.1435,176.9773,179.7258,16836019.0],["2025-12-01",179.7258,179.72579956054688,172.9551,175.6499,19331778.0],["2025-12-02",175.6499,178.2778,172.64,174.564,11899840.0],["2025-12-03",174.564,179.6387,173.2903,173.9472,14196557.0],["2025-12-04",173.9472,185.8932,171.7551,181.3012,24239603.0],["2025-12-05",181.3012,184.9413,179.109,183.567,15612875.0],["2025-12-08",183.567,186.6976,177.3795,185.196,21451299.0],["2025-12-09",185.196,187.0328,182.1123,185.3569,16147030.0],["2025-12-10",185.3569,185.3568878173828,178.318,183.5469,14224843.0],["2025-12-11",183.5469,184.586,179.6655,179.6789,11273165.0],["2025-12-12",179.6789,187.4216,175.4287,187.3948,27284316.0],["2025-12-15",187.3948,192.7309,184.3513,184.9346,22885309.0],["2025-12-16",184.9346,185.6451,178.7605,182.6821,15307152.0],["2025-12-17",182.6821,187.9043,181.6364,187.1468,14564483.0],["2025-12-18",187.1468,187.1467742919922,181.08,182.8229,12972455.0],["2025-12-19",182.8229,182.82290649414062,182.8229,182.8229,0.0],["2025-12-22",182.8229,182.82290649414062,182.8229,182.8229,0.0],["2025-12-23",182.8229,182.82290649414062,182.8229,182.8229,0.0],["2025-12-24",182.8229,182.82290649414062,182.8229,182.8229,0.0],["2025-12-25",182.8229,182.82290649414062,182.8229,182.8229,0.0],["2025-12-26",182.8229,182.82290649414062,182.8229,182.8229,0.0],["2025-12-29",182.8229,182.82290649414062,182.8229,182.8229,0.0],["2025-12-30",182.8229,182.82290649414062,182.8229,182.8229,0.0],["2025-12-31",182.8229,182.82290649414062,182.8229,182.8229,0.0],["2026-01-05",182.8229,209.9125,182.82290649414062,208.7058,41899710.0],["2026-01-06",208.7058,225.1634,208.70582580566406,221.0004,37819910.0],["2026-01-07",221.0004,240.5953,221.00039672851562,236.1976,35860257.0],["2026-01-08",236.1976,239.04,230.3386,231.8671,24666884.0],["2026-01-09",231.8671,231.8670654296875,221.7579,225.6997,30364094.0],["2026-01-12",225.6997,247.366,225.69967651367188,236.4323,26658385.0],["2026-01-13",236.4323,239.5763,230.2716,231.9475,19016579.0],["2026-01-14",231.9475,247.3459,228.2001,236.2245,25651699.0],["2026-01-15",236.2245,251.0865,232.2827,248.7067,26450861.0],["2026-01-16",248.7067,266.3374,248.7067108154297,252.8228,39197146.0],["2026-01-19",252.8228,260.0963,249.3771,254.0697,23723242.0],["2026-01-20",254.0697,255.9936,241.6679,244.2287,23532155.0],["2026-01-21",244.2287,255.4908,242.1773,244.6845,23359609.0],["2026-01-22",244.6845,248.7,234.4949,236.9485,22023381.0],["2026-01-23",236.9485,250.6374,233.5229,246.394,23883834.0],["2026-01-26",246.394,246.39395141601562,232.7385,236.7138,21997191.0],["2026-01-27",236.7138,247.8352,236.2044,239.3752,21161875.0],["2026-01-28",239.3752,251.3882,238.1953,247.0911,27459686.0],["2026-01-29",247.0911,247.09112548828125,232.6849,232.886,25937771.0],["2026-01-30",232.886,239.3081,227.2549,233.2547,16843639.0],["2026-02-02",233.2547,233.2547149658203,222.7769,223.0182,20753262.0],["2026-02-03",223.0182,233.6234,223.0181884765625,232.1888,16624634.0],["2026-02-04",232.1888,238.5372,227.9253,234.0994,13832391.0],["2026-02-05",234.0994,242.1103,227.1745,239.2411,17232791.0],["2026-02-06",239.2411,241.3327,233.8379,234.0927,13700214.0],["2026-02-09",234.0927,239.4556,232.1553,236.0368,12800193.0],["2026-02-10",236.0368,236.6401,232.1955,234.9575,9599181.0],["2026-02-11",234.9575,234.95745849609375,229.9431,232.524,7987621.0],["2026-02-12",232.524,235.4334,226.5779,231.2771,13457052.0],["2026-02-13",231.2771,236.9418,228.8035,230.942,11937123.0],["2026-02-24",230.942,236.3049,227.6169,235.9697,14759689.0],["2026-02-25",235.9697,252.206,227.8449,247.433,26321286.0],["2026-02-26",247.433,250.3022,238.6512,246.2264,17362576.0],["2026-02-27",246.2264,246.2263641357422,235.2993,236.4122,14680742.0],["2026-03-02",236.4122,245.7571,232.6447,234.0525,15912289.0],["2026-03-03",234.0525,237.9071,223.0986,223.5679,16537185.0],["2026-03-04",223.5679,226.9868,220.1021,223.0584,10052039.0],["2026-03-05",223.0584,234.5619,223.05841064453125,228.2538,14132845.0],["2026-03-06",228.2538,231.9475,224.7947,225.4449,10026382.0],["2026-03-09",225.4449,225.44493103027344,211.1929,217.005,16912621.0],["2026-03-10",217.005,226.236,217.00498962402344,219.4049,13564743.0],["2026-03-11",219.4049,219.4049072265625,212.5068,214.719,14302264.0],["2026-03-12",214.719,218.7345,210.0466,211.3873,10853979.0],["2026-03-13",211.3873,212.0309,207.1908,209.7784,9969622.0],["2026-03-16",209.7784,215.4832,203.1887,215.0341,16183466.0],["2026-03-17",215.0341,217.796,209.6913,209.832,11685722.0],["2026-03-18",209.832,216.1134,209.83204650878906,215.1414,13288559.0],["2026-03-19",215.1414,215.14137268066406,209.4902,210.5628,8741786.0],["2026-03-20",210.5628,214.4509,207.0366,207.345,12816766.0],["2026-03-23",207.345,207.34498596191406,197.7922,199.4346,15074909.0],["2026-03-24",199.4346,204.1272,196.8671,201.4122,12560279.0],["2026-03-25",201.4122,211.0789,201.4122314453125,208.8734,12877584.0],["2026-03-26",208.8734,208.8734130859375,204.4691,205.1328,8794914.0],["2026-03-27",205.1328,208.3505,200.7888,204.8713,9732864.0],["2026-03-30",204.8713,216.0061,201.7876,212.3325,15451295.0],["2026-03-31",212.3325,216.5156,205.1931,205.3875,12062098.0],["2026-04-01",205.3875,213.7671,205.38751220703125,210.1873,11057541.0],["2026-04-02",210.1873,210.18734741210938,198.4492,200.5676,12939022.0],["2026-04-03",200.5676,203.4434,195.9688,196.7532,8779151.0],["2026-04-07",196.7532,201.305,195.9755,196.8202,8860274.0],["2026-04-08",196.8202,216.0262,196.82020568847656,212.9694,23560017.0],["2026-04-09",212.9694,220.8127,208.5047,215.3894,19605495.0],["2026-04-10",215.3894,222.3143,215.389404296875,217.1994,13793047.0],["2026-04-13",217.1994,217.19940185546875,211.6286,212.2253,13951412.0],["2026-04-14",212.2253,221.0607,212.2252655029297,217.5346,19064563.0],["2026-04-15",217.5346,224.3455,213.8476,214.7593,20509198.0],["2026-04-16",214.7593,217.5346,211.8364,213.5124,15646738.0],["2026-04-17",213.5124,214.719,207.278,210.4957,20651742.0],["2026-04-20",210.4957,212.842,203.7116,210.1873,16911398.0],["2026-04-21",210.1873,211.1326,204.8512,207.0634,14286707.0],["2026-04-22",207.0634,215.0408,206.5942,214.5112,22849987.0],["2026-04-23",214.5112,217.0653,208.4846,211.1996,17568485.0],["2026-04-24",211.1996,219.7468,207.4791,216.7838,25728136.0],["2026-04-27",216.7838,237.9808,216.3816,235.9764,39078319.0],["2026-04-28",235.9764,250.1212,235.97642517089844,242.8544,31740546.0],["2026-04-29",242.8544,244.0141,234.3139,241.1718,21467808.0],["2026-04-30",241.1718,254.0697,238.3495,252.2597,28556423.0],["2026-05-06",252.2597,276.3393,252.25967407226562,256.9522,35445846.0],["2026-05-07",256.9522,263.4548,252.9099,257.8238,25341873.0],["2026-05-08",257.8238,259.2717,245.7839,248.0363,26136115.0],["2026-05-11",248.0363,263.676,248.03634643554688,257.1802,34130786.0],["2026-05-12",257.1802,265.9888,250.9592,260.4047,27977502.0],["2026-05-13",260.4047,274.536,250.7178,271.9015,30847180.0],["2026-05-14",271.9015,274.5695,259.4393,259.5466,23509662.0],["2026-05-15",259.5466,311.051,248.023,290.2025,56766166.0],["2026-05-18",290.2025,309.6298,290.2025451660156,294.1242,41689066.0],["2026-05-19",294.1242,321.7769,286.9847,321.4484,44756572.0],["2026-05-20",321.4484,333.8435,315.0732,328.7018,43678977.0],["2026-05-21",328.7018,357.5276,317.0843,318.9613,54429491.0],["2026-05-22",318.9613,324.0092,303.0066,314.8051,44263126.0],["2026-05-25",314.8051,329.8079,293.6214,325.3299,54232897.0],["2026-05-26",325.3299,325.3298645019531,303.1071,310.7225,36776260.0],["2026-05-27",310.7225,326.2683,303.9987,305.0512,34178770.0],["2026-05-28",305.0512,307.6187,295.6526,303.7574,31279459.0],["2026-05-29",303.7574,306.58,287.0,297.68,30135520.0],["2026-06-01",297.68,297.67999267578125,271.5,273.0,32573167.0],["2026-06-02",273.0,286.32,268.44,282.8,26923612.0],["2026-06-03",282.8,296.74,278.8,285.92,33241380.0],["2026-06-04",285.92,295.88,280.88,289.39,22578440.0],["2026-06-05",289.39,289.3900146484375,274.54,276.0,21973317.0],["2026-06-08",276.0,276.0,261.6,265.47,21104733.0],["2026-06-09",265.47,286.0,265.4700012207031,285.04,21281269.0],["2026-06-10",285.04,306.0,282.0,289.11,29607941.0],["2026-06-11",289.11,303.86,289.1099853515625,303.12,27503246.0],["2026-06-12",303.12,324.9,303.1199951171875,303.92,39806694.0],["2026-06-15",303.92,319.9800109863281,299.17,319.98,25842173.0],["2026-06-16",319.98,323.7,313.39,319.0,20501454.0],["2026-06-17",319.0,351.88,312.17,351.0,31337870.0],["2026-06-18",351.0,368.0,345.0,360.0,26144797.0],["2026-06-22",360.0,385.0,358.0,372.74,28331926.0],["2026-06-23",372.74,388.5,364.5,371.72,33153561.0],["2026-06-24",371.72,395.0,359.3,383.0,31193196.0],["2026-06-25",383.0,412.5,383.0,399.13,29675720.0],["2026-06-26",399.13,423.8,393.24,413.0,31952325.0],["2026-06-29",413.0,459.0,413.0,456.69,40809933.0],["2026-06-30",456.69,474.07,446.1,468.5,35068311.0],["2026-07-01",468.5,500.0,452.96,462.0,35334500.0],["2026-07-02",462.0,462.0,407.0,408.9,43639954.0],["2026-07-03",408.9,428.68,392.0,413.69,33812280.0],["2026-07-06",413.69,427.77,392.45,420.0,30017456.0],["2026-07-07",420.0,430.13,401.56,420.04,24777645.0],["2026-07-08",420.04,439.31,402.0,423.0,27152689.0],["2026-07-09",423.0,474.5,423.0,471.59,33945458.0],["2026-07-10",471.59,492.05,434.0,434.51,37994710.0],["2026-07-13",434.51,443.6,402.03,408.6,36380764.0],["2026-07-14",408.6,415.0,379.0,405.3,35642993.0],["2026-07-15",405.3,414.8,385.85,391.29,26111292.0],["2026-07-16",391.29,391.2900085449219,359.09,361.42,31869135.0],["2026-07-17",361.42,368.04,341.86,350.69,37124423.0],["2026-07-20",350.69,361.97,332.99,342.5,36684652.0],["2026-07-21",342.5,409.0,341.02,407.89,44991412.0],["2026-07-22",407.89,408.0,381.2,392.99,34705494.0],["2026-07-23",392.99,399.0,367.0,375.2,26321332.0],["2026-07-24",375.2,396.0,363.56,388.5,26443325.0],["2026-07-27",388.5,405.0,370.08,399.77,24620408.0],["2026-07-28",399.77,405.73,376.8,383.0,25435793.0],["2026-07-29",383.0,391.54,340.11,360.0,37828703.0],["2026-07-30",360.0,363.8,335.0,346.5,33968727.0],["2026-07-31",346.5,389.0,344.0,344.0,32711368.0],["2026-08-03",344.0,344.0,308.12,309.85,35277790.0],["2026-08-04",309.85,327.13,305.23,317.74,31297652.0],["2026-08-05",317.74,365.8,317.739990234375,358.0,37993961.0],["2026-08-06",358.0,373.44,347.55,361.59,29424121.0],["2026-08-07",361.59,369.58,356.1,367.65,22696882.0],["2026-08-10",367.65,389.99,366.77,389.99,28731752.0],["2026-08-11",389.99,389.989990234375,362.0,363.1,30479199.0],["2026-08-12",363.1,385.91,363.1000061035156,380.95,26125291.0],["2026-08-13",380.95,388.23,370.0,370.42,24276028.0],["2026-08-14",370.42,378.0,367.5,374.85,14869855.0],["2026-08-17",374.85,388.99,371.17,387.82,21910617.0],["2026-08-18",387.82,399.58,383.01,398.33,21590545.0],["2026-08-19",398.33,398.3299865722656,365.65,372.0,25727075.0],["2026-08-20",372.0,382.38,360.4,365.5,20625513.0],["2026-08-21",365.5,369.75,359.5,362.5,14627381.0],["2026-08-24",362.5,369.58,350.2,357.65,20044311.0],["2026-08-25",357.65,359.36,341.64,354.0,14300451.0],["2026-08-26",354.0,370.66,349.0,368.05,16616157.0],["2026-08-27",368.05,376.46,367.01,376.01,15901891.0],["2026-08-28",376.01,378.0,367.0,367.0,12401196.0],["2026-08-31",367.0,367.0,349.02,362.0,17710177.0],["2026-09-01",362.0,363.5,348.28,350.52,13793791.0],["2026-09-02",350.52,350.97,341.3,343.88,11215119.0],["2026-09-03",343.88,349.1,337.18,341.0,12190978.0],["2026-09-04",341.0,347.1,332.58,335.42,13101087.0],["2026-09-07",335.42,347.93,335.4200134277344,344.0,15801880.0],["2026-09-08",344.0,344.0,330.51,336.01,15898188.0],["2026-09-09",336.01,340.9,332.16,333.0,10084104.0],["2026-09-10",333.0,338.5,330.1,334.19,8324517.0],["2026-09-11",334.19,334.19000244140625,323.0,333.59,12988078.0],["2026-09-14",333.59,333.5899963378906,321.5,324.64,9461991.0]]}