{"t":"688019.SS","o":1,"src":"deep","bar_quality":"synthetic_open_deepstore","bars":[["2019-07-22",48.3585,60.001,27.1386,48.3585,39892689.0],["2019-07-23",48.3585,48.8989,38.4579,44.1003,24136458.0],["2019-07-24",44.1003,46.5921,41.9415,45.1488,19982299.0],["2019-07-25",45.1488,49.540306091308594,43.6734,49.5403,23676558.0],["2019-07-26",49.5403,49.540306091308594,43.1751,43.4835,16008578.0],["2019-07-29",43.4835,46.0345,43.2984,45.0254,12597688.0],["2019-07-30",45.0254,48.3561,44.4654,46.8807,17209268.0],["2019-07-31",46.8807,48.1044,46.148,47.8133,14854700.0],["2019-08-01",47.8133,50.4655,47.685,49.9548,20744561.0],["2019-08-02",49.9548,55.7526,47.8701,51.366,26503546.0],["2019-08-05",51.366,51.9334,47.8626,51.44,17264232.0],["2019-08-06",51.44,53.4581,44.1619,45.8396,19644027.0],["2019-08-07",45.8396,47.2459,43.2565,45.1488,12862039.0],["2019-08-08",45.1488,45.3659,43.2614,43.3379,8666455.0],["2019-08-09",43.3379,43.8708,40.9448,41.0484,10567309.0],["2019-08-12",41.0484,41.5393,39.198,40.3329,7651342.0],["2019-08-13",40.3329,42.1882,39.9283,41.939,8456168.0],["2019-08-14",41.939,43.5896,41.8181,42.7285,8983167.0],["2019-08-15",42.7285,42.728519439697266,41.2013,42.1512,5281527.0],["2019-08-16",42.1512,42.5583,41.5097,41.712,5534267.0],["2019-08-19",41.712,41.7194,39.9382,41.1717,6546641.0],["2019-08-20",41.1717,41.939,40.851,41.268,6692488.0],["2019-08-21",41.268,41.3099,38.3987,38.4381,7585002.0],["2019-08-22",38.4381,38.9316,37.3279,37.5771,4270196.0],["2019-08-23",37.5771,37.962,34.5376,34.9841,8729352.0],["2019-08-26",34.9841,35.7391,34.5894,35.0359,4092525.0],["2019-08-27",35.0359,37.1972,35.03594970703125,36.5631,8003737.0],["2019-08-28",36.5631,36.56311798095703,35.1593,35.2654,4887547.0],["2019-08-29",35.2654,35.4011,34.0466,34.5894,4889634.0],["2019-08-30",34.5894,35.3493,34.58939743041992,34.8978,3613424.0],["2019-09-02",34.8978,35.33200454711914,34.7868,35.332,3164580.0],["2019-09-03",35.332,41.152,35.2309,39.9628,13017163.0],["2019-09-04",39.9628,40.1849,38.2038,38.3888,8055354.0],["2019-09-05",38.3888,38.9809,38.0113,38.49,4805429.0],["2019-09-06",38.49,39.1043,37.4167,37.5006,3986100.0],["2019-09-09",37.5006,38.6775,37.50062561035156,38.3641,4325964.0],["2019-09-10",38.3641,39.9949,38.2506,38.6405,5092928.0],["2019-09-11",38.6405,39.1709,38.0113,38.3099,3361460.0],["2019-09-12",38.3099,38.9488,37.1454,37.2095,4270376.0],["2019-09-16",37.2095,37.7967,37.0442,37.4513,2089133.0],["2019-09-17",37.4513,37.6437,35.6133,35.7218,3454930.0],["2019-09-18",35.7218,36.3781,35.0187,35.1667,3212223.0],["2019-09-19",35.1667,36.7482,34.9545,35.8082,3550863.0],["2019-09-20",35.8082,36.2177,35.3049,36.1338,2812405.0],["2019-09-23",36.1338,36.758018493652344,35.7736,36.758,3624156.0],["2019-09-24",36.758,39.7901,36.758018493652344,39.0081,10783070.0],["2019-09-25",39.0081,39.4793,37.175,37.2539,6169767.0],["2019-09-26",37.2539,37.25391387939453,34.2859,34.4833,5834105.0],["2019-09-27",34.4833,35.7736,34.2983,35.0137,2896102.0],["2019-09-30",35.0137,35.2506,32.1469,32.4158,4147841.0],["2019-10-08",32.4158,32.6601,31.0935,31.2686,2319493.0],["2019-10-09",31.2686,32.072906494140625,30.8393,32.0729,2088125.0],["2019-10-10",32.0729,32.6601,31.8262,32.3887,1720027.0],["2019-10-11",32.3887,32.4849,31.5893,31.6165,2335859.0],["2019-10-14",31.6165,32.8081,31.616483688354492,32.332,2536533.0],["2019-10-15",32.332,32.4899,31.4586,31.503,1877162.0],["2019-10-16",31.503,32.0482,29.8623,30.0992,3038778.0],["2019-10-17",30.0992,30.3459,29.6058,29.6773,1765167.0],["2019-10-18",29.6773,31.0861,29.6773,29.9462,2896674.0],["2019-10-21",29.9462,29.94622802734375,28.2908,28.4955,2757217.0],["2019-10-22",28.4955,29.3393,28.4955,29.0383,1937520.0],["2019-10-23",29.0383,30.827,28.535,30.1979,4213353.0],["2019-10-24",30.1979,30.7036,29.8623,29.9561,2751107.0],["2019-10-25",29.9561,30.0696,28.8903,29.0038,1969508.0],["2019-10-28",29.0038,30.3212,29.00377655029297,30.1263,2644906.0],["2019-10-29",30.1263,30.5186,29.1863,29.3911,2103100.0],["2019-10-30",29.3911,30.0893,28.6189,29.1419,2279535.0],["2019-10-31",29.1419,29.2283,27.7579,27.785,2923048.0],["2019-11-01",27.785,28.1205,27.6468,27.7875,1714833.0],["2019-11-04",27.7875,28.6164,27.787471771240234,28.123,1713770.0],["2019-11-05",28.123,29.0827,27.632,28.461,3247606.0],["2019-11-06",28.461,28.8286,28.007,28.0761,2172994.0],["2019-11-07",28.0761,28.762,27.8047,28.535,2305194.0],["2019-11-08",28.535,29.7168,28.3228,28.9692,3510978.0],["2019-11-11",28.9692,28.96923828125,27.4125,27.4766,3090955.0],["2019-11-12",27.4766,27.8294,27.1929,27.3236,1511847.0],["2019-11-13",27.3236,28.1699,27.2817,27.933,2276760.0],["2019-11-14",27.933,30.9627,27.93303108215332,29.6674,6493437.0],["2019-11-15",29.6674,30.8122,28.8878,30.0869,5050144.0],["2019-11-18",30.0869,30.1436,29.359,29.739,2691749.0],["2019-11-19",29.739,30.3459,29.6058,30.2768,3210599.0],["2019-11-20",30.2768,30.79,29.6946,29.702,3441223.0],["2019-11-21",29.702,29.70197868347168,28.2538,28.3228,3269758.0],["2019-11-22",28.3228,28.7423,27.4125,27.7825,2889964.0],["2019-11-25",27.7825,27.8788,25.9075,26.4009,2942673.0],["2019-11-26",26.4009,26.6452,26.1518,26.2652,1190437.0],["2019-11-27",26.2652,27.109,26.0284,26.4256,2010909.0],["2019-11-28",26.4256,27.2817,26.3689,27.0153,2662915.0],["2019-11-29",27.0153,27.3508,26.6649,27.2324,1563477.0],["2019-12-02",27.2324,27.7554,26.8623,26.8648,1703985.0],["2019-12-03",26.8648,26.8919,25.6139,26.4774,2578602.0],["2019-12-04",26.4774,27.558,26.1567,26.9955,2739775.0],["2019-12-05",26.9955,27.2866,26.4651,27.0424,2318713.0],["2019-12-06",27.0424,27.8418,26.9412,27.3039,2696655.0],["2019-12-09",27.3039,28.7497,27.30391502380371,28.6436,4247689.0],["2019-12-10",28.6436,30.9874,28.1329,30.3459,7789943.0],["2019-12-11",30.3459,31.2341,29.2456,29.3837,3963524.0],["2019-12-12",29.3837,31.4092,29.383716583251953,31.4068,6634697.0],["2019-12-13",31.4068,31.8509,30.5926,31.2982,3823267.0],["2019-12-16",31.2982,31.5795,30.8393,31.5696,3316045.0],["2019-12-17",31.5696,32.4676,31.1107,31.4339,3648695.0],["2019-12-18",31.4339,32.2209,31.2514,31.8533,4467104.0],["2019-12-19",31.8533,31.9964,30.9207,31.0614,2732450.0],["2019-12-20",31.0614,31.318,30.5137,30.5926,2240517.0],["2019-12-23",30.5926,30.592618942260742,29.2554,29.359,2428701.0],["2019-12-24",29.359,30.3385,29.35904312133789,30.3114,2299700.0],["2019-12-25",30.3114,34.5376,30.311365127563477,33.5902,9240394.0],["2019-12-26",33.5902,33.59019470214844,32.443,33.2695,5934077.0],["2019-12-27",33.2695,35.031,32.5565,32.744,6447561.0],["2019-12-30",32.744,33.7308,32.5219,32.9784,3597390.0],["2019-12-31",32.9784,33.3065,32.5195,32.5861,2098677.0],["2020-01-02",32.5861,33.795,32.5688,33.5606,3587881.0],["2020-01-03",33.5606,35.7736,33.5581,34.7547,5988593.0],["2020-01-06",34.7547,34.9274,33.7308,33.9923,3990366.0],["2020-01-07",33.9923,34.7868,33.9257,34.3896,2666286.0],["2020-01-08",34.3896,34.38955307006836,33.8739,33.8739,3288719.0],["2020-01-09",33.8739,35.7391,33.87392807006836,34.9743,4024202.0],["2020-01-10",34.9743,36.1437,34.6708,35.4332,3799016.0],["2020-01-13",35.4332,37.9941,35.433162689208984,37.9941,7444289.0],["2020-01-14",37.9941,37.994056701660156,37.653594970703125,37.6536,6140533.0],["2020-01-15",37.6536,37.6536,36.5582,37.4069,4561050.0],["2020-01-16",37.4069,42.6076,37.40687942504883,41.416,11763604.0],["2020-01-17",41.416,44.1323,40.1874,43.1751,10263664.0],["2020-01-20",43.1751,45.5189,39.8444,42.8691,9117930.0],["2020-01-21",42.8691,43.9251,40.1059,40.1602,6774302.0],["2020-01-22",40.1602,45.59780502319336,37.471,45.5978,10998208.0],["2020-01-23",45.5978,47.875,41.6972,43.1751,8891977.0],["2020-02-03",43.1751,43.17506408691406,34.54005813598633,34.5401,8215172.0],["2020-02-04",34.5401,39.4694,34.54005813598633,38.7811,8084076.0],["2020-02-05",38.7811,42.4275,38.49,39.8666,8018184.0],["2020-02-06",39.8666,43.7055,38.9316,42.2844,8327639.0],["2020-02-07",42.2844,45.736,41.2828,45.3388,8546459.0],["2020-02-10",45.3388,49.3355,44.643,46.3848,8149364.0],["2020-02-11",46.3848,46.6291,44.4111,44.8034,5259223.0],["2020-02-12",44.8034,47.5962,43.93,46.4564,5696376.0],["2020-02-13",46.4564,50.4655,45.3955,47.1225,8022354.0],["2020-02-14",47.1225,49.6513,43.9152,45.5065,8464205.0],["2020-02-17",45.5065,47.6653,45.50652313232422,47.0263,5791905.0],["2020-02-18",47.0263,50.1941,46.5797,49.597,9233404.0],["2020-02-19",49.597,50.5765,47.5024,47.6381,6864997.0],["2020-02-20",47.6381,48.3536,43.8905,45.4448,7201866.0],["2020-02-21",45.4448,47.4186,44.6998,45.6422,5933817.0],["2020-02-24",45.6422,46.2565,43.5451,45.4202,7133983.0],["2020-02-25",45.4202,45.7656,43.0098,44.8749,6945915.0],["2020-02-26",44.8749,45.6052,40.6808,40.8584,7588889.0],["2020-02-27",40.8584,41.907,39.8444,40.5599,4331218.0],["2020-02-28",40.5599,40.55989074707031,37.1552,38.86,4583266.0],["2020-03-02",38.86,42.0649,38.411,41.9168,5725341.0],["2020-03-03",41.9168,44.6035,41.6824,42.2622,5012277.0],["2020-03-04",42.2622,42.26222610473633,38.8773,40.4291,3502761.0],["2020-03-05",40.4291,41.9218,39.6915,40.4094,2518040.0],["2020-03-06",40.4094,40.5031,39.2276,39.7186,1988825.0],["2020-03-09",39.7186,40.4094,38.2654,38.5418,2788493.0],["2020-03-10",38.5418,40.8806,37.8386,40.5352,3709245.0],["2020-03-11",40.5352,41.0953,38.7342,38.9587,2654150.0],["2020-03-12",38.9587,39.4743,37.9941,38.4381,1902409.0],["2020-03-13",38.4381,39.9086,36.2671,39.2301,4539002.0],["2020-03-16",39.2301,40.6882,38.2432,38.337,4323145.0],["2020-03-17",38.337,40.1405,37.5031,40.1405,4308686.0],["2020-03-18",40.1405,43.1726,40.140472412109375,40.3872,6858207.0],["2020-03-19",40.3872,42.7705,39.7334,42.7532,7299246.0],["2020-03-20",42.7532,43.9152,41.226,41.8971,5556982.0],["2020-03-23",41.8971,41.897090911865234,35.6749,35.8254,6045852.0],["2020-03-24",35.8254,37.1306,33.3262,35.6947,5291719.0],["2020-03-25",35.6947,37.5006,35.4751,36.1536,3265819.0],["2020-03-26",36.1536,36.6223,35.0335,35.7366,2486871.0],["2020-03-27",35.7366,36.457,34.3624,34.6215,2370470.0],["2020-03-30",34.6215,34.6214714050293,31.5795,32.1938,3562979.0],["2020-03-31",32.1938,33.0524,31.5795,31.8583,1788199.0],["2020-04-01",31.8583,32.9364,31.5795,32.0285,1968729.0],["2020-04-02",32.0285,36.0203,31.6239,35.8847,4421717.0],["2020-04-03",35.8847,36.7605,35.3049,36.0845,3855412.0],["2020-04-07",36.0845,37.9891,36.08448791503906,37.5746,3215138.0],["2020-04-08",37.5746,37.8214,36.4151,36.7531,1844386.0],["2020-04-09",36.7531,37.3896,36.0425,36.758,1692697.0],["2020-04-10",36.758,36.7605,34.128,34.3624,2432187.0],["2020-04-13",34.3624,34.9225,33.5236,34.096,1093056.0],["2020-04-14",34.096,35.1766,34.095970153808594,35.0532,1460110.0],["2020-04-15",35.0532,36.4842,34.8361,36.1437,2462728.0],["2020-04-16",36.1437,37.0072,35.5664,36.5434,1718568.0],["2020-04-17",36.5434,38.1322,36.54338073730469,37.4241,2544011.0],["2020-04-20",37.4241,37.698,36.7778,37.0565,1195783.0],["2020-04-21",37.0565,37.0861,36.0203,36.3213,1204940.0],["2020-04-22",36.3213,43.58461380004883,36.32133102416992,43.5846,7113130.0],["2020-04-23",43.5846,49.0395,43.58461380004883,46.1504,11185199.0],["2020-04-24",46.1504,51.4893,45.6965,49.3479,9531395.0],["2020-04-27",49.3479,50.6703,47.0732,48.6299,6760507.0],["2020-04-28",48.6299,51.3981,44.9021,49.2516,8567175.0],["2020-04-29",49.2516,55.2345,47.5666,51.8101,6755013.0],["2020-04-30",51.8101,57.9779,51.102,56.0042,7842760.0],["2020-05-06",56.0042,67.2051,54.9187,67.2051,6980659.0],["2020-05-07",67.2051,74.1649,64.2815,66.2824,13535877.0],["2020-05-08",66.2824,67.5702,62.557,64.8514,9753638.0],["2020-05-11",64.8514,74.5078,63.4748,69.0924,10773770.0],["2020-05-12",69.0924,72.5341,64.173,72.1838,8454552.0],["2020-05-13",72.1838,74.2611,68.8309,69.3293,7344190.0],["2020-05-14",69.3293,73.8491,67.9724,71.6706,8442505.0],["2020-05-15",71.6706,78.702,69.6599,76.4816,9854285.0],["2020-05-18",76.4816,83.3896,74.2611,75.1493,9336019.0],["2020-05-19",75.1493,82.2374,73.7677,81.4159,8869017.0],["2020-05-20",81.4159,82.7382,73.7874,76.9725,8639793.0],["2020-05-21",76.9725,76.975,70.437,70.8071,6998156.0],["2020-05-22",70.8071,72.4083,66.613,70.6492,6036399.0],["2020-05-25",70.6492,75.248,69.5735,72.5316,4778279.0],["2020-05-26",72.5316,75.0407,71.5472,74.2586,6427561.0],["2020-05-27",74.2586,79.1091,71.9617,74.3845,6992414.0],["2020-05-28",74.3845,74.38446807861328,69.2084,71.7249,5995222.0],["2020-05-29",71.7249,75.322,70.3137,72.7808,5624014.0],["2020-06-01",72.7808,79.4347,72.78083038330078,78.9487,6487123.0],["2020-06-02",78.9487,84.7712,78.94869995117188,80.429,7624220.0],["2020-06-03",80.429,82.8961,78.4528,81.4652,5590682.0],["2020-06-04",81.4652,81.4651870727539,75.248,75.9881,6302210.0],["2020-06-05",75.9881,77.4437,73.7677,75.1789,4257869.0],["2020-06-08",75.1789,77.5918,75.0037,75.1295,3609865.0],["2020-06-09",75.1295,75.7167,71.794,73.0547,5491922.0],["2020-06-10",73.0547,73.178,71.3277,72.845,2877557.0],["2020-06-11",72.845,76.6987,72.844970703125,74.8878,4741220.0],["2020-06-12",74.8878,74.88777160644531,71.8877,72.7512,2738260.0],["2020-06-15",72.7512,72.751220703125,69.3046,69.7092,3690392.0],["2020-06-16",69.7092,71.5374,69.709228515625,70.4938,1926628.0],["2020-06-17",70.4938,70.9379,67.2199,68.5028,2849387.0],["2020-06-18",68.5028,72.5341,68.50279998779297,71.5473,3760314.0],["2020-06-19",71.5473,72.465,69.914,72.0407,3630470.0],["2020-06-22",72.0407,86.44880676269531,72.04067993164062,86.4488,9064090.0],["2020-06-23",86.4488,90.7639,84.8279,89.064,7225793.0],["2020-06-24",89.064,91.7606,85.9332,87.8329,4838813.0],["2020-06-29",87.8329,88.7926,84.1346,85.0376,3871954.0],["2020-06-30",85.0376,98.1924,85.03760528564453,94.9037,5771908.0],["2020-07-01",94.9037,96.2163,90.791,92.8264,4461862.0],["2020-07-02",92.8264,99.3767,91.546,94.9852,5506893.0],["2020-07-03",94.9852,98.6327,91.8685,95.2469,4091853.0],["2020-07-06",95.2469,113.47740173339844,95.24691772460938,113.4774,6356778.0],["2020-07-07",113.4774,123.6891,108.9111,111.2054,9875997.0],["2020-07-08",111.2054,113.5515,107.6739,111.9216,5715381.0],["2020-07-09",111.9216,119.7798,111.1338,114.9098,6480617.0],["2020-07-10",114.9098,115.5765,110.2299,112.3611,4648218.0],["2020-07-13",112.3611,122.2444,111.6252,118.0214,6341248.0],["2020-07-14",118.0214,123.4545,114.5912,120.9034,6941133.0],["2020-07-15",120.9034,122.4914,102.4877,103.7225,7478153.0],["2020-07-16",103.7225,104.2165,85.2007,89.9102,8249151.0],["2020-07-17",89.9102,93.3503,83.4719,88.6581,4867054.0],["2020-07-20",88.6581,91.2511,79.8911,87.6208,4144006.0],["2020-07-21",87.6208,93.5972,87.1763,89.6064,4170253.0],["2020-07-22",89.6064,96.3138,86.4626,91.8932,6349097.0],["2020-07-23",91.8932,95.079,89.1545,93.4244,4177890.0],["2020-07-24",93.4244,93.42437744140625,80.7554,81.0023,5994411.0],["2020-07-27",81.0023,85.6649,81.00234985351562,83.9955,3529079.0],["2020-07-28",83.9955,87.6159,82.978,84.6327,3240980.0],["2020-07-29",84.6327,98.734,83.5584,96.1063,7642089.0],["2020-07-30",96.1063,97.7955,93.8442,96.3607,5914064.0],["2020-07-31",96.3607,110.6374,95.079,107.9035,7425940.0],["2020-08-03",107.9035,119.2809,107.90354919433594,114.0652,7550011.0],["2020-08-04",114.0652,115.0826,106.4934,109.6495,4111898.0],["2020-08-05",109.6495,115.8235,109.6495,111.761,3929477.0],["2020-08-06",111.761,111.76103210449219,103.7225,106.9552,3324138.0],["2020-08-07",106.9552,106.95521545410156,101.7469,104.7104,3840661.0],["2020-08-10",104.7104,110.1385,100.8331,108.2913,4212158.0],["2020-08-11",108.2913,108.29126739501953,102.5742,103.0607,3113179.0],["2020-08-12",103.0607,105.4512,97.8647,100.4355,3184733.0],["2020-08-13",100.4355,103.4756,96.3755,97.598,2543239.0],["2020-08-14",97.598,101.7074,96.6645,101.1295,2300543.0],["2020-08-17",101.1295,102.4877,99.791,102.2408,2191539.0],["2020-08-18",102.2408,106.1897,101.3962,102.7347,2324451.0],["2020-08-19",102.7347,102.73470306396484,93.5207,96.3138,3927897.0],["2020-08-20",96.3138,97.7906,92.8267,93.2935,2345611.0],["2020-08-21",93.2935,95.0741,86.7096,87.3665,5184395.0],["2020-08-24",87.3665,90.33,85.334,87.7517,3010756.0],["2020-08-25",87.7517,89.3965,86.3614,86.8133,1602838.0],["2020-08-26",86.8133,86.8133,79.249,80.8517,4687676.0],["2020-08-27",80.8517,90.8807,79.7676,88.1913,5181723.0],["2020-08-28",88.1913,88.19132232666016,77.7919,80.138,6144884.0],["2020-08-31",80.138,83.9659,79.5206,81.4716,3984533.0],["2020-09-01",81.4716,82.8718,79.5774,82.4224,2580401.0],["2020-09-02",82.4224,85.3439,81.5037,81.7457,2732474.0],["2020-09-03",81.7457,82.9435,78.5377,80.4788,2570161.0],["2020-09-04",80.4788,83.9659,78.2932,81.4716,3580112.0],["2020-09-07",81.4716,82.0643,72.1143,74.3098,5969244.0],["2020-09-08",74.3098,74.579,70.6301,71.1586,3700520.0],["2020-09-09",71.1586,71.6155,65.4489,66.0144,4183952.0],["2020-09-10",66.0144,70.6252,66.01444244384766,67.1332,3492144.0],["2020-09-11",67.1332,71.9834,66.6812,71.7414,3854512.0],["2020-09-14",71.7414,79.0168,71.74142456054688,73.5862,5643983.0],["2020-09-15",73.5862,79.0267,72.8552,78.6563,4877718.0],["2020-09-16",78.6563,80.3726,76.6016,79.0267,4080953.0],["2020-09-17",79.0267,81.9877,77.298,80.2615,4318943.0],["2020-09-18",80.2615,82.4594,78.6809,81.9902,3640406.0],["2020-09-21",81.9902,84.7882,80.264,81.3135,2714616.0],["2020-09-22",81.3135,82.7014,78.2982,79.2811,3781571.0],["2020-09-23",79.2811,82.7286,78.4118,80.3109,4322641.0],["2020-09-24",80.3109,81.9853,79.3008,80.5084,3441235.0],["2020-09-25",80.5084,81.2049,77.9549,78.9551,2448110.0],["2020-09-28",78.9551,78.95507049560547,72.3983,72.7663,4146973.0],["2020-09-29",72.7663,76.6806,72.76630401611328,75.878,3112999.0],["2020-09-30",75.878,77.377,75.1519,76.6213,2838475.0],["2020-10-09",76.6213,80.138,76.62132263183594,78.1376,2748604.0],["2020-10-12",78.1376,83.0521,78.13764953613281,82.7187,4255822.0],["2020-10-13",82.7187,83.4719,81.0024,81.0987,3162645.0],["2020-10-14",81.0987,81.4987,77.051,77.5449,3537520.0],["2020-10-15",77.5449,79.6416,75.3248,75.3668,2830474.0],["2020-10-16",75.3668,76.9251,72.9392,75.8162,2149331.0],["2020-10-19",75.8162,76.5472,74.09246063232422,74.0925,2031126.0],["2020-10-20",74.0925,75.81623840332031,72.0551,75.8162,1847113.0],["2020-10-21",75.8162,75.81623840332031,72.991,73.0009,2301883.0],["2020-10-22",73.0009,74.6506,72.1119,72.3119,1359683.0],["2020-10-23",72.3119,73.1688,69.8892,70.9265,2040802.0],["2020-10-26",70.9265,71.8526,68.0321,70.8178,1540045.0],["2020-10-27",70.8178,70.81780242919922,67.6666,69.3657,2801912.0],["2020-10-28",69.3657,76.5201,69.36566925048828,75.2952,5436730.0],["2020-10-29",75.2952,75.29515075683594,72.2353,72.828,3604000.0],["2020-10-30",72.828,77.7919,72.1119,75.0457,4999086.0],["2020-11-02",75.0457,76.1719,71.8081,73.0997,5032718.0],["2020-11-03",73.0997,79.0267,72.6058,79.0267,5341889.0],["2020-11-04",79.0267,81.0764,78.0389,78.434,3387115.0],["2020-11-05",78.434,81.0024,78.43399047851562,79.4218,2910357.0],["2020-11-06",79.4218,79.42182922363281,76.2706,77.4462,3408187.0],["2020-11-09",77.4462,92.6094,77.4461669921875,89.2779,8449214.0],["2020-11-10",89.2779,90.1225,84.7092,85.4303,5111205.0],["2020-11-11",85.4303,85.8576,79.0958,79.8911,4108955.0],["2020-11-12",79.8911,82.4545,79.0514,81.0888,2520359.0],["2020-11-13",81.0888,82.9336,79.2737,81.9531,2891252.0],["2020-11-16",81.9531,87.8604,80.2664,81.2493,2802112.0],["2020-11-17",81.2493,82.1532,74.3048,77.5449,4794165.0],["2020-11-18",77.5449,78.15,75.6162,76.4732,2217702.0],["2020-11-19",76.4732,77.9154,75.3223,76.3102,1661173.0],["2020-11-20",76.3102,77.0486,74.7222,75.4063,1704393.0],["2020-11-23",75.4063,76.0632,72.3588,74.8086,3134947.0],["2020-11-24",74.8086,77.1819,74.3419,76.3299,2841318.0],["2020-11-25",76.3299,78.4463,75.3421,76.9325,2911896.0],["2020-11-26",76.9325,78.676,76.0089,77.6956,2155452.0],["2020-11-27",77.6956,78.4538,76.5621,77.1523,1724102.0],["2020-11-30",77.1523,81.2493,77.15228271484375,80.506,3742605.0],["2020-12-01",80.506,80.506,77.5449,77.9648,3557433.0],["2020-12-02",77.9648,80.2294,77.7919,78.9279,2471617.0],["2020-12-03",78.9279,79.7453,77.5696,78.0808,1684860.0],["2020-12-04",78.0808,78.0808334350586,74.5814,76.2212,2718651.0],["2020-12-07",76.2212,79.6614,75.8162,76.0632,2285981.0],["2020-12-08",76.0632,77.0387,74.6308,75.1939,2481230.0],["2020-12-09",75.1939,75.9619,73.8406,73.8455,3020153.0],["2020-12-10",73.8455,75.6928,72.8577,74.7593,3111231.0],["2020-12-11",74.7593,79.7379,73.8406,78.8439,7140568.0],["2020-12-14",78.8439,81.4963,78.84394836425781,80.5084,4435956.0],["2020-12-15",80.5084,80.9999,77.7919,78.3525,2712537.0],["2020-12-16",78.3525,78.35249328613281,75.3371,75.3915,2536441.0],["2020-12-17",75.3915,76.0632,74.5814,75.3939,2134064.0],["2020-12-18",75.3939,77.5301,72.6058,73.2849,3585014.0],["2020-12-21",73.2849,78.4093,71.8649,76.8757,5272558.0],["2020-12-22",76.8757,77.74,74.0875,74.6012,3181682.0],["2020-12-23",74.6012,75.5248,72.3613,74.0949,3347881.0],["2020-12-24",74.0949,75.3124,71.1314,71.4574,2946048.0],["2020-12-25",71.4574,71.9859,69.8892,70.9734,1624186.0],["2020-12-28",70.9734,70.9759,66.9257,67.4172,3178923.0],["2020-12-29",67.4172,69.3113,66.9257,67.5678,2368411.0],["2020-12-30",67.5678,68.5038,66.6738,68.5038,2327290.0],["2020-12-31",68.5038,73.8406,68.50379943847656,73.5442,4720236.0],["2021-01-04",73.5442,74.7988,71.3784,73.2232,3247210.0],["2021-01-05",73.2232,76.5398,73.22317504882812,74.5814,3436041.0],["2021-01-06",74.5814,75.4334,71.9143,72.912,3050058.0],["2021-01-07",72.912,72.91200256347656,69.136,69.1706,3794458.0],["2021-01-08",69.1706,70.4918,68.9039,69.2916,2112488.0],["2021-01-11",69.2916,72.3539,69.1508,69.625,3012224.0],["2021-01-12",69.625,70.9215,67.6543,69.8966,2610478.0],["2021-01-13",69.8966,73.4553,67.7753,72.1094,5137444.0],["2021-01-14",72.1094,81.4963,71.371,79.3403,9694980.0],["2021-01-15",79.3403,84.7067,79.0292,80.385,10104546.0],["2021-01-18",80.385,88.9347,79.2045,85.697,7240112.0],["2021-01-19",85.697,89.6459,85.697,87.6702,6945052.0],["2021-01-20",87.6702,88.6037,83.4151,86.2107,5088150.0],["2021-01-21",86.2107,90.1398,85.6946,88.4111,5845301.0],["2021-01-22",88.4111,90.1398,83.4769,85.818,4569959.0],["2021-01-25",85.818,85.81804656982422,77.3005,82.0742,7183840.0],["2021-01-26",82.0742,88.8877,82.07416534423828,88.2876,7549607.0],["2021-01-27",88.2876,93.5479,86.6997,88.952,6057824.0],["2021-01-28",88.952,88.95195770263672,79.0267,79.9404,5752631.0],["2021-01-29",79.9404,81.8914,70.9536,76.3349,9362909.0],["2021-02-01",76.3349,81.5457,74.5864,78.876,3721485.0],["2021-02-02",78.876,80.2146,76.5621,79.0267,2612118.0],["2021-02-03",79.0267,79.5083,73.9221,74.0875,4245513.0],["2021-02-04",74.0875,77.5202,72.9836,76.3102,3141656.0],["2021-02-05",76.3102,77.8487,72.996,74.0801,2911165.0],["2021-02-08",74.0801,78.1154,73.6899,75.6409,2350545.0],["2021-02-09",75.6409,77.7623,75.6384,76.5571,2738580.0],["2021-02-10",76.5571,77.7919,73.843,74.211,2964257.0],["2021-02-18",74.211,80.5578,74.21100616455078,79.2737,4203964.0],["2021-02-19",79.2737,80.4171,76.5571,79.9034,3224374.0],["2021-02-22",79.9034,81.0024,76.5571,76.6806,3829801.0],["2021-02-23",76.6806,76.7991,71.8896,72.5761,4448903.0],["2021-02-24",72.5761,75.4804,72.57614135742188,73.8332,2656757.0],["2021-02-25",73.8332,73.9863,69.3163,72.0872,3760386.0],["2021-02-26",72.0872,72.5021,67.1727,67.8321,4699416.0],["2021-03-01",67.8321,70.6301,67.1776,68.9458,4254294.0],["2021-03-02",68.9458,72.5786,68.94584655761719,71.371,5234700.0],["2021-03-03",71.371,71.37098693847656,67.6765,69.4447,3911279.0],["2021-03-04",69.4447,71.0672,67.6691,68.284,2749879.0],["2021-03-05",68.284,68.6989,66.6961,68.6544,2228682.0],["2021-03-08",68.6544,69.6398,65.765,66.1849,2552312.0],["2021-03-09",66.1849,66.6294,59.7689,60.7172,3340464.0],["2021-03-10",60.7172,63.2263,56.2497,56.9239,5076790.0],["2021-03-11",56.9239,58.7761,55.6644,56.5535,6087773.0],["2021-03-12",56.5535,57.4425,53.0714,53.6641,6689217.0],["2021-03-15",53.6641,54.3309,50.1326,50.75,4923570.0],["2021-03-16",50.75,52.3552,50.382,50.8883,3024807.0],["2021-03-17",50.8883,52.5157,50.1326,51.4686,3404252.0],["2021-03-18",51.4686,52.3354,50.2758,50.6709,2700889.0],["2021-03-19",50.6709,50.670928955078125,49.1694,49.3077,3530894.0],["2021-03-22",49.3077,50.0758,47.9149,48.3298,5170256.0],["2021-03-23",48.3298,51.7082,48.32976150512695,49.6905,7596010.0],["2021-03-24",49.6905,50.1424,48.2804,48.3322,3562967.0],["2021-03-25",48.3322,49.7868,47.6679,48.3569,3133983.0],["2021-03-26",48.3569,50.1301,47.4876,49.935,4066323.0],["2021-03-29",49.935,50.824,48.9472,49.1941,3381101.0],["2021-03-30",49.1941,49.8362,48.4038,49.6535,2756457.0],["2021-03-31",49.6535,49.6534538269043,45.1687,46.1763,6019026.0],["2021-04-01",46.1763,51.4414,46.1565,51.392,9116079.0],["2021-04-02",51.392,55.2693,51.39204788208008,54.8297,8519369.0],["2021-04-06",54.8297,55.5286,52.938,54.8025,5123113.0],["2021-04-07",54.8025,55.9756,53.6838,55.5582,4441210.0],["2021-04-08",55.5582,55.7904,53.3677,53.5727,4443585.0],["2021-04-09",53.5727,54.5778,52.8516,53.427,2823644.0],["2021-04-12",53.427,53.5875,51.1229,51.5131,2881899.0],["2021-04-13",51.5131,52.1897,49.7893,49.8288,2979360.0],["2021-04-14",49.8288,50.9944,49.82880401611328,50.4017,2105019.0],["2021-04-15",50.4017,51.6588,49.1447,51.1327,2718143.0],["2021-04-16",51.1327,51.2562,48.9101,49.5917,3557852.0],["2021-04-19",49.5917,53.5603,49.1447,53.3381,4391320.0],["2021-04-20",53.3381,53.9481,51.639,52.8491,3810144.0],["2021-04-21",52.8491,53.8073,52.1082,53.264,2489850.0],["2021-04-22",53.264,55.1927,52.9726,53.7135,3220056.0],["2021-04-23",53.7135,54.3062,52.696,53.6147,2328601.0],["2021-04-26",53.6147,55.6743,53.3455,54.4543,4524419.0],["2021-04-27",54.4543,55.9756,53.0467,55.0717,4573262.0],["2021-04-28",55.0717,57.566,54.1086,57.0647,4336196.0],["2021-04-29",57.0647,57.06467819213867,46.9221,48.6508,10425341.0],["2021-04-30",48.6508,48.650814056396484,46.161468505859375,46.1615,6652079.0],["2021-05-06",46.1615,46.5146,43.4671,43.5141,4207799.0],["2021-05-07",43.5141,44.4525,42.9732,43.3659,2747416.0],["2021-05-10",43.3659,43.4252,41.2766,42.5238,2575423.0],["2021-05-11",42.5238,44.6229,41.8866,42.1064,4504459.0],["2021-05-12",42.1064,42.5435,41.284,42.3015,2985186.0],["2021-05-13",42.3015,50.5746,41.5829,47.0209,8721763.0],["2021-05-14",47.0209,48.3495,46.5517,47.663,3877016.0],["2021-05-17",47.663,48.5718,47.1691,47.9322,2279371.0],["2021-05-18",47.9322,52.5725,47.932159423828125,51.4093,6145552.0],["2021-05-19",51.4093,52.5503,50.9031,51.6736,2923408.0],["2021-05-20",51.6736,52.2786,51.1352,51.6514,2078788.0],["2021-05-21",51.6514,53.0961,49.4337,50.1276,2691565.0],["2021-05-24",50.1276,52.0564,49.8066,51.3353,2162650.0],["2021-05-25",51.3353,54.0839,51.33525085449219,53.7629,3971130.0],["2021-05-26",53.7629,56.9239,53.2319,55.5187,3572079.0],["2021-05-27",55.5187,60.9888,55.0273,59.633,5418001.0],["2021-05-28",59.633,64.0684,58.5291,62.6361,7300334.0],["2021-05-31",62.6361,65.444,62.0063,64.1944,6209996.0],["2021-06-01",64.1944,70.3263,63.2954,64.4537,6785198.0],["2021-06-02",64.4537,67.1727,62.7595,65.0192,5776214.0],["2021-06-03",65.0192,65.444,61.9545,63.619,3591212.0],["2021-06-04",63.619,64.0808,61.4951,62.9127,5091528.0],["2021-06-07",62.9127,67.2519,62.912654876708984,64.7868,4132287.0],["2021-06-08",64.7868,65.0266,58.9839,60.8382,5575464.0],["2021-06-09",60.8382,62.3044,58.8701,59.2509,3235978.0],["2021-06-10",59.2509,61.8124,58.3509,59.9432,5006471.0],["2021-06-11",59.9432,60.8234,56.2097,56.2517,4847214.0],["2021-06-15",56.2517,61.5651,56.1504,59.9185,6244096.0],["2021-06-16",59.9185,62.0596,57.3619,57.4657,5449886.0],["2021-06-17",57.4657,65.7684,57.46574783325195,64.0673,7731844.0],["2021-06-18",64.0673,67.0022,63.2959,64.9846,7052408.0],["2021-06-21",64.9846,64.98461151123047,60.9347,62.1066,7548215.0],["2021-06-22",62.1066,63.2909,59.1891,59.7355,6441851.0],["2021-06-23",59.7355,65.395,58.566,63.8028,9250698.0],["2021-06-24",63.8028,64.7794,61.4564,63.6865,5700230.0],["2021-06-25",63.6865,65.6349,62.1041,64.8486,4979533.0],["2021-06-28",64.8486,70.4661,64.8288,69.0568,6219117.0],["2021-06-29",69.0568,72.9386,68.7354,71.4255,6502789.0],["2021-06-30",71.4255,79.1124,70.0508,76.8946,6734656.0],["2021-07-01",76.8946,78.3781,72.6914,72.857,4784968.0],["2021-07-02",72.857,73.7842,69.4771,70.4909,5279288.0],["2021-07-05",70.4909,73.6062,68.7997,71.8186,4807624.0],["2021-07-06",71.8186,72.3428,67.3458,70.3376,4961272.0],["2021-07-07",70.3376,70.7084,67.6425,70.2683,3104338.0],["2021-07-08",70.2683,77.3891,69.5142,75.1639,5336727.0],["2021-07-09",75.1639,75.6534,73.0697,74.385,2924112.0],["2021-07-12",74.385,75.8809,72.1993,73.804,2619431.0],["2021-07-13",73.804,76.7957,70.7406,75.8784,3845028.0],["2021-07-14",75.8784,76.5237,70.7134,71.3018,3571132.0],["2021-07-15",71.3018,72.7384,69.2497,70.4117,1713738.0],["2021-07-16",70.4117,74.9908,70.41172790527344,70.565,2611554.0],["2021-07-19",70.565,70.56503295898438,65.395,69.1161,3572299.0],["2021-07-20",69.1161,70.0384,65.7659,68.3546,2755697.0],["2021-07-21",68.3546,74.9166,67.0739,73.4331,4232162.0],["2021-07-22",73.4331,79.7602,72.6914,78.3781,6033536.0],["2021-07-23",78.3781,80.0594,74.1773,75.9056,3831960.0],["2021-07-26",75.9056,78.8726,74.1254,78.2075,5477064.0],["2021-07-27",78.2075,85.9934,77.8886,79.7627,9004384.0],["2021-07-28",79.7627,79.76271057128906,71.2079,75.1639,5835393.0],["2021-07-29",75.1639,84.3121,75.16387176513672,84.0648,5835597.0],["2021-07-30",84.0648,87.5264,80.4377,80.9322,4713195.0],["2021-08-02",80.9322,83.516,75.6584,81.0979,5053222.0],["2021-08-03",81.0979,81.09786224365234,73.7002,74.5903,4594774.0],["2021-08-04",74.5903,78.0196,74.5482,76.8279,2930258.0],["2021-08-05",76.8279,77.1419,74.2045,75.6584,2359190.0],["2021-08-06",75.6584,78.9196,72.9411,74.6694,2594320.0],["2021-08-09",74.6694,74.66938018798828,69.7244,72.6914,3571367.0],["2021-08-10",72.6914,75.3567,72.6913833618164,74.1378,2221448.0],["2021-08-11",74.1378,74.4567,69.8678,73.1859,2781712.0],["2021-08-12",73.1859,76.3111,71.957,72.5208,1876558.0],["2021-08-13",72.5208,72.5207748413086,69.4524,70.9384,3291170.0],["2021-08-16",70.9384,73.6458,70.0359,71.512,1888814.0],["2021-08-17",71.512,71.51199340820312,69.1063,69.7244,2346875.0],["2021-08-18",69.7244,71.2079,67.8849,69.9692,1464433.0],["2021-08-19",69.9692,71.2351,68.4931,71.2079,1699711.0],["2021-08-20",71.2079,72.1227,69.2299,69.5711,1651972.0],["2021-08-23",69.5711,71.4551,68.9999,70.1966,1589019.0],["2021-08-24",70.1966,71.067,63.1772,63.7855,6039458.0],["2021-08-25",63.7855,66.7623,62.8014,66.7574,5281151.0],["2021-08-26",66.7574,69.9716,61.0706,61.5651,5712982.0],["2021-08-27",61.5651,63.7508,60.5761,63.4937,3886464.0],["2021-08-30",63.4937,65.8376,62.3019,62.5665,3072118.0],["2021-08-31",62.5665,63.7879,59.2188,60.9594,3150281.0],["2021-09-01",60.9594,61.7135,59.7132,61.125,2287848.0],["2021-09-02",61.125,61.12504196166992,57.1147,58.5635,2994898.0],["2021-09-03",58.5635,65.4222,58.0221,63.2662,5647797.0],["2021-09-06",63.2662,65.6151,61.5429,64.6953,3797369.0],["2021-09-07",64.6953,65.2739,62.3811,64.3961,2814844.0],["2021-09-08",64.3961,69.5736,63.6074,67.284,3791099.0],["2021-09-09",67.284,67.4151,63.7904,64.4085,2546114.0],["2021-09-10",64.4085,68.9332,64.3887,67.7736,3201167.0],["2021-09-13",67.7736,67.7735824584961,62.3811,64.0376,3604455.0],["2021-09-14",64.0376,66.2629,63.2563,64.1341,2158619.0],["2021-09-15",64.1341,66.9873,63.2687,65.8871,2662347.0],["2021-09-16",65.8871,66.2011,62.5616,63.0486,2046980.0],["2021-09-17",63.0486,64.1588,62.0324,62.5566,1633871.0],["2021-09-22",62.5566,64.0376,60.3264,61.7135,2158119.0],["2021-09-23",61.7135,63.7929,61.71349334716797,62.1437,2113852.0],["2021-09-24",62.1437,64.903,59.7553,60.1014,2723233.0],["2021-09-27",60.1014,63.1055,59.3646,60.1187,3195993.0],["2021-09-28",60.1187,61.5083,59.3399,59.5872,1868897.0],["2021-09-29",59.5872,59.58715057373047,57.2729,57.4138,2078704.0],["2021-09-30",57.4138,59.016,57.3866,58.2223,1496821.0],["2021-10-08",58.2223,60.3289,58.0863,59.3374,1616237.0],["2021-10-11",59.3374,60.5267,55.9007,56.7042,3090779.0],["2021-10-12",56.7042,57.6042,55.3023,56.2493,1886023.0],["2021-10-13",56.2493,56.8377,54.9314,56.5954,1293407.0],["2021-10-14",56.5954,57.0924,55.013,55.5323,1339466.0],["2021-10-15",55.5323,57.7031,55.532257080078125,56.7092,1959264.0],["2021-10-18",56.7092,56.70916748046875,54.3949,55.4655,1932890.0],["2021-10-19",55.4655,56.8748,55.1416,56.091,1749809.0],["2021-10-20",56.091,56.2987,55.1342,55.8463,1373078.0],["2021-10-21",55.8463,55.9279,54.5457,55.6435,1299157.0],["2021-10-22",55.6435,59.0481,55.6435,57.7575,2994206.0],["2021-10-25",57.7575,57.7748,55.1416,55.7301,2572608.0],["2021-10-26",55.7301,56.8748,53.6532,53.9004,3091603.0],["2021-10-27",53.9004,54.1477,52.0213,53.4059,3106741.0],["2021-10-28",53.4059,55.2603,52.7705,53.9449,2411175.0],["2021-10-29",53.9449,59.6959,51.0842,58.5932,7006921.0],["2021-11-01",58.5932,59.4017,53.537,55.6361,5572185.0],["2021-11-02",55.6361,57.2383,54.024,54.6075,3725467.0],["2021-11-03",54.6075,55.4655,53.5493,54.4419,1777742.0],["2021-11-04",54.4419,54.7658,51.9224,53.9696,3068123.0],["2021-11-05",53.9696,58.5512,53.96963882446289,57.2383,5007591.0],["2021-11-08",57.2383,60.7245,55.9007,60.0569,4268317.0],["2021-11-09",60.0569,68.953,60.05692672729492,68.0431,6728431.0],["2021-11-10",68.0431,68.4857,65.3382,68.2409,4173552.0],["2021-11-11",68.2409,73.6804,65.8005,70.3598,6812844.0],["2021-11-12",70.3598,71.4255,67.3755,70.3573,3584527.0],["2021-11-15",70.3573,71.826,68.2409,70.8741,3687221.0],["2021-11-16",70.8741,75.0378,68.5623,70.3474,3907429.0],["2021-11-17",70.3474,75.1144,70.34744262695312,73.8164,3797233.0],["2021-11-18",73.8164,74.8795,70.7381,72.4441,2915215.0],["2021-11-19",72.4441,76.3161,71.7024,75.4111,3938110.0],["2021-11-22",75.4111,79.1075,73.7694,76.3161,4450522.0],["2021-11-23",76.3161,77.5498,74.9166,75.2875,2120705.0],["2021-11-24",75.2875,80.6405,75.28749084472656,75.3567,3543090.0],["2021-11-25",75.3567,79.3671,74.2886,75.9674,3636724.0],["2021-11-26",75.9674,76.6424,73.7595,74.0611,2262433.0],["2021-11-29",74.0611,75.4111,72.8199,73.8534,4369408.0],["2021-11-30",73.8534,75.4087,71.4551,72.9411,2390687.0],["2021-12-01",72.9411,76.4001,71.7024,72.2711,3225742.0],["2021-12-02",72.2711,73.9202,71.2079,72.365,2515281.0],["2021-12-03",72.365,74.6718,70.9606,72.098,2413014.0],["2021-12-06",72.098,72.2439,69.9716,69.979,2951254.0],["2021-12-07",69.979,72.0436,68.4906,68.9826,2140246.0],["2021-12-08",68.9826,73.1859,68.98262786865234,72.6914,4480196.0],["2021-12-09",72.6914,74.1749,70.0211,72.1623,3468401.0],["2021-12-10",72.1623,72.5851,69.7318,72.4046,3850801.0],["2021-12-13",72.4046,74.6941,70.7381,73.6903,4189238.0],["2021-12-14",73.6903,76.8847,72.2488,75.2677,3395896.0],["2021-12-15",75.2677,75.26770782470703,71.0546,71.7271,2331628.0],["2021-12-16",71.7271,72.9609,69.9914,70.4735,1311397.0],["2021-12-17",70.4735,71.4526,68.953,70.4513,1955513.0],["2021-12-20",70.4513,70.9087,69.2645,70.2683,1856917.0],["2021-12-21",70.2683,71.5788,68.859,69.9716,1576620.0],["2021-12-22",69.9716,70.6887,67.9071,69.0766,2731562.0],["2021-12-23",69.0766,70.1966,66.3123,67.6228,2143569.0],["2021-12-24",67.6228,68.3571,65.1948,65.9514,1747821.0],["2021-12-27",65.9514,68.0381,65.2096,67.5387,1879185.0],["2021-12-28",67.5387,68.7824,66.839,67.1777,1109318.0],["2021-12-29",67.1777,68.2409,65.2813,66.1689,1492483.0],["2021-12-30",66.1689,67.6673,64.8437,67.1456,1852655.0],["2021-12-31",67.1456,68.9826,66.3123,67.5486,1749453.0],["2022-01-04",67.5486,69.2299,65.175,65.5261,1382467.0],["2022-01-05",65.5261,65.7214,62.0819,62.7742,3034675.0],["2022-01-06",62.7742,64.0327,62.0596,62.4305,1339015.0],["2022-01-07",62.4305,63.4937,61.3228,61.3476,1336380.0],["2022-01-10",61.3476,63.7879,58.5858,62.4454,2324599.0],["2022-01-11",62.4454,63.0486,59.1742,60.1632,2460477.0],["2022-01-12",60.1632,61.1869,58.8454,60.4278,1591322.0],["2022-01-13",60.4278,60.427799224853516,58.2545,59.5328,2130162.0],["2022-01-14",59.5328,61.2264,58.702,60.2325,1370219.0],["2022-01-17",60.2325,61.5651,59.78,61.2066,1372466.0],["2022-01-18",61.2066,62.7544,60.1262,61.1572,1459850.0],["2022-01-19",61.1572,63.1698,59.4685,60.0816,1498924.0],["2022-01-20",60.0816,60.6874,58.1061,59.1668,1640976.0],["2022-01-21",59.1668,59.16682434082031,57.4385,58.4003,847890.0],["2022-01-24",58.4003,59.3053,57.624,58.608,841412.0],["2022-01-25",58.608,60.3784,56.4842,56.4866,885288.0],["2022-01-26",56.4866,58.3484,55.5372,57.8614,1201313.0],["2022-01-27",57.8614,58.2124,55.4235,56.3902,1226068.0],["2022-01-28",56.3902,57.3644,55.0427,55.1416,929432.0],["2022-02-07",55.1416,57.488,54.7658,55.2059,941432.0],["2022-02-08",55.2059,55.2059,52.5405,54.0339,1386105.0],["2022-02-09",54.0339,54.3974,52.8175,53.9004,1484777.0],["2022-02-10",53.9004,55.2652,53.1908,54.0834,1412228.0],["2022-02-11",54.0834,55.3246,52.8545,54.5235,1417126.0],["2022-02-14",54.5235,54.52347183227539,51.9669,52.6889,1235608.0],["2022-02-15",52.6889,55.4952,52.3872,55.2356,1779782.0],["2022-02-16",55.2356,56.0465,53.9177,54.1625,1476300.0],["2022-02-17",54.1625,56.2443,53.4578,55.693,1616001.0],["2022-02-18",55.693,56.5608,54.4221,54.5803,1227055.0],["2022-02-21",54.5803,55.332,53.6532,53.8782,1321305.0],["2022-02-22",53.8782,55.0328,53.0301,53.9499,1562629.0],["2022-02-23",53.9499,61.0731,53.7051,59.78,4281028.0],["2022-02-24",59.78,60.0816,57.5993,59.2039,2044461.0],["2022-02-25",59.2039,62.3563,58.6847,59.1322,2406005.0],["2022-02-28",59.1322,61.214,58.8058,60.5638,1908231.0],["2022-03-01",60.5638,60.7467,58.6204,59.5031,1190149.0],["2022-03-02",59.5031,60.3289,57.8069,59.8319,1324700.0],["2022-03-03",59.8319,60.5094,59.1643,60.1781,1422592.0],["2022-03-04",60.1781,64.2849,59.0828,61.2635,2387904.0],["2022-03-07",61.2635,61.26350021362305,58.1012,58.8503,1809843.0],["2022-03-08",58.8503,61.6962,58.3212,60.5564,3232215.0],["2022-03-09",60.5564,64.2107,60.55636978149414,63.3083,4136341.0],["2022-03-10",63.3083,67.2519,63.30825424194336,65.2739,3699765.0],["2022-03-11",65.2739,65.27389526367188,62.5739,64.3195,2109157.0],["2022-03-14",64.3195,64.31950378417969,58.969,59.508,1773352.0],["2022-03-15",59.508,61.4415,56.6597,59.5328,3289442.0],["2022-03-16",59.5328,66.5077,59.53275680541992,65.7684,3282293.0],["2022-03-17",65.7684,70.2288,64.7942,65.9167,5268408.0],["2022-03-18",65.9167,67.242,63.7063,64.0129,1739224.0],["2022-03-21",64.0129,69.1631,64.01290893554688,67.5634,2937555.0],["2022-03-22",67.5634,68.3744,65.7684,66.0305,1796104.0],["2022-03-23",66.0305,67.4991,65.0489,65.7733,907556.0],["2022-03-24",65.7733,65.7733383178711,63.7929,65.0514,1344013.0],["2022-03-25",65.0514,65.8401,62.5591,62.616,1484417.0],["2022-03-28",62.616,62.8088,60.7962,62.6901,968330.0],["2022-03-29",62.6901,65.5211,62.2995,65.2739,1267285.0],["2022-03-30",65.2739,70.4464,65.27389526367188,69.2299,2769728.0],["2022-03-31",69.2299,70.115,67.5733,70.0161,2189908.0],["2022-04-01",70.0161,71.9373,68.7947,69.1038,1217279.0],["2022-04-06",69.1038,69.7219,64.7819,65.7684,2036988.0],["2022-04-07",65.7684,65.76839447021484,63.9165,64.1118,881086.0],["2022-04-08",64.1118,65.2739,61.5651,64.7794,1329426.0],["2022-04-11",64.7794,64.7794,60.7418,61.4415,1474061.0],["2022-04-12",61.4415,62.7618,57.8564,62.4998,2934116.0],["2022-04-13",62.4998,62.4998,58.4894,58.8677,1180668.0],["2022-04-14",58.8677,61.8099,58.867652893066406,60.3289,1078014.0],["2022-04-15",60.3289,60.32889938354492,58.2297,58.9295,713639.0],["2022-04-18",58.9295,62.6778,58.0369,61.9632,1465824.0],["2022-04-19",61.9632,63.1673,60.6998,61.0138,974604.0],["2022-04-20",61.0138,63.0486,61.01377868652344,62.616,946486.0],["2022-04-21",62.616,63.689,61.8124,62.3069,976495.0],["2022-04-22",62.3069,65.3876,61.2882,62.0596,1766494.0],["2022-04-25",62.0596,62.05964660644531,56.8674,57.7946,1480011.0],["2022-04-26",57.7946,58.5685,55.3839,57.1517,1284279.0],["2022-04-27",57.1517,62.3069,54.8029,61.8124,1985247.0],["2022-04-28",61.8124,61.81239700317383,50.565,54.8894,4603886.0],["2022-04-29",54.8894,61.9879,54.889408111572266,61.2932,3691452.0],["2022-05-05",61.2932,64.5297,58.8578,59.5995,2663223.0],["2022-05-06",59.5995,62.1511,57.6092,59.3547,1788922.0],["2022-05-09",59.3547,61.4811,58.8454,60.905,1282239.0],["2022-05-10",60.905,66.0156,59.5896,65.0217,3050314.0],["2022-05-11",65.0217,69.4771,64.2849,67.4991,2601314.0],["2022-05-12",67.4991,70.8617,66.3865,69.356,2430012.0],["2022-05-13",69.356,70.9606,68.639,69.7095,2056896.0],["2022-05-16",69.7095,70.4167,67.3631,69.487,1989777.0],["2022-05-17",69.487,71.109,68.0975,69.8258,2076249.0],["2022-05-18",69.8258,72.8892,69.5192,70.9606,2044449.0],["2022-05-19",70.9606,72.3823,68.7379,70.9606,1676551.0],["2022-05-20",70.9606,74.0117,70.96063232421875,72.3947,2645214.0],["2022-05-23",72.3947,75.1639,71.957,74.4196,1688983.0],["2022-05-24",74.4196,77.6166,71.7049,71.9496,2525098.0],["2022-05-25",71.9496,75.9163,70.8964,72.8724,2332097.0],["2022-05-26",72.8724,72.87244415283203,67.6029,70.1233,4793938.0],["2022-05-27",70.1233,71.5932,67.0829,67.9253,2270016.0],["2022-05-30",67.9253,69.9118,65.9353,69.8078,2252331.0],["2022-05-31",69.8078,73.1463,68.2893,72.0439,2427650.0],["2022-06-01",72.0439,75.1502,70.7577,74.3632,2193818.0],["2022-06-02",74.3632,77.5665,73.0111,76.9009,2754494.0],["2022-06-06",76.9009,81.4701,76.90087890625,77.8751,4020674.0],["2022-06-07",77.8751,78.0588,75.2299,76.4502,2280384.0],["2022-06-08",76.4502,77.986,74.8832,75.8747,2139930.0],["2022-06-09",75.8747,76.6027,73.7322,74.9525,2106433.0],["2022-06-10",74.9525,78.2634,73.8536,76.6131,2524115.0],["2022-06-13",76.6131,76.61314392089844,72.4564,74.3285,1971982.0],["2022-06-14",74.3285,74.32850646972656,68.9515,70.3798,2226769.0],["2022-06-15",70.3798,72.0543,69.4264,70.8132,1596422.0],["2022-06-16",70.8132,77.83,70.4942,76.6166,3064752.0],["2022-06-17",76.6166,77.2233,74.9387,76.471,1646573.0],["2022-06-20",76.471,78.35,74.1898,74.4394,1865744.0],["2022-06-21",74.4394,74.8832,71.451,72.4564,2303139.0],["2022-06-22",72.4564,73.1082,70.7958,71.0108,1818744.0],["2022-06-23",71.0108,74.4221,70.8166,72.4772,2723911.0],["2022-06-24",72.4772,74.169,70.73,71.7631,2806672.0],["2022-06-27",71.7631,73.1429,70.723,70.827,2001826.0],["2022-06-28",70.827,73.8431,68.4731,72.5223,3178148.0],["2022-06-29",72.5223,73.4826,70.0297,70.0609,2474650.0],["2022-06-30",70.0609,75.5315,69.7592,73.8154,3168934.0],["2022-07-01",73.8154,74.8832,72.5327,72.8135,1629462.0],["2022-07-04",72.8135,72.9799,68.3587,69.572,3068431.0],["2022-07-05",69.572,70.3729,66.3895,67.3914,2581928.0],["2022-07-06",67.3914,71.4164,66.9477,68.9619,2752009.0],["2022-07-07",68.9619,71.0212,68.96188354492188,70.6849,2625258.0],["2022-07-08",70.6849,72.1028,69.3363,69.4646,1771847.0],["2022-07-11",69.4646,69.6934,66.5628,67.9288,1903639.0],["2022-07-12",67.9288,68.6083,65.0652,65.4846,1951881.0],["2022-07-13",65.4846,66.1018,61.744,63.4427,2536008.0],["2022-07-14",63.4427,66.7015,61.7648,65.9457,2432905.0],["2022-07-15",65.9457,67.9565,65.1761,66.4242,1543085.0],["2022-07-18",66.4242,67.9461,63.4947,63.6473,2316231.0],["2022-07-19",63.6473,65.1727,63.0891,63.6507,1581948.0],["2022-07-20",63.6507,66.1954,63.650718688964844,65.0028,1591864.0],["2022-07-21",65.0028,71.2604,64.3441,70.6571,4796571.0],["2022-07-22",70.6571,73.1637,70.65714263916016,71.7977,2756302.0],["2022-07-25",71.7977,73.3231,69.6899,72.4564,1934679.0],["2022-07-26",72.4564,74.5365,70.5254,73.077,2862260.0],["2022-07-27",73.077,74.1552,70.9657,71.5759,2227915.0],["2022-07-28",71.5759,75.0843,71.4615,73.4133,2481445.0],["2022-07-29",73.4133,74.8832,72.1098,73.0527,1974630.0],["2022-08-01",73.0527,74.8763,71.1321,74.0408,2750018.0],["2022-08-02",74.0408,77.0396,72.3975,74.4672,3825851.0],["2022-08-03",74.4672,81.1235,73.493,78.0657,4406653.0],["2022-08-04",78.0657,82.1115,78.06573486328125,81.1339,4493405.0],["2022-08-05",81.1339,88.4003,80.7768,85.7413,6185267.0],["2022-08-08",85.7413,94.547,85.74126434326172,91.1564,8384335.0],["2022-08-09",91.1564,91.205,85.5887,90.8271,3670976.0],["2022-08-10",90.8271,99.0053,88.7539,93.5347,4222375.0],["2022-08-11",93.5347,97.421,93.53465270996094,96.374,2947101.0],["2022-08-12",96.374,98.3674,91.4996,91.7007,4378361.0],["2022-08-15",91.7007,95.1606,91.205,93.292,3416846.0],["2022-08-16",93.292,96.211,92.1722,93.2573,2741310.0],["2022-08-17",93.2573,94.2904,91.6141,92.0647,2288561.0],["2022-08-18",92.0647,95.6841,90.1718,94.0581,2259580.0],["2022-08-19",94.0581,97.0466,92.2173,92.3352,2160676.0],["2022-08-22",92.3352,96.2977,92.1479,95.1467,2403079.0],["2022-08-23",95.1467,95.7465,90.9241,95.1641,1886276.0],["2022-08-24",95.1641,95.1641,88.4246,90.2689,4233471.0],["2022-08-25",90.2689,91.7978,87.7347,89.3675,2850102.0],["2022-08-26",89.3675,90.8271,86.2543,87.7104,2698774.0],["2022-08-29",87.7104,89.9673,85.4639,89.3918,2603603.0],["2022-08-30",89.3918,92.824,88.4384,90.2065,2140321.0],["2022-08-31",90.2065,95.1571,90.20651245117188,92.7789,4194051.0],["2022-09-01",92.7789,95.2681,88.7089,89.1214,3567391.0],["2022-09-02",89.1214,92.1098,88.1715,90.7612,3608008.0],["2022-09-05",90.7612,91.4511,87.3672,88.0398,3665310.0],["2022-09-06",88.0398,91.1772,86.3861,89.0971,3362586.0],["2022-09-07",89.0971,105.9077,88.5771,99.1925,6605385.0],["2022-09-08",99.1925,99.6224,94.4707,94.8312,5136258.0],["2022-09-09",94.8312,96.1348,86.6738,88.8094,5332495.0],["2022-09-13",88.8094,93.5693,88.4766,90.8756,3029076.0],["2022-09-14",90.8756,96.6063,88.7609,93.2157,3713652.0],["2022-09-15",93.2157,94.6371,88.9793,90.6607,2827024.0],["2022-09-16",90.6607,94.8208,89.2601,93.396,2644991.0],["2022-09-19",93.396,97.0673,92.9106,93.5416,2413430.0],["2022-09-20",93.5416,94.7619,88.7505,91.4996,2292814.0],["2022-09-21",91.4996,91.9989,88.747,88.903,1995945.0],["2022-09-22",88.903,91.7007,87.8664,90.158,1750826.0],["2022-09-23",90.158,91.6903,86.6288,88.2304,1996679.0],["2022-09-26",88.2304,94.7342,87.4365,92.7269,2393271.0],["2022-09-27",92.7269,98.8007,91.8706,98.2495,2894417.0],["2022-09-28",98.2495,100.34,97.1367,97.4279,2077855.0],["2022-09-29",97.4279,98.4575,93.2573,96.2214,2150152.0],["2022-09-30",96.2214,96.221435546875,89.4473,90.1302,2844350.0],["2022-10-10",90.1302,90.1302490234375,72.1028,72.1028,4372037.0],["2022-10-11",72.1028,72.10281372070312,61.0159,62.5205,11178169.0],["2022-10-12",62.5205,69.6795,60.7109,67.2909,8058588.0],["2022-10-13",67.2909,71.0524,65.9388,67.0829,6610820.0],["2022-10-14",67.0829,69.1144,63.7894,65.0721,8361221.0],["2022-10-17",65.0721,68.6429,64.5313,67.0829,6793105.0],["2022-10-18",67.0829,69.3016,65.079,67.2735,6175408.0],["2022-10-19",67.2735,68.8683,66.2196,67.8109,3609205.0],["2022-10-20",67.8109,77.9999,66.6564,76.4433,6995788.0],["2022-10-21",76.4433,76.4433,70.99,74.4325,5127153.0],["2022-10-24",74.4325,77.3065,73.8258,75.6251,2988797.0],["2022-10-25",75.6251,76.2699,73.2399,75.4032,2764981.0],["2022-10-26",75.4032,76.7899,72.8863,76.2699,3383873.0],["2022-10-27",76.2699,77.4764,73.5658,76.4606,3635375.0],["2022-10-28",76.4606,79.6951,74.5677,75.0565,4265782.0],["2022-10-31",75.0565,79.4871,74.8832,77.6324,3911380.0],["2022-11-01",77.6324,78.1593,73.5311,74.6405,5188676.0],["2022-11-02",74.6405,78.87,74.2834,76.6166,4032110.0],["2022-11-03",76.6166,83.5364,75.8851,82.1046,3985807.0],["2022-11-04",82.1046,82.479,78.662,80.2568,4301426.0],["2022-11-07",80.2568,81.5325,78.8735,80.0834,2701470.0],["2022-11-08",80.0834,80.4336,74.8832,76.8905,4516493.0],["2022-11-09",76.8905,77.7052,75.996,77.2441,2446466.0],["2022-11-10",77.2441,79.3519,71.5551,72.1201,4444951.0],["2022-11-11",72.1201,75.0704,71.0697,71.3193,4082377.0],["2022-11-14",71.3193,72.238,69.2982,70.307,2997725.0],["2022-11-15",70.307,73.4098,68.9896,73.3231,3973871.0],["2022-11-16",73.3231,73.3231201171875,69.6864,70.2273,3506159.0],["2022-11-17",70.2273,71.3401,68.3309,71.1252,2433254.0],["2022-11-18",71.1252,72.7338,69.683,70.0678,3161594.0],["2022-11-21",70.0678,71.0108,68.6464,70.7716,1571560.0],["2022-11-22",70.7716,71.0974,68.7053,68.7573,2808120.0],["2022-11-23",68.7573,69.163,66.0428,68.0917,3492673.0],["2022-11-24",68.0917,69.9603,67.6029,68.1229,2451584.0],["2022-11-25",68.1229,69.1941,66.0532,66.5698,3198543.0],["2022-11-28",66.5698,66.9095,65.2905,66.1746,1982770.0],["2022-11-29",66.1746,66.5732,64.6284,66.3548,2802739.0],["2022-11-30",66.3548,66.35482788085938,64.0182,64.2955,3683832.0],["2022-12-01",64.2955,66.5178,64.29554748535156,66.4415,3977656.0],["2022-12-02",66.4415,66.4415054321289,64.4828,64.6561,3892630.0],["2022-12-05",64.6561,64.8988,63.1723,63.8102,2816563.0],["2022-12-06",63.8102,67.0239,63.1827,65.0028,4169451.0],["2022-12-07",65.0028,65.6961,63.9177,64.5902,2646136.0],["2022-12-08",64.5902,64.59022521972656,62.3229,62.6245,4018267.0],["2022-12-09",62.6245,65.0548,62.4893,63.6715,4138486.0],["2022-12-12",63.6715,65.6962,62.6072,65.1727,4488346.0],["2022-12-13",65.1727,65.9388,64.3926,64.5486,3257533.0],["2022-12-14",64.5486,67.8837,64.1881,64.4827,5576472.0],["2022-12-15",64.4827,65.8279,62.8187,63.9662,4371192.0],["2022-12-16",63.9662,64.7324,62.472,62.7077,2984344.0],["2022-12-19",62.7077,63.6784,61.5429,61.8064,2076578.0],["2022-12-20",61.8064,62.7493,60.7039,60.7039,2209036.0],["2022-12-21",60.7039,61.2413,59.3484,59.9412,1940908.0],["2022-12-22",59.9412,61.3557,58.967,59.1681,1439925.0],["2022-12-23",59.1681,59.168121337890625,56.3843,56.9667,2360803.0],["2022-12-26",56.9667,59.8338,56.7656,59.3276,2218629.0],["2022-12-27",59.3276,62.1253,58.8943,61.6746,2917723.0],["2022-12-28",61.6746,63.9558,61.3279,63.0856,3814392.0],["2022-12-29",63.0856,64.4307,61.8168,63.7547,2654410.0],["2022-12-30",63.7547,65.086,62.1496,62.4027,1836837.0],["2023-01-03",62.4027,64.0217,61.3834,63.0926,2673860.0],["2023-01-04",63.0926,64.1395,60.0903,60.8599,3551160.0],["2023-01-05",60.8599,61.64,60.177,61.3349,2322837.0],["2023-01-06",61.3349,62.7077,60.3642,62.4027,2651414.0],["2023-01-09",62.4027,64.2643,61.3314,62.056,2900398.0],["2023-01-10",62.056,63.5328,61.536,61.8237,2300248.0],["2023-01-11",61.8237,67.2562,61.82370376586914,65.3356,7147924.0],["2023-01-12",65.3356,66.0498,63.0371,63.1931,3362563.0],["2023-01-13",63.1931,63.7513,62.1496,63.2,2194301.0],["2023-01-16",63.2,65.3495,62.68,64.3475,2827122.0],["2023-01-17",64.3475,69.468,64.1395,68.688,5622255.0],["2023-01-18",68.688,70.6363,68.3656,69.6552,3221098.0],["2023-01-19",69.6552,70.203,68.4523,69.6344,1700287.0],["2023-01-20",69.6344,69.9881,67.9496,68.2269,2256338.0],["2023-01-30",68.2269,69.1976,65.8695,67.6064,4367768.0],["2023-01-31",67.6064,68.8163,66.6183,67.277,2471854.0],["2023-02-01",67.277,69.2774,67.27700805664062,68.4627,3112295.0],["2023-02-02",68.4627,72.0543,68.46265411376953,71.0489,4195965.0],["2023-02-03",71.0489,71.191,69.0936,70.8132,2351141.0],["2023-02-06",70.8132,71.1737,69.319,69.579,1962737.0],["2023-02-07",69.579,70.0123,67.9253,68.3656,2276682.0],["2023-02-08",68.3656,69.4126,67.2042,67.5335,1770839.0],["2023-02-09",67.5335,70.6121,66.9095,70.359,2842316.0],["2023-02-10",70.359,71.6383,69.1976,69.5096,1678832.0],["2023-02-13",69.5096,71.0662,68.3032,70.7126,2051747.0],["2023-02-14",70.7126,71.3436,69.6414,70.151,1528287.0],["2023-02-15",70.151,71.243,69.371,70.9622,2019611.0],["2023-02-16",70.9622,72.6506,70.1198,70.2897,3475613.0],["2023-02-17",70.2897,70.5497,67.1453,67.3047,2347354.0],["2023-02-20",67.3047,67.30474090576172,65.6164,66.6495,1991941.0],["2023-02-21",66.6495,68.1818,66.5663,67.6376,1398483.0],["2023-02-22",67.6376,67.7346,66.7362,67.1869,858166.0],["2023-02-23",67.1869,68.2269,66.7709,67.5162,948696.0],["2023-02-24",67.5162,68.5944,67.1175,67.5162,1049685.0],["2023-02-27",67.5162,67.8802,66.2543,66.7986,990943.0],["2023-02-28",66.7986,68.2616,66.79859161376953,67.6029,917684.0],["2023-03-01",67.6029,69.579,67.3602,69.1664,1668062.0],["2023-03-02",69.1664,70.3729,67.7797,68.5875,1338696.0],["2023-03-03",68.5875,75.535,68.58745574951172,73.6594,5637347.0],["2023-03-06",73.6594,77.622,72.5154,75.951,4463732.0],["2023-03-07",75.951,77.0361,74.0165,74.1309,2665598.0],["2023-03-08",74.1309,75.639,73.3162,75.1397,2198794.0],["2023-03-09",75.1397,82.5102,74.6093,77.8092,5605733.0],["2023-03-10",77.8092,80.073,76.2699,78.6898,4225365.0],["2023-03-13",78.6898,78.68975830078125,75.58,77.6844,3482688.0],["2023-03-14",77.6844,81.0853,76.1278,80.3608,3409138.0],["2023-03-15",80.3608,82.4409,78.773,79.2202,3505859.0],["2023-03-16",79.2202,79.9655,75.4032,76.1659,3493835.0],["2023-03-17",76.1659,78.558,75.5384,75.9579,3430884.0],["2023-03-20",75.9579,78.6274,74.4464,77.5526,3891341.0],["2023-03-21",77.5526,77.9513,74.5781,75.4795,3345966.0],["2023-03-22",75.4795,75.5766,72.4564,73.5034,4912631.0],["2023-03-23",73.5034,73.50340270996094,67.2666,73.2122,7337360.0],["2023-03-24",73.2122,73.21218872070312,69.9049,70.7889,3508084.0],["2023-03-27",70.7889,73.3231,69.6899,70.307,2761817.0],["2023-03-28",70.307,71.0558,67.6514,67.7104,2349456.0],["2023-03-29",67.7104,73.8431,66.9476,73.0631,6917762.0],["2023-03-30",73.0631,73.6872,71.2535,73.233,3005668.0],["2023-03-31",73.233,73.7045,71.4268,72.5258,2108707.0],["2023-04-03",72.5258,77.6844,72.52576446533203,76.6097,4704936.0],["2023-04-04",76.6097,81.4701,76.2214,77.4833,6427758.0],["2023-04-06",77.4833,85.4847,76.2873,83.5502,6977392.0],["2023-04-07",83.5502,88.2928,82.1947,84.1535,7661162.0],["2023-04-10",84.1535,84.937,79.3901,79.3935,5214598.0],["2023-04-11",79.3935,81.1685,77.9375,78.7764,4268021.0],["2023-04-12",78.7764,79.9066,77.6566,78.87,3988403.0],["2023-04-13",78.87,78.87003326416016,75.7152,76.2699,3640167.0],["2023-04-14",76.2699,86.1989,75.8816,84.8988,8055515.0],["2023-04-17",84.8988,90.1961,84.8988265991211,87.3637,8937245.0],["2023-04-18",87.3637,88.0606,83.3769,84.5903,5272117.0],["2023-04-19",84.5903,90.1164,84.2713,88.6811,7840988.0],["2023-04-20",88.6811,97.7642,87.017,97.265,8799864.0],["2023-04-21",97.265,97.26495361328125,90.1372,90.2169,7811042.0],["2023-04-24",90.2169,91.9295,86.2543,87.2251,4464435.0],["2023-04-25",87.2251,88.8371,84.937,86.1087,4251047.0],["2023-04-26",86.1087,87.3221,80.1285,82.3993,4394755.0],["2023-04-27",82.3993,86.497,80.3608,83.1238,4097586.0],["2023-04-28",83.1238,99.0816,83.12381744384766,93.5035,9915682.0],["2023-05-04",93.5035,93.50346374511719,84.1396,86.6565,6535630.0],["2023-05-05",86.6565,91.3852,85.6303,87.7173,5353279.0],["2023-05-08",87.7173,87.71734619140625,82.583,83.0371,4934663.0],["2023-05-09",83.0371,84.202,79.3796,80.2325,4704416.0],["2023-05-10",80.2325,80.7768,78.0865,78.922,2811590.0],["2023-05-11",78.922,82.1704,78.4401,78.4818,2991459.0],["2023-05-12",78.4818,82.3472,77.1505,78.662,2991884.0],["2023-05-15",78.662,81.8134,78.0831,81.1235,4835080.0],["2023-05-16",81.1235,83.2035,79.0503,81.7614,4514017.0],["2023-05-17",81.7614,81.9763,78.0865,78.454,3934034.0],["2023-05-18",78.454,79.1162,76.3462,79.1162,4133056.0],["2023-05-19",79.1162,83.0926,78.6031,81.5776,5434167.0],["2023-05-22",81.5776,84.0044,78.35,81.1408,3671365.0],["2023-05-23",81.1408,81.14080047607422,78.0137,78.5338,1969629.0],["2023-05-24",78.5338,83.8969,78.1281,81.4459,4445091.0],["2023-05-25",81.4459,82.7494,80.1666,82.5899,2724910.0],["2023-05-26",82.5899,86.289,81.848,84.9058,3327419.0],["2023-05-29",84.9058,87.9773,84.514,86.9754,3986798.0],["2023-05-30",86.9754,88.5702,84.6284,87.3707,3161157.0],["2023-05-31",87.3707,88.2963,84.462,85.5263,3144723.0],["2023-06-01",85.5263,86.1018,83.8969,85.1034,1846885.0],["2023-06-02",85.1034,86.2821,82.895,83.7166,2287844.0],["2023-06-05",83.7166,87.017,82.9331,83.0302,2673306.0],["2023-06-06",83.0302,85.3183,81.5291,83.6438,2665618.0],["2023-06-07",83.6438,86.66,82.5275,86.0359,2501986.0],["2023-06-08",86.0359,87.2805,81.6019,82.7009,2651746.0],["2023-06-09",82.7009,83.8449,80.4301,82.6835,2431980.0],["2023-06-12",82.6835,83.1342,80.2914,80.5029,2703692.0],["2023-06-13",80.5029,81.4597,78.3847,81.1235,2719067.0],["2023-06-14",81.1235,81.8168,80.1389,81.5845,1810413.0],["2023-06-15",81.5845,82.455,78.6921,81.8542,2580020.0],["2023-06-16",81.8542,81.9897,79.3606,80.0427,3129213.0],["2023-06-19",80.0427,80.0427474975586,75.4893,75.9817,6261843.0],["2023-06-20",75.9817,76.727,74.2651,75.3854,5282829.0],["2023-06-21",75.3854,75.4215,70.4705,70.4705,6860549.0],["2023-06-26",70.4705,73.1809,69.1243,71.8257,4613047.0],["2023-06-27",71.8257,74.3102,71.5095,72.2774,2901641.0],["2023-06-28",72.2774,75.7874,71.374,73.1628,3905077.0],["2023-06-29",73.1628,73.8766,71.1526,72.7608,2781845.0],["2023-06-30",72.7608,75.2137,71.907,74.4593,2691841.0],["2023-07-03",74.4593,75.1685,73.0047,74.0347,2956285.0],["2023-07-04",74.0347,75.2002,73.2442,74.9878,2172055.0],["2023-07-05",74.9878,76.1127,72.7292,73.1945,2573675.0],["2023-07-06",73.1945,73.8269,71.2746,71.8257,2442246.0],["2023-07-07",71.8257,72.4898,70.7777,71.1029,2124050.0],["2023-07-10",71.1029,72.2323,70.9629,71.7444,1381124.0],["2023-07-11",71.7444,73.0906,71.2701,71.8257,2259348.0],["2023-07-12",71.8257,72.0064,69.5941,69.689,2540674.0],["2023-07-13",69.689,70.4705,69.3412,69.82,2068161.0],["2023-07-14",69.82,71.3695,69.567,71.0126,2411789.0],["2023-07-17",71.0126,71.01258850097656,69.567,70.0459,1143371.0],["2023-07-18",70.0459,70.8771,69.2734,69.4677,1396274.0],["2023-07-19",69.4677,70.0233,68.0673,69.7026,2449727.0],["2023-07-20",69.7026,70.0865,68.0582504272461,68.0583,1440566.0],["2023-07-21",68.0583,68.2073,66.8566,67.0735,1228158.0],["2023-07-24",67.0735,68.1531,66.9018,67.1367,1281551.0],["2023-07-25",67.1367,68.5597,66.9922,68.2796,1597915.0],["2023-07-26",68.2796,70.0188,67.986,68.7991,1789568.0],["2023-07-27",68.7991,68.9707,64.9593,65.5105,2928168.0],["2023-07-28",65.5105,66.2332,64.598,66.1339,2583155.0],["2023-07-31",66.1339,68.1215,64.8238,67.0961,2642400.0],["2023-08-01",67.0961,68.4332,66.4139,66.7076,1740474.0],["2023-08-02",66.7076,68.3745,66.5178,68.2118,2941646.0],["2023-08-03",68.2118,68.7991,67.5388,67.9769,1058940.0],["2023-08-04",67.9769,68.6636,66.6308,66.9831,1990453.0],["2023-08-07",66.9831,67.6155,66.4275,67.4439,870482.0],["2023-08-08",67.4439,68.3745,66.6443,66.7121,1222250.0],["2023-08-09",66.7121,66.8566,65.8447,65.8628,859110.0],["2023-08-10",65.8628,67.5794,65.6144,66.3371,1472539.0],["2023-08-11",66.3371,66.8476,64.5392,64.6928,1026086.0],["2023-08-14",64.6928,65.7725,63.2428,65.4563,1329222.0],["2023-08-15",65.4563,65.9351,62.3799,62.7639,2014725.0],["2023-08-16",62.7639,64.1056,62.5877,63.0169,1860740.0],["2023-08-17",63.0169,63.83,62.3393,63.0395,1442976.0],["2023-08-18",63.0395,65.1943,62.7368,62.7459,1414654.0],["2023-08-21",62.7459,63.2202,61.8017,61.9011,953337.0],["2023-08-22",61.9011,63.2382,60.3426,62.9808,1741208.0],["2023-08-23",62.9808,63.1524,60.9434,60.9796,1059549.0],["2023-08-24",60.9796,63.2247,60.7898,61.9734,1209931.0],["2023-08-25",61.9734,61.973384857177734,59.5837,59.9044,1540861.0],["2023-08-28",59.9044,64.1462,57.8084,58.3189,2967786.0],["2023-08-29",58.3189,62.5516,57.8355,62.3393,2864173.0],["2023-08-30",62.3393,66.2468,62.33929443359375,64.6612,3657205.0],["2023-08-31",64.6612,71.9296,64.66120147705078,70.5834,7863245.0],["2023-09-01",70.5834,74.8297,70.475,71.1707,5535732.0],["2023-09-04",71.1707,72.2594,69.567,71.6179,3250966.0],["2023-09-05",71.6179,74.4774,70.475,72.2774,4591286.0],["2023-09-06",72.2774,76.9755,71.7354,76.3159,6449754.0],["2023-09-07",76.3159,76.31594848632812,70.9719,71.2159,4859700.0],["2023-09-08",71.2159,74.2922,71.21586608886719,72.6433,3027602.0],["2023-09-11",72.6433,74.9427,71.9341,73.2396,3267310.0],["2023-09-12",73.2396,73.2396240234375,71.7715,72.6388,2433168.0],["2023-09-13",72.6388,74.5316,71.776,74.1567,3741339.0],["2023-09-14",74.1567,74.8975,72.684,74.0844,2449266.0],["2023-09-15",74.0844,76.4469,72.1419,75.033,3452042.0],["2023-09-18",75.033,75.801,73.4023,74.0257,1886779.0],["2023-09-19",74.0257,77.6892,72.955,75.426,3925417.0],["2023-09-20",75.426,77.0116,74.2199,75.2589,2547935.0],["2023-09-21",75.2589,77.2465,74.9969,76.7903,2684681.0],["2023-09-22",76.7903,80.3048,75.9862,79.0535,3890785.0],["2023-09-25",79.0535,79.05345153808594,77.111,78.3578,1922814.0],["2023-09-26",78.3578,78.35778045654297,75.2589,75.7919,2471381.0],["2023-09-27",75.7919,76.343,73.0725,73.2758,3770197.0],["2023-09-28",73.2758,75.6654,71.6044,75.0963,3671575.0],["2023-10-09",75.0963,76.0088,72.4039,75.0782,3079146.0],["2023-10-10",75.0782,76.2437,74.1747,74.631,2407211.0],["2023-10-11",74.631,75.9726,73.3345,75.6338,2670769.0],["2023-10-12",75.6338,87.1847,75.63381958007812,84.4743,7142895.0],["2023-10-13",84.4743,84.47425842285156,81.5877,83.0739,3529225.0],["2023-10-16",83.0739,83.4669,79.7356,80.2731,3634360.0],["2023-10-17",80.2731,82.8932,78.3984,81.7639,3427706.0],["2023-10-18",81.7639,84.9079,79.5504,80.106,4519426.0],["2023-10-19",80.106,82.9293,79.0535,80.1512,3456184.0],["2023-10-20",80.1512,80.15116119384766,77.0658,77.5582,2834015.0],["2023-10-23",77.5582,78.5927,74.5361,77.233,2426549.0],["2023-10-24",77.233,85.3235,76.5599,82.2156,5263102.0],["2023-10-25",82.2156,82.6402,79.9072,81.3121,2438637.0],["2023-10-26",81.3121,82.2111,79.7988,82.2111,2081167.0],["2023-10-27",82.2111,85.1383,81.2669,83.5121,3751520.0],["2023-10-30",83.5121,87.1847,82.4369,85.31,4740989.0],["2023-10-31",85.31,88.0204,80.9056,87.6274,6139813.0],["2023-11-01",87.6274,87.62737274169922,83.3359,83.8418,3077359.0],["2023-11-02",83.8418,84.2891,81.1314,81.2669,2340745.0],["2023-11-03",81.2669,83.2184,80.6707,82.2427,2546092.0],["2023-11-06",82.2427,84.9079,79.9569,81.6283,3572482.0],["2023-11-07",81.6283,81.62833404541016,78.3171,79.3697,4356730.0],["2023-11-08",79.3697,83.6973,78.7508,82.2066,4792959.0],["2023-11-09",82.2066,83.101,79.4555,81.1405,2900369.0],["2023-11-10",81.1405,83.0649,80.0156,81.1405,2572623.0],["2023-11-13",81.1405,83.3404,81.14047241210938,83.1191,2667303.0],["2023-11-14",83.1191,83.5663,82.2472,82.6221,1979600.0],["2023-11-15",82.6221,83.4308,79.067,80.5171,3589711.0],["2023-11-16",80.5171,80.5170669555664,77.1245,77.8789,3319895.0],["2023-11-17",77.8789,78.9993,77.3595,78.1861,1651948.0],["2023-11-20",78.1861,79.8666,77.3594,77.513,2451296.0],["2023-11-21",77.513,78.5475,76.6593,78.0099,2117769.0],["2023-11-22",78.0099,78.00994110107422,75.67,76.1307,2283625.0],["2023-11-23",76.1307,78.3758,75.679,78.15,2724805.0],["2023-11-24",78.15,78.683,76.6096,77.4769,1943206.0],["2023-11-27",77.4769,79.3426,76.6141,79.2161,2654283.0],["2023-11-28",79.2161,79.7311,76.5147,77.6531,2387262.0],["2023-11-29",77.6531,80.8559,77.2691,79.3742,3018451.0],["2023-11-30",79.3742,79.7491,77.6983,78.5972,2064235.0],["2023-12-01",78.5972,78.59719848632812,75.9591,77.3007,2217535.0],["2023-12-04",77.3007,77.6982,75.8913,76.0268,1364917.0],["2023-12-05",76.0268,76.2888,74.6671,75.3492,1718115.0],["2023-12-06",75.3492,76.5373,74.5677,75.8913,1372026.0],["2023-12-07",75.8913,76.334,74.2515,74.5903,1539101.0],["2023-12-08",74.5903,76.605,74.1341,76.4831,2520987.0],["2023-12-11",76.4831,77.9151,75.4757,77.8112,1587380.0],["2023-12-12",77.8112,78.8276,76.8445,78.3216,1208785.0],["2023-12-13",78.3216,79.3923,77.0613,77.0613,1229489.0],["2023-12-14",77.0613,78.8276,76.343,77.5627,1115640.0],["2023-12-15",77.5627,78.15,76.6141,76.7948,860329.0],["2023-12-18",76.7948,76.79478454589844,73.9489,74.3554,1534248.0],["2023-12-19",74.3554,75.6654,73.4881,74.125,1302355.0],["2023-12-20",74.125,74.4458,72.5575,73.2577,1479336.0],["2023-12-21",73.2577,73.994,72.5033,73.7862,1364488.0],["2023-12-22",73.7862,73.9714,71.8347,73.0906,1740252.0],["2023-12-25",73.0906,73.8224,69.7613,70.5563,2310894.0],["2023-12-26",70.5563,70.8997,68.2796,68.6545,1773161.0],["2023-12-27",68.6545,71.4553,68.2389,71.1526,2787041.0],["2023-12-28",71.1526,72.2684,70.5021,71.13,2441761.0],["2023-12-29",71.13,73.0273,70.7235,72.169,2105180.0],["2024-01-02",72.169,72.6614,70.69185638427734,70.6919,1216500.0],["2024-01-03",70.6919,70.999,67.8098,68.4377,1625900.0],["2024-01-04",68.4377,68.8352,67.0509,67.5613,1397896.0],["2024-01-05",67.5613,67.8188,65.5105,65.7499,1915779.0],["2024-01-08",65.7499,65.9803,63.9655,64.6657,1398484.0],["2024-01-09",64.6657,65.9532,63.3783,64.6025,1742785.0],["2024-01-10",64.6025,65.3614,63.0892,63.4822,1756442.0],["2024-01-11",63.4822,64.7515,62.6058,64.4173,1982153.0],["2024-01-12",64.4173,65.0452,62.7459,62.7955,1897283.0],["2024-01-15",62.7955,64.1236,61.6165,62.9943,2250083.0],["2024-01-16",62.9943,64.354,62.5787,62.9717,2065491.0],["2024-01-17",62.9717,62.971717834472656,60.482666015625,60.4827,2042963.0],["2024-01-18",60.4827,63.821,59.2359,63.6493,3501688.0],["2024-01-19",63.6493,66.6217,63.649322509765625,64.5799,3574310.0],["2024-01-22",64.5799,64.57988739013672,58.6351,58.7932,4759640.0],["2024-01-23",58.7932,60.8486,58.0478,59.3488,2539373.0],["2024-01-24",59.3488,60.4872,58.1382,60.3517,2750459.0],["2024-01-25",60.3517,61.7837,58.9513,61.6346,2629182.0],["2024-01-26",61.6346,62.2851,60.1258,61.1648,2681203.0],["2024-01-29",61.1648,61.9418,57.8581,58.5402,3351319.0],["2024-01-30",58.5402,58.5944,54.9715,55.3284,3176589.0],["2024-01-31",55.3284,56.1415,53.1691,54.8947,3926856.0],["2024-02-01",54.8947,59.5973,53.8015,57.5509,4271848.0],["2024-02-02",57.5509,58.0704,54.4611,55.7892,3070079.0],["2024-02-05",55.7892,60.2207,53.6073,58.4092,4598958.0],["2024-02-06",58.4092,64.1824,57.3702,64.1462,4382582.0],["2024-02-07",64.1462,68.9708,64.1462,67.5342,4015720.0],["2024-02-08",67.5342,71.374,65.6369,67.5387,3677048.0],["2024-02-19",67.5387,68.6636,63.6945,65.5692,4501910.0],["2024-02-20",65.5692,65.5691909790039,63.2473,65.0497,2991358.0],["2024-02-21",65.0497,66.6172,63.69,65.4653,2754930.0],["2024-02-22",65.4653,66.3507,64.8238,66.2152,2145111.0],["2024-02-23",66.2152,67.9769,65.6821,66.6308,2312643.0],["2024-02-26",66.6308,67.4439,65.5014,66.4094,2456981.0],["2024-02-27",66.4094,67.6562,65.4111,67.6472,3437929.0],["2024-02-28",67.6472,67.9408,63.5951,63.5951,4119302.0],["2024-02-29",63.5951,70.7686,63.1524,68.2073,5792203.0],["2024-03-01",68.2073,69.9962,67.6788,69.0611,4187154.0],["2024-03-04",69.0611,71.1978,68.4558,70.5021,3998961.0],["2024-03-05",70.5021,70.5157,67.2361,68.0086,3762727.0],["2024-03-06",68.0086,68.2073,65.8041,66.6308,3153242.0],["2024-03-07",66.6308,68.65,65.6098,65.6369,3373924.0],["2024-03-08",65.6369,67.2993,65.63694763183594,66.4952,2411286.0],["2024-03-11",66.4952,66.80242156982422,65.5466,66.8024,3277728.0],["2024-03-12",66.8024,68.4377,65.9757,67.602,3305289.0],["2024-03-13",67.602,68.772,67.4439,67.4665,3077928.0],["2024-03-14",67.4665,67.46647644042969,65.5737,66.0751,2334580.0],["2024-03-15",66.0751,66.07513427734375,63.9655,64.9865,2918723.0],["2024-03-18",64.9865,65.5014,63.2428,64.5889,5903622.0],["2024-03-19",64.5889,65.3207,63.9655,64.4895,3214562.0],["2024-03-20",64.4895,64.7154,63.2925,63.9204,4141580.0],["2024-03-21",63.9204,65.6686,63.0621,63.4235,3303413.0],["2024-03-22",63.4235,64.9006,63.0485,63.6493,3097185.0],["2024-03-25",63.6493,65.0045,60.9073,62.4432,5260584.0],["2024-03-26",62.4432,63.9429,61.3003,61.5352,3490696.0],["2024-03-27",61.5352,61.5488,58.5447,58.5447,3574613.0],["2024-03-28",58.5447,60.7492,58.54472732543945,60.1755,3267631.0],["2024-03-29",60.1755,61.729454040527344,59.403,61.7295,1126854.0],["2024-04-01",61.7295,63.6629,61.2867,63.4777,2695729.0],["2024-04-02",63.4777,64.3224,62.8046,64.0107,2566471.0],["2024-04-03",64.0107,65.2756,63.2247,64.336,2460143.0],["2024-04-08",64.336,64.33595275878906,61.7204,61.996,1743352.0],["2024-04-09",61.996,63.437,61.734,63.2202,1360769.0],["2024-04-10",63.2202,64.3269,61.6707,61.8062,1539497.0],["2024-04-11",61.8062,62.3348,59.5747,59.7554,2351982.0],["2024-04-12",59.7554,60.3968,59.1094,59.2946,1301896.0],["2024-04-15",59.2946,62.3212,59.29460525512695,61.1422,2727375.0],["2024-04-16",61.1422,63.1434,61.14219665527344,61.9101,3792265.0],["2024-04-17",61.9101,64.0017,61.2732,63.9204,3056879.0],["2024-04-18",63.9204,65.1852,62.9898,64.1417,2845840.0],["2024-04-19",64.1417,64.14170837402344,61.2597,61.4358,2160191.0],["2024-04-22",61.4358,62.0728,60.2297,60.8576,1791750.0],["2024-04-23",60.8576,61.621,60.2478,60.4962,1268343.0],["2024-04-24",60.4962,61.7882,60.3517,61.6617,1348639.0],["2024-04-25",61.6617,63.7668,60.6453,62.8814,2801981.0],["2024-04-26",62.8814,64.1462,62.3754,63.2834,2374972.0],["2024-04-29",63.2834,73.9037,63.28341293334961,73.8811,10415306.0],["2024-04-30",73.8811,75.6654,73.5604,74.649,4313499.0],["2024-05-06",74.649,76.2798,74.1296,75.8552,3825078.0],["2024-05-07",75.8552,77.2013,74.8207,75.1324,2597144.0],["2024-05-08",75.1324,75.1911,72.7292,73.6326,2831513.0],["2024-05-09",73.6326,76.5689,73.63264465332031,75.9726,3108089.0],["2024-05-10",75.9726,76.3385,73.6914,74.1657,1985035.0],["2024-05-13",74.1657,74.4909,73.0002,73.0951,1826708.0],["2024-05-14",73.0951,74.4819,72.282,72.955,1298851.0],["2024-05-15",72.955,73.3887,71.5411,71.7354,1075064.0],["2024-05-16",71.7354,73.3526,71.73535919189453,72.8963,1660083.0],["2024-05-17",72.8963,73.2713,70.4524,72.2684,2899473.0],["2024-05-20",72.2684,74.1702,71.4011,73.9398,2298749.0],["2024-05-21",73.9398,74.5226,72.5891,73.1809,1802871.0],["2024-05-22",73.1809,73.5333,71.0849,71.2385,2536320.0],["2024-05-23",71.2385,71.636,69.3096,69.5625,2101522.0],["2024-05-24",69.5625,69.9781,68.3564,69.3909,2003464.0],["2024-05-27",69.3909,73.3074,67.5342,73.1854,4421620.0],["2024-05-28",73.1854,75.8913,72.0064,73.208,3334312.0],["2024-05-29",73.208,73.6778,70.606,71.2927,2079552.0],["2024-05-30",71.2927,73.3481,70.4705,72.0561,1817883.0],["2024-05-31",72.0561,72.7156,70.5338,70.9313,1906697.0],["2024-06-03",70.9313,74.9336,70.9268,74.0663,3781568.0],["2024-06-04",74.0663,74.771,72.955,74.5316,2520837.0],["2024-06-05",74.5316,76.5057,73.714,74.8297,3289073.0],["2024-06-06",74.8297,77.5718,74.2696,74.9336,3936441.0],["2024-06-07",74.9336,76.8354,72.5575,73.7636,3292422.0],["2024-06-11",73.7636,77.7224,72.9347,77.4927,4313632.0],["2024-06-12",77.4927,78.6764,76.5564,76.7919,2979846.0],["2024-06-13",76.7919,79.5008,76.7919,78.2642,3707369.0],["2024-06-14",78.2642,78.26416778564453,76.1854,77.7577,2667176.0],["2024-06-17",77.7577,79.5008,76.5799,79.3242,2640942.0],["2024-06-18",79.3242,81.085,77.2807,78.9178,3179630.0],["2024-06-19",78.9178,79.8954,75.5965,77.0805,3199164.0],["2024-06-20",77.0805,79.6127,76.6506,77.8107,2748109.0],["2024-06-21",77.8107,78.0286,76.0087,77.7518,1693995.0],["2024-06-24",77.7518,78.7942,75.3609,75.4375,2135696.0],["2024-06-25",75.4375,75.567,72.1691,72.8522,2687128.0],["2024-06-26",72.8522,75.3197,72.2987,74.7249,2075357.0],["2024-06-27",74.7249,75.6083,74.0006,74.3834,1813915.0],["2024-06-28",74.3834,75.8261,73.2232,74.083,1827346.0],["2024-07-01",74.083,74.6366,71.5154,72.7285,2113877.0],["2024-07-02",72.7285,73.5412,71.7274,71.9924,1498937.0],["2024-07-03",71.9924,74.3657,71.3918,73.1408,1727997.0],["2024-07-04",73.1408,73.606,71.6921,71.8452,1507787.0],["2024-07-05",71.8452,71.84520721435547,71.8452,71.8452,0.0],["2024-07-08",71.8452,73.4234,71.5095,71.7274,1827003.0],["2024-07-09",71.7274,73.7002,70.7557,73.2232,2591746.0],["2024-07-10",73.2232,73.4352,64.7785,66.5452,6756347.0],["2024-07-11",66.5452,69.5956,66.2507,66.4156,5328431.0],["2024-07-12",66.4156,69.7134,65.0729,68.5768,3213673.0],["2024-07-15",68.5768,71.8452,68.57683563232422,70.373,2852539.0],["2024-07-16",70.373,71.804,69.5544,71.539,2085576.0],["2024-07-17",71.539,72.5519,69.9019,71.7981,2366782.0],["2024-07-18",71.7981,73.5412,70.532,72.7344,3388057.0],["2024-07-19",72.7344,74.083,71.0796,72.3752,3333590.0],["2024-07-22",72.3752,73.1467,70.6851,70.7675,2630787.0],["2024-07-23",70.7675,70.8382,65.0729,65.0729,4682630.0],["2024-07-24",65.0729,65.6618,63.6125,63.8716,2068176.0],["2024-07-25",63.8716,64.0895,62.3051,62.5524,2073300.0],["2024-07-26",62.5524,64.6018,61.94,63.8951,1759558.0],["2024-07-29",63.8951,64.4546,62.4818,62.7173,1754243.0],["2024-07-30",62.7173,64.5841,61.304,63.1296,2610007.0],["2024-07-31",63.1296,67.7229,62.7232,67.6935,3177221.0],["2024-08-01",67.6935,68.8065,66.7866,67.7818,2488088.0],["2024-08-02",67.7818,68.0527,64.6195,64.9551,2108134.0],["2024-08-05",64.9551,65.6618,61.8222,62.099,2707231.0],["2024-08-06",62.099,63.9187,61.9635,63.6007,2369175.0],["2024-08-07",63.6007,63.8716,62.6408,62.6761,1661758.0],["2024-08-08",62.6761,64.7726,61.8458,63.5889,3006163.0],["2024-08-09",63.5889,66.1329,62.5819,62.6408,2334418.0],["2024-08-12",62.6408,63.2945,61.5395,63.1296,1921119.0],["2024-08-13",63.1296,64.2661,62.258,63.4829,1466478.0],["2024-08-14",63.4829,63.9305,60.0791,60.1262,3223585.0],["2024-08-15",60.1262,61.6279,59.7081,60.8623,2150090.0],["2024-08-16",60.8623,61.4983,60.2557,60.3029,1268630.0],["2024-08-19",60.3029,61.2922,59.2723,59.9731,1305036.0],["2024-08-20",59.9731,60.5502,58.6952,59.2075,1761353.0],["2024-08-21",59.2075,59.608,58.601,58.8247,1179369.0],["2024-08-22",58.8247,59.1545,57.9473,58.2123,1580415.0],["2024-08-23",58.2123,58.4714,56.6988,57.8001,1592672.0],["2024-08-26",57.8001,61.9577,57.8000602722168,60.244,3281381.0],["2024-08-27",60.244,63.2238,59.82,62.5878,3668841.0],["2024-08-28",62.5878,63.6655,62.1756,63.4358,2081454.0],["2024-08-29",63.4358,65.4321,62.4229,64.8256,2276879.0],["2024-08-30",64.8256,67.4285,64.2072,66.2802,3324005.0],["2024-09-02",66.2802,66.7277,64.3132,64.3604,2331588.0],["2024-09-03",64.3604,65.5381,63.6007,64.4781,1758941.0],["2024-09-04",64.4781,65.3497,63.8951,64.5076,1081530.0],["2024-09-05",64.5076,65.1907,63.6713,63.8245,994845.0],["2024-09-06",63.8245,64.1307,62.1638,62.4229,943772.0],["2024-09-09",62.4229,64.7785,61.0095,61.834,1569764.0],["2024-09-10",61.834,63.1296,61.1744,62.6349,1321995.0],["2024-09-11",62.6349,63.5123,61.834,62.7056,999775.0],["2024-09-12",62.7056,63.5889,62.4288,62.5819,1127093.0],["2024-09-13",62.5819,63.3239,60.9978,61.1273,1316510.0],["2024-09-18",61.1273,62.9352,61.12731170654297,62.6467,1265918.0],["2024-09-19",62.6467,65.0729,62.046,62.9293,1871712.0],["2024-09-20",62.9293,63.1708,61.5395,62.6172,1330662.0],["2024-09-23",62.6172,63.4476,60.8329,61.8634,1313236.0],["2024-09-24",61.8634,64.7785,61.1096,64.4958,2187711.0],["2024-09-25",64.4958,66.3449,62.7644,62.8999,2879776.0],["2024-09-26",62.8999,65.9504,61.6514,65.9504,3810370.0],["2024-09-27",65.9504,70.6674,65.95037078857422,70.6439,2166549.0],["2024-09-30",70.6439,83.5053,70.64385986328125,82.4512,7444439.0],["2024-10-08",82.4512,98.9403,82.45120239257812,98.0157,16327711.0],["2024-10-09",98.0157,100.9661,84.2061,87.4509,17662583.0],["2024-10-10",87.4509,91.1021,82.3864,82.3864,8919451.0],["2024-10-11",82.3864,82.38642883300781,75.8968,78.8472,6538939.0],["2024-10-14",78.8472,81.1969,74.3951,79.3124,7964934.0],["2024-10-15",79.3124,81.1497,76.8979,76.9097,5995229.0],["2024-10-16",76.9097,78.4173,74.6542,76.6212,3763124.0],["2024-10-17",76.6212,78.7824,75.6966,75.7025,3798702.0],["2024-10-18",75.7025,87.6747,75.143,84.212,8598324.0],["2024-10-21",84.212,89.8536,83.3463,84.212,9116412.0],["2024-10-22",84.212,84.2120132446289,80.7081,82.5219,5993475.0],["2024-10-23",82.5219,83.9117,81.3264,81.8505,3712512.0],["2024-10-24",81.8505,83.3345,81.2558,82.2686,2952208.0],["2024-10-25",82.2686,85.3132,81.2675,83.2109,4480392.0],["2024-10-28",83.2109,83.7527,81.8564,82.3452,3211287.0],["2024-10-29",82.3452,85.9021,82.3452,83.0165,4898983.0],["2024-10-30",83.0165,91.161,83.01654815673828,88.8054,12361096.0],["2024-10-31",88.8054,92.0325,85.4546,90.7487,8524114.0],["2024-11-01",90.7487,90.9195,86.9209,87.1859,5675271.0],["2024-11-04",87.1859,94.076,86.8679,92.3976,5404415.0],["2024-11-05",92.3976,96.8497,91.3023,95.9722,6206477.0],["2024-11-06",95.9722,97.6918,93.8463,94.4117,5009519.0],["2024-11-07",94.4117,95.772,91.903,93.5165,4826572.0],["2024-11-08",93.5165,100.1063,93.51654815673828,95.7838,7798293.0],["2024-11-11",95.7838,102.8682,95.7837905883789,99.5115,7958390.0],["2024-11-12",99.5115,102.4383,96.5081,99.2877,7456356.0],["2024-11-13",99.2877,99.2877197265625,92.0797,94.0466,9282115.0],["2024-11-14",94.0466,94.9593,90.1598,90.5014,5589764.0],["2024-11-15",90.5014,92.1326,88.9232,89.2117,4956748.0],["2024-11-18",89.2117,91.0903,87.3273,89.3943,4354109.0],["2024-11-19",89.3943,95.0948,89.39427947998047,94.2939,6873189.0],["2024-11-20",94.2939,94.4176,92.274,93.2398,3665888.0],["2024-11-21",93.2398,93.9877,91.2787,92.3564,2748975.0],["2024-11-22",92.3564,93.4223,87.91026306152344,87.9103,3439871.0],["2024-11-25",87.9103,90.0715,86.1024,88.5698,3002445.0],["2024-11-26",88.5698,89.8477,87.3332,87.6512,2126020.0],["2024-11-27",87.6512,90.39540100097656,85.272,90.3954,3748136.0],["2024-11-28",90.3954,92.168,88.9232,89.4532,3039027.0],["2024-11-29",89.4532,92.592,88.5109,91.1492,3663100.0],["2024-12-02",91.1492,93.6343,88.6228,91.3671,5202938.0],["2024-12-03",91.3671,93.5637,90.101,90.9784,3167283.0],["2024-12-04",90.9784,93.1573,89.5121,90.1363,3298212.0],["2024-12-05",90.1363,90.2776,87.5275,87.9574,4189765.0],["2024-12-06",87.9574,91.0432,87.5746,87.7572,3446121.0],["2024-12-09",87.7572,88.7642,85.749,86.4498,3370373.0],["2024-12-10",86.4498,91.8676,86.44981384277344,87.0681,3984825.0],["2024-12-11",87.0681,88.0398,86.4969,86.5676,3165684.0],["2024-12-12",86.5676,89.3943,85.3957,87.7513,4129624.0],["2024-12-13",87.7513,88.4462,85.9905,86.6265,4640052.0],["2024-12-16",86.6265,86.9798,82.6809,83.3287,5278204.0],["2024-12-17",83.3287,84.1178,82.4748,82.9812,3110826.0],["2024-12-18",82.9812,84.5006,82.6161,83.7056,2266472.0],["2024-12-19",83.7056,84.5064,82.4748,83.3758,2929356.0],["2024-12-20",83.3758,88.6287,83.1049,87.1741,5769318.0],["2024-12-23",87.1741,87.6099,84.7773,84.9835,3547566.0],["2024-12-24",84.9835,87.3332,84.2002,87.0269,3281050.0],["2024-12-25",87.0269,89.2529,86.6736,88.2165,3781025.0],["2024-12-26",88.2165,88.21649169921875,85.7137,87.5864,3345317.0],["2024-12-27",87.5864,89.1999,84.1119,84.2473,6206070.0],["2024-12-30",84.2473,86.3909,83.6879,85.2131,4151331.0],["2024-12-31",85.2131,85.8609,82.0684,82.0684,3514814.0],["2025-01-02",82.0684,82.4453,77.6164,78.7294,4182572.0],["2025-01-03",78.7294,80.4254,77.7401,78.0109,3429636.0],["2025-01-06",78.0109,80.025,77.3632,78.2818,3238781.0],["2025-01-07",78.2818,80.4313,76.9274,79.2358,4024190.0],["2025-01-08",79.2358,79.8483,76.2619,78.0404,4602853.0],["2025-01-09",78.0404,79.2064,77.3219,78.0463,3068470.0],["2025-01-10",78.0463,81.5796,77.7342,79.1181,5996336.0],["2025-01-13",79.1181,82.5749,77.3867,80.2605,4145524.0],["2025-01-14",80.2605,86.1377,80.2605209350586,85.7255,5544577.0],["2025-01-15",85.7255,85.9669,84.8068,85.3368,2617852.0],["2025-01-16",85.3368,86.8797,84.3651,84.7773,3910342.0],["2025-01-17",84.7773,87.9044,84.4358,87.8867,6661331.0],["2025-01-20",87.8867,88.3225,85.3898,85.9316,4562007.0],["2025-01-21",85.9316,89.38250732421875,85.93157958984375,89.3825,3459837.0],["2025-01-22",89.3825,90.5073,87.7454,88.2754,4810895.0],["2025-01-23",88.2754,89.4944,86.6854,87.3508,5672266.0],["2025-01-24",87.3508,88.2577,86.3674,86.9386,4195468.0],["2025-01-27",86.9386,87.6276,85.7019,85.8609,2072076.0],["2025-02-05",85.8609,87.5628,84.2709,85.0954,3442227.0],["2025-02-06",85.0954,89.8242,84.742,89.5121,4377152.0],["2025-02-07",89.5121,92.4565,88.3578,91.0432,4765827.0],["2025-02-10",91.0432,91.5967,88.3932,90.6957,3199494.0],["2025-02-11",90.6957,90.69573974609375,88.3932,88.6169,2474719.0],["2025-02-12",88.6169,88.8584,86.4498,88.452,4467520.0],["2025-02-13",88.452,90.2953,87.7454,89.1587,4721347.0],["2025-02-14",89.1587,90.101,85.9787,86.5676,4290274.0],["2025-02-17",86.5676,87.8278,85.1425,87.4863,4192469.0],["2025-02-18",87.4863,92.0208,86.5911,88.9997,4919755.0],["2025-02-19",88.9997,93.0278,88.505,92.4978,4652046.0],["2025-02-20",92.4978,95.3833,91.638,94.1113,4651735.0],["2025-02-21",94.1113,96.8732,92.4565,95.9899,4378208.0],["2025-02-24",95.9899,98.9344,95.1066,96.9734,4288025.0],["2025-02-25",96.9734,101.8023,95.0889,97.8685,4936077.0],["2025-02-26",97.8685,98.7577,95.5306,96.3432,4381965.0],["2025-02-27",96.3432,96.4905,92.5802,94.1408,3867429.0],["2025-02-28",94.1408,99.5233,93.3104,93.6343,5619954.0],["2025-03-03",93.6343,97.097,91.9442,94.8121,4474322.0],["2025-03-04",94.8121,96.9734,93.6343,94.6413,3608092.0],["2025-03-05",94.6413,95.5777,93.2221,94.1054,2209362.0],["2025-03-06",94.1054,97.5681,93.9288,96.2844,4286081.0],["2025-03-07",96.2844,96.28435516357422,93.6343,94.6178,2458603.0],["2025-03-10",94.6178,95.8721,92.8688,93.8345,2699531.0],["2025-03-11",93.8345,94.5118,91.7322,92.3152,2217934.0],["2025-03-12",92.3152,93.6343,92.1032,92.6332,2713952.0],["2025-03-13",92.6332,92.8099,90.2305,91.1845,2374221.0],["2025-03-14",91.1845,92.6097,89.9302,91.1021,3301004.0],["2025-03-17",91.1021,91.8676,90.101,90.3483,2095121.0],["2025-03-18",90.3483,92.1974,89.942,90.9843,2309406.0],["2025-03-19",90.9843,91.4436,89.7417,90.0774,1704025.0],["2025-03-20",90.0774,90.3247,89.1646,89.5533,1661621.0],["2025-03-21",89.5533,90.9843,88.9762,90.5721,3546505.0],["2025-03-24",90.5721,97.1559,89.8654,97.1265,7882342.0],["2025-03-25",97.1265,98.6929,95.0182,95.401,3455014.0],["2025-03-26",95.401,99.7471,94.8828,97.4621,3489380.0],["2025-03-27",97.4621,102.7916,97.044,100.1298,5403987.0],["2025-03-28",100.1298,102.0143,96.5788,96.9675,3559510.0],["2025-03-31",96.9675,100.8483,95.401,98.9285,4151113.0],["2025-04-01",98.9285,99.9944,97.4739,98.7636,3408829.0],["2025-04-02",98.7636,99.4055,95.0065,97.1854,6732480.0],["2025-04-03",97.1854,97.18536376953125,93.2869,95.1066,5592615.0],["2025-04-07",95.1066,95.401,86.0435,89.5121,8570018.0],["2025-04-08",89.5121,93.0454,87.2743,88.3343,5654483.0],["2025-04-09",88.3343,95.4481,86.5794,90.0951,7093068.0],["2025-04-10",90.0951,94.2232,90.09506225585938,92.9924,5408353.0],["2025-04-11",92.9924,103.5278,91.7499,101.4372,9767071.0],["2025-04-14",101.4372,103.0037,99.6528,100.9896,6481842.0],["2025-04-15",100.9896,101.2016,98.6929,99.7883,4339211.0],["2025-04-16",99.7883,101.873,97.0911,98.9049,5811903.0],["2025-04-17",98.9049,104.5112,98.3455,102.4383,6714596.0],["2025-04-18",102.4383,104.0519,101.1192,101.8259,3473850.0],["2025-04-21",101.8259,103.9341,100.177,102.3323,3278681.0],["2025-04-22",102.3323,103.7574,100.8071,101.873,3960954.0],["2025-04-23",101.873,102.4619,98.2454,100.8777,4629369.0],["2025-04-24",100.8777,102.1674,99.1346,100.2888,2315959.0],["2025-04-25",100.2888,100.8954,97.9333,98.0569,4012622.0],["2025-04-28",98.0569,99.4526,97.1736,98.8755,2180039.0],["2025-04-29",98.8755,106.59,98.87549591064453,106.4722,9392245.0],["2025-04-30",106.4722,108.8632,105.053,108.7689,5295667.0],["2025-05-06",108.7689,113.3859,108.0446,110.889,6610353.0],["2025-05-07",110.889,112.479,108.3273,108.7984,4190679.0],["2025-05-08",108.7984,111.9313,107.3438,110.2,4030146.0],["2025-05-09",110.2,110.4885,106.8197,108.339,3836120.0],["2025-05-12",108.339,109.0575,106.2249,107.7501,3410514.0],["2025-05-13",107.7501,108.9456,105.0,106.1189,3856355.0],["2025-05-14",106.1189,107.9621,105.477,106.6195,3200413.0],["2025-05-15",106.6195,108.7395,104.5937,105.1178,3186364.0],["2025-05-16",105.1178,108.2095,104.6113,105.5889,3952953.0],["2025-05-19",105.5889,106.7314,102.4678,105.0353,3624924.0],["2025-05-20",105.0353,106.1601,103.7633,103.9223,2470090.0],["2025-05-21",103.9223,104.2344,102.6268,103.9223,2654246.0],["2025-05-22",103.9223,104.3817,101.9024,102.0555,2587317.0],["2025-05-23",102.0555,103.7751,101.2605,102.4678,2816151.0],["2025-05-26",102.4678,103.7574,101.2959,101.7964,2481606.0],["2025-05-27",101.7964,102.9389,99.5233,101.2782,3713022.0],["2025-05-28",101.2782,102.7033,100.0474,101.1015,2039978.0],["2025-05-29",101.1015,103.0331,99.8177,102.3264,3702551.0],["2025-05-30",102.3264,102.7504,100.1122,100.3713,2655311.0],["2025-06-03",100.3713,105.5889,100.0062,105.0236,5239588.0],["2025-06-04",105.0236,105.0236,102.8741,102.9742,3316212.0],["2025-06-05",102.9742,106.5076,102.97419738769531,106.0129,3444532.0],["2025-06-06",106.0129,107.7266,104.3581,106.8845,3378254.0],["2025-06-09",106.8845,108.2743,106.0011,106.6018,2857867.0],["2025-06-10",106.6018,107.4263,102.1674,104.5937,4621056.0],["2025-06-11",104.5937,109.3107,103.4571,109.1812,4424053.0],["2025-06-12",109.1812,109.4756,106.7078,107.6677,3528480.0],["2025-06-13",107.6677,109.8231,106.0953,108.3214,5613096.0],["2025-06-16",108.3214,109.1991,102.1463,105.124,6546712.0],["2025-06-17",105.124,105.5844,102.131,102.6912,3024076.0],["2025-06-18",102.6912,105.5077,102.3458,104.0342,2674911.0],["2025-06-19",104.0342,105.9068,103.2284,105.9068,2908132.0],["2025-06-20",105.9068,107.1961,104.8323,106.1754,1915144.0],["2025-06-23",106.1754,111.6242,105.5998,106.4823,5002569.0],["2025-06-24",106.4823,110.7954,105.431,110.1277,3518968.0],["2025-06-25",110.1277,110.5037,107.9021,110.4193,3096063.0],["2025-06-26",110.4193,111.5705,108.6696,109.2528,2680242.0],["2025-06-27",109.2528,111.5321,108.8844,110.803,2409556.0],["2025-06-30",110.803,116.7584,110.80303955078125,116.4974,5283387.0],["2025-07-01",116.4974,123.5579,116.49744415283203,122.33,7452295.0],["2025-07-02",122.33,122.32999420166016,116.4821,118.1705,5550740.0],["2025-07-03",118.1705,118.9993,116.8198,117.9249,3524662.0],["2025-07-04",117.9249,123.5579,115.9602,119.6439,4098875.0],["2025-07-07",119.6439,120.327,116.344,116.8581,3559203.0],["2025-07-08",116.8581,121.2863,116.85813903808594,118.1014,3621092.0],["2025-07-09",118.1014,118.10139465332031,113.2051,113.5044,6091523.0],["2025-07-10",113.5044,114.0263,112.5068,113.6426,2609317.0],["2025-07-11",113.6426,115.7684,113.067,113.7116,2802809.0],["2025-07-14",113.7116,115.5765,112.6986,114.9012,2852228.0],["2025-07-15",114.9012,116.4284,112.1691,112.5375,4043383.0],["2025-07-16",112.5375,114.1951,112.2612,113.0516,2200534.0],["2025-07-17",113.0516,113.1975,109.744,112.5835,3994863.0],["2025-07-18",112.5835,114.5635,112.2688,113.5044,2283210.0],["2025-07-21",113.5044,114.2565,112.1077,113.2281,1946135.0],["2025-07-22",113.2281,116.2902,112.4223,115.1237,3975676.0],["2025-07-23",115.1237,119.1067,114.103,118.2626,4661524.0],["2025-07-24",118.2626,120.9946,117.1881,119.1221,3681294.0],["2025-07-25",119.1221,121.5242,117.9249,120.9333,2616324.0],["2025-07-28",120.9333,121.6163,117.2495,117.6256,3745846.0],["2025-07-29",117.6256,119.5672,116.8658,118.9072,2433662.0],["2025-07-30",118.9072,119.997,116.1674,116.6433,3479139.0],["2025-07-31",116.6433,117.7867,114.4177,114.9472,3303441.0],["2025-08-01",114.9472,117.0193,112.6602,113.1974,2726178.0],["2025-08-04",113.1974,115.8067,112.1307,114.9012,2221007.0],["2025-08-05",114.9012,116.2519,114.0263,115.0393,2095039.0],["2025-08-06",115.0393,115.9756,114.057,114.7016,2522091.0],["2025-08-07",114.7016,116.6433,112.6986,113.5044,3667517.0],["2025-08-08",113.5044,114.103,111.5858,112.0463,2246097.0],["2025-08-11",112.0463,113.6195,111.4937,112.43,2507772.0],["2025-08-12",112.43,114.9319,111.2788,114.6786,3357201.0],["2025-08-13",114.6786,117.8251,114.67860412597656,116.6279,3749977.0],["2025-08-14",116.6279,118.8074,112.5144,112.5682,5115111.0],["2025-08-15",112.5682,113.9265,111.5705,113.5044,4585516.0],["2025-08-18",113.5044,116.06,112.3149,114.456,6149653.0],["2025-08-19",114.456,116.9195,113.8805,114.103,4489495.0],["2025-08-20",114.103,118.5312,113.1975,118.1858,5950006.0],["2025-08-21",118.1858,121.0791,117.1037,119.3753,5589038.0],["2025-08-22",119.3753,124.6937026977539,118.8842,124.6937,9049515.0],["2025-08-25",124.6937,131.2323,120.4881,122.307,12348995.0],["2025-08-26",122.307,131.3858,122.30696868896484,127.7021,12300012.0],["2025-08-27",127.7021,137.3718,125.5149,129.3751,11660677.0],["2025-08-28",129.3751,137.1646,128.293,136.6811,11916807.0],["2025-08-29",136.6811,136.68112182617188,132.1302,134.7625,7953419.0],["2025-09-01",134.7625,148.0392,134.2867,145.806,10880235.0],["2025-09-02",145.806,147.3485,133.6574,135.0618,9350373.0],["2025-09-03",135.0618,137.3718,132.3835,133.9951,5316844.0],["2025-09-04",133.9951,134.8623,124.6323,127.0651,8271702.0],["2025-09-05",127.0651,132.5523,126.0904,131.9,5518793.0],["2025-09-08",131.9,132.5676,129.3137,132.0688,4982045.0],["2025-09-09",132.0688,132.0688018798828,126.3974,127.5179,5595300.0],["2025-09-10",127.5179,131.9614,127.51788330078125,129.7128,4572391.0],["2025-09-11",129.7128,137.7479,128.2009,136.9114,7318720.0],["2025-09-12",136.9114,140.3648,136.0288,137.0341,5416048.0],["2025-09-15",137.0341,139.0602,135.0618,135.4532,4059026.0],["2025-09-16",135.4532,137.2183,133.926,136.2207,4575186.0],["2025-09-17",136.2207,144.9541,135.0695,142.4906,6572771.0],["2025-09-18",142.4906,149.5588,141.0555,146.5504,8515152.0],["2025-09-19",146.5504,150.096,142.4216,143.826,5104676.0],["2025-09-22",143.826,148.3616,141.8383,147.1183,4917890.0],["2025-09-23",147.1183,150.4567,143.2351,149.8734,5734420.0],["2025-09-24",149.8734,175.5827,148.116,167.6857,12097276.0],["2025-09-25",167.6857,171.1162,165.4218,167.5629,7007574.0],["2025-09-26",167.5629,177.8466,166.7801,171.2313,8363457.0],["2025-09-29",171.2313,180.3485,167.7625,178.3148,7682727.0],["2025-09-30",178.3148,180.3485,171.8376,175.3141,7365849.0],["2025-10-09",175.3141,185.4827,172.7892,176.1276,8518675.0],["2025-10-10",176.1276,177.7392,165.0073,166.9259,8695763.0],["2025-10-13",166.9259,170.3718,160.7481,166.8415,6760729.0],["2025-10-14",166.8415,171.1315,156.0974,156.4043,7894276.0],["2025-10-15",156.4043,162.1602,153.9946,161.9299,5345017.0],["2025-10-16",161.9299,165.3834,159.3206,160.5332,4272728.0],["2025-10-17",160.5332,161.2546,153.6416,154.0099,4736609.0],["2025-10-20",154.0099,157.9392,153.6032,155.2378,3808126.0],["2025-10-21",155.2378,163.388,155.2378387451172,163.2269,4996895.0],["2025-10-22",163.2269,163.2268829345703,158.6222,159.4434,3117631.0],["2025-10-23",159.4434,160.2032,156.2509,158.7834,2454890.0],["2025-10-24",158.7834,171.5229,158.7834014892578,169.9266,6211032.0],["2025-10-27",169.9266,180.0799,169.612,174.7462,5519120.0],["2025-10-28",174.7462,177.2557,171.2159,176.212,4346595.0],["2025-10-29",176.212,176.21197509765625,163.6183,166.0204,9312345.0],["2025-10-30",166.0204,168.3918,160.088,160.1264,5985270.0],["2025-10-31",160.1264,160.9322,150.6178,151.0476,8750218.0],["2025-11-03",151.0476,151.9302,144.532,149.1827,5605912.0],["2025-11-04",149.1827,150.779,146.5811,147.6632,3698662.0],["2025-11-05",147.6632,148.7299,145.0309,147.7016,3252752.0],["2025-11-06",147.7016,154.8695,147.70156860351562,154.102,5100681.0],["2025-11-07",154.102,154.10202026367188,150.4183,152.2141,3584526.0],["2025-11-10",152.2141,157.7704,150.5564,152.3446,4980456.0],["2025-11-11",152.3446,158.7757,152.34457397460938,153.3653,4575620.0],["2025-11-12",153.3653,154.716,148.3692,151.7997,3014472.0],["2025-11-13",151.7997,156.9416,150.4183,154.3246,3703658.0],["2025-11-14",154.3246,159.996,150.6485,155.4067,4670105.0],["2025-11-17",155.4067,159.8578,152.3446,153.9792,3918483.0],["2025-11-18",153.9792,156.9415,149.6509,152.6055,3573902.0],["2025-11-19",152.6055,154.0867,150.1574,152.3369,2341422.0],["2025-11-20",152.3369,155.115,148.116,148.8988,3042219.0],["2025-11-21",148.8988,148.89877319335938,142.0379,142.176,3849443.0],["2025-11-24",142.176,148.0853,142.17599487304688,146.182,3457106.0],["2025-11-25",146.182,149.5664,145.8981,147.2948,2872515.0],["2025-11-26",147.2948,149.9271,145.5527,147.8704,2476172.0],["2025-11-27",147.8704,151.7229,146.9725,147.126,2530295.0],["2025-11-28",147.126,155.7136,145.4299,154.8695,4595904.0],["2025-12-01",154.8695,156.9416,152.7283,156.4811,3436806.0],["2025-12-02",156.4811,156.4811,152.2218,152.4904,2197650.0],["2025-12-03",152.4904,152.9662,150.165,151.1857,2042440.0],["2025-12-04",151.1857,158.0927,150.0346,156.7036,3843226.0],["2025-12-05",156.7036,156.9339,152.2064,153.3346,3140725.0],["2025-12-08",153.3346,158.7067,151.9609,156.8188,3200472.0],["2025-12-09",156.8188,157.4787,152.9509,154.125,2812958.0],["2025-12-10",154.125,154.1250457763672,148.2772,152.6362,3159900.0],["2025-12-11",152.6362,156.4274,150.8097,151.416,3010649.0],["2025-12-12",151.416,163.42642211914062,144.8927,163.4264,9745609.0],["2025-12-15",163.4264,163.42642211914062,156.5578,157.1718,5562798.0],["2025-12-16",157.1718,157.5555,152.7897,153.4881,3048925.0],["2025-12-17",153.4881,156.5041,150.495,155.7443,2848587.0],["2025-12-18",155.7443,156.2201,153.3269,153.9332,2244271.0],["2025-12-19",153.9332,159.5509,153.8718,157.0183,3497105.0],["2025-12-22",157.0183,164.8001,156.7267,162.6206,4443481.0],["2025-12-23",162.6206,171.7992,161.2776,166.9413,4824201.0],["2025-12-24",166.9413,172.5973,165.7825,171.2006,3893789.0],["2025-12-25",171.2006,171.9066,167.8392,169.6197,2650355.0],["2025-12-26",169.6197,171.0624,166.995,167.1485,2365857.0],["2025-12-29",167.1485,168.8983,164.2322,164.9153,2688484.0],["2025-12-30",164.9153,167.5553,163.9713,165.9206,2590740.0],["2025-12-31",165.9206,172.1369,162.1678,167.2406,3406066.0],["2026-01-05",167.2406,174.9764,167.2406005859375,174.209,4062817.0],["2026-01-06",174.209,185.3215,174.20895385742188,179.7499,5431166.0],["2026-01-07",179.7499,215.6584,179.7498779296875,213.6477,11271153.0],["2026-01-08",213.6477,213.647705078125,200.724,202.3433,8576469.0],["2026-01-09",202.3433,206.948,197.2859,206.0577,7158024.0],["2026-01-12",206.0577,214.6147,204.2159,210.2786,7508941.0],["2026-01-13",210.2786,213.264,201.2996,201.8982,5674978.0],["2026-01-14",201.8982,212.8112,201.89820861816406,207.1935,6372381.0],["2026-01-15",207.1935,217.4772,203.8705,216.5717,6448295.0],["2026-01-16",216.5717,232.2121,215.6507,232.2121,9561129.0],["2026-01-19",232.2121,236.3716,221.3375,222.8263,5616301.0],["2026-01-20",222.8263,228.5744,216.5563,220.1863,4629901.0],["2026-01-21",220.1863,223.824,216.6944,221.5217,4537555.0],["2026-01-22",221.5217,228.1677,216.4796,218.6131,4141443.0],["2026-01-23",218.6131,226.2414093017578,211.4298,226.2414,5483922.0],["2026-01-26",226.2414,226.2414093017578,216.4182,218.3905,3827536.0],["2026-01-27",218.3905,230.9995,218.39048767089844,226.4026,5580615.0],["2026-01-28",226.4026,230.1554,220.0405,225.5354,4542540.0],["2026-01-29",225.5354,225.53536987304688,204.9833,205.6817,7654002.0],["2026-01-30",205.6817,209.5112,198.7671,207.0324,5235142.0],["2026-02-02",207.0324,207.03237915039062,197.8461,198.3526,4378093.0],["2026-02-03",198.3526,204.5229,198.061,203.9319,3347692.0],["2026-02-04",203.9319,203.9319305419922,196.9789,199.8568,3018029.0],["2026-02-05",199.8568,202.988,193.9859,199.6343,3461568.0],["2026-02-06",199.6343,206.9173,197.6773,200.4554,3147137.0],["2026-02-09",200.4554,205.6663,200.45541381835938,204.1391,3273979.0],["2026-02-10",204.1391,204.9066,200.3019,203.0877,3616753.0],["2026-02-11",203.0877,205.2826,200.5936,204.1852,2914771.0],["2026-02-12",204.1852,205.9656,200.9696,205.6663,3013098.0],["2026-02-13",205.6663,208.8359,201.0771,203.318,2908765.0],["2026-02-24",203.318,210.7852,201.9903,208.2833,3220491.0],["2026-02-25",208.2833,217.953,204.2926,213.3484,4428755.0],["2026-02-26",213.3484,217.6384,208.7591,217.0321,3721173.0],["2026-02-27",217.0321,217.03213500976562,205.5742,206.0347,4679038.0],["2026-03-02",206.0347,207.631,200.3787,202.6042,4187124.0],["2026-03-03",202.6042,205.2749,189.5424,191.3459,6063380.0],["2026-03-04",191.3459,196.0426,188.0613,189.9415,4069421.0],["2026-03-05",189.9415,195.4671,189.174,191.0927,3147492.0],["2026-03-06",191.0927,192.5354,189.5578,189.788,2149828.0],["2026-03-09",189.788,189.78799438476562,179.581,187.9615,3745973.0],["2026-03-10",187.9615,193.395,187.2785,191.3229,2977068.0],["2026-03-11",191.3229,192.5815,187.5931,188.6061,3119945.0],["2026-03-12",188.6061,190.5478,184.9608,187.0252,2267872.0],["2026-03-13",187.0252,187.6085,181.231,181.7145,4008379.0],["2026-03-16",181.7145,185.6975,175.9741,184.6078,4291201.0],["2026-03-17",184.6078,186.8027,179.9724,180.0876,2652139.0],["2026-03-18",180.0876,188.2378,180.08755493164062,187.102,3531970.0],["2026-03-19",187.102,187.10195922851562,178.1229,179.0899,4037645.0],["2026-03-20",179.0899,182.6278,178.261,178.261,3307033.0],["2026-03-23",178.261,178.26104736328125,167.9006,168.4225,4446871.0],["2026-03-24",168.4225,176.2964,167.8392,175.882,4695060.0],["2026-03-25",175.882,184.7459,175.88198852539062,180.5173,3726106.0],["2026-03-26",180.5173,181.4766,174.9994,176.5036,2588259.0],["2026-03-27",176.5036,192.3052,176.50360107421875,189.6345,6125432.0],["2026-03-30",189.6345,200.2098,186.1887,198.3373,7386103.0],["2026-03-31",198.3373,198.3372802734375,191.0006,192.3819,4069384.0],["2026-04-01",192.3819,199.427,192.38194274902344,194.5461,3115565.0],["2026-04-02",194.5461,197.4854,189.5578,192.0596,2511944.0],["2026-04-03",192.0596,197.7463,191.484,195.0066,2912419.0],["2026-04-07",195.0066,198.3756,193.5485,193.8324,1874640.0],["2026-04-08",193.8324,206.0961,193.83241271972656,205.7508,4299865.0],["2026-04-09",205.7508,208.7438,201.0924,206.2266,3466084.0],["2026-04-10",206.2266,210.0177,202.9112,203.5789,3143673.0],["2026-04-13",203.5789,203.5789031982422,194.9912,195.9122,3752677.0],["2026-04-14",195.9122,204.5996,195.91217041015625,200.9159,3285948.0],["2026-04-15",200.9159,205.9273,192.6736,193.2798,4011694.0],["2026-04-16",193.2798,195.4364,190.6936,194.5078,4641546.0],["2026-04-17",194.5078,195.3903,187.3322,188.0229,4569207.0],["2026-04-20",188.0229,190.7857,184.5694,189.0129,5334993.0],["2026-04-21",189.0129,190.7703,184.9608,188.3375,3689578.0],["2026-04-22",188.3375,191.6145,186.9638,190.9468,4515659.0],["2026-04-23",190.9468,193.7633,184.224,187.8464,4972286.0],["2026-04-24",187.8464,191.4687,185.4136,188.8824,5045847.0],["2026-04-27",188.8824,199.5345,188.88241577148438,196.6182,6893234.0],["2026-04-28",196.6182,202.9112,189.412,197.9229,7315302.0],["2026-04-29",197.9229,197.92286682128906,176.611,187.9768,15032293.0],["2026-04-30",187.9768,195.6819,185.5671,192.0136,8752420.0],["2026-05-06",192.0136,208.4598,192.01356506347656,199.4194,9587672.0],["2026-05-07",199.4194,204.8989,197.4854,204.1468,7042068.0],["2026-05-08",204.1468,204.1468048095703,193.5945,196.4647,6192583.0],["2026-05-11",196.4647,212.4889,196.46473693847656,207.3624,8940428.0],["2026-05-12",207.3624,210.5396,202.1745,208.36,7687748.0],["2026-05-13",208.36,222.6575,205.697,220.2554,10109398.0],["2026-05-14",220.2554,222.5577,207.4698,207.9763,9767543.0],["2026-05-15",207.9763,222.5961,198.9129,212.4275,11352403.0],["2026-05-18",212.4275,233.2098,212.427490234375,221.4526,11079498.0],["2026-05-19",221.4526,234.7447,213.4252,233.3018,11061554.0],["2026-05-20",233.3018,253.593,231.8437,248.5279,12783231.0],["2026-05-21",248.5279,264.153,233.1254,233.9081,15397461.0],["2026-05-22",233.9081,241.5902,227.2237,238.8198,10950572.0],["2026-05-25",238.8198,264.0148,231.1607,252.6567,12129903.0],["2026-05-26",252.6567,260.6151,242.6646,260.3925,10497015.0],["2026-05-27",260.3925,267.453,239.8251,240.1167,11408233.0],["2026-05-28",240.1167,240.11672973632812,226.0342,232.5344,11581826.0],["2026-05-29",232.5344,234.6833,215.6738,218.1296,10325723.0],["2026-06-01",218.1296,221.2454,205.0601,205.674,8419979.0],["2026-06-02",205.674,215.5663,205.1598,210.4168,7480907.0],["2026-06-03",210.4168,220.8463,209.5266,214.1159,8010629.0],["2026-06-04",214.1159,219.3191,207.301,216.871,7058256.0],["2026-06-05",216.871,221.2377,208.36,209.5112,7335322.0],["2026-06-08",209.5112,209.51121520996094,195.6973,199.3656,6601676.0],["2026-06-09",199.3656,216.1496,199.3656463623047,214.3154,7634842.0],["2026-06-10",214.3154,221.0,210.13,216.4,7786153.0],["2026-06-11",216.4,232.95,214.15,230.45,12659509.0],["2026-06-12",230.45,244.2,223.0,225.0,13798359.0],["2026-06-15",225.0,233.8,220.66,233.67,9477697.0],["2026-06-16",233.67,238.8,227.24,232.88,10230788.0],["2026-06-17",232.88,245.62,226.45,245.62,11163888.0],["2026-06-18",245.62,250.68,242.5,245.99,10173279.0],["2026-06-22",245.99,259.22,243.32,257.2,11021388.0],["2026-06-23",257.2,257.20001220703125,241.8,246.1,9033037.0],["2026-06-24",246.1,268.78,239.86,264.3,12523238.0],["2026-06-25",264.3,272.8,257.57,268.55,11406093.0],["2026-06-26",268.55,281.0,258.8,274.48,11628310.0],["2026-06-29",274.48,309.8,274.4800109863281,304.8,15496061.0],["2026-06-30",304.8,339.98,303.02,339.46,13486763.0],["2026-07-01",339.46,366.0,317.21,322.6,16733470.0],["2026-07-02",322.6,322.6000061035156,290.17,301.4,13083822.0],["2026-07-03",301.4,301.98,277.3,284.31,12670799.0],["2026-07-06",284.31,303.9,281.82,289.35,11699409.0],["2026-07-07",289.35,306.7,283.0,300.02,9447535.0],["2026-07-08",300.02,323.8,284.24,316.09,12008099.0],["2026-07-09",316.09,346.5,309.0,343.9,13514402.0],["2026-07-10",343.9,362.49,312.5,312.8,14006155.0],["2026-07-13",312.8,321.87,295.03,297.58,11415353.0],["2026-07-14",297.58,302.0,271.14,293.5,13055678.0],["2026-07-15",293.5,315.0,278.79,283.0,11277100.0],["2026-07-16",283.0,283.0,253.03,256.53,11589243.0],["2026-07-17",256.53,259.49,239.05999755859375,239.06,11036352.0],["2026-07-20",239.06,248.0,217.3,224.58,11679459.0],["2026-07-21",224.58,263.0,213.88,262.0,12576518.0],["2026-07-22",262.0,267.0,251.12,253.01,12748342.0],["2026-07-23",253.01,257.96,241.2,244.13,7395300.0],["2026-07-24",244.13,260.27,235.05,256.49,9370626.0],["2026-07-27",256.49,269.1,245.78,264.9,9572400.0],["2026-07-28",264.9,269.63,251.0,253.0,9561251.0],["2026-07-29",253.0,257.0,231.52,254.81,10932807.0],["2026-07-30",254.81,254.80999755859375,228.12,229.45,10039923.0],["2026-07-31",229.45,255.84,229.4499969482422,237.38,10624599.0],["2026-08-03",237.38,237.3800048828125,215.88,216.91,9861010.0],["2026-08-04",216.91,231.99,216.58,227.66,9459818.0],["2026-08-05",227.66,245.67,227.66000366210938,241.09,9057478.0],["2026-08-06",241.09,251.88,231.8,244.4,9182666.0],["2026-08-07",244.4,254.5,242.0,251.68,7419782.0],["2026-08-10",251.68,261.8,247.0,253.08,7941793.0],["2026-08-11",253.08,255.4,243.99,246.0,5992119.0],["2026-08-12",246.0,253.0,246.0,250.36,4822361.0],["2026-08-13",250.36,257.5,242.0,242.5,6149303.0],["2026-08-14",242.5,251.71,242.5,248.2,5082182.0],["2026-08-17",248.2,261.98,246.21,261.92,7702019.0],["2026-08-18",261.92,273.85,258.66,272.98,9342646.0],["2026-08-19",272.98,272.9800109863281,247.0,248.64,10737962.0],["2026-08-20",248.64,257.0,245.32,248.41,6488846.0],["2026-08-21",248.41,248.98,239.2,241.07,5287155.0],["2026-08-24",241.07,243.78,231.02,242.32,6083718.0],["2026-08-25",242.32,242.32000732421875,228.38,233.6,5862626.0],["2026-08-26",233.6,235.34,227.27,233.8,4817703.0],["2026-08-27",233.8,251.6,233.8000030517578,248.06,7044879.0],["2026-08-28",248.06,251.88,242.7,243.2,4602447.0],["2026-08-31",243.2,243.1999969482422,228.85,239.0,6501440.0],["2026-09-01",239.0,239.0,226.81,227.02,5362411.0],["2026-09-02",227.02,229.06,220.22,225.6,3740204.0],["2026-09-03",225.6,229.44,221.18,222.64,3544044.0],["2026-09-04",222.64,226.27,210.61,212.5,6139808.0],["2026-09-07",212.5,222.92,212.5,219.65,4949014.0],["2026-09-08",219.65,232.0,219.64999389648438,228.99,5853464.0],["2026-09-09",228.99,229.76,225.2,226.68,3207379.0],["2026-09-10",226.68,227.08,222.31,222.58,2407969.0],["2026-09-11",222.58,222.5800018310547,213.57,219.0,3603652.0],["2026-09-14",219.0,219.0,212.5,215.8,3301105.0]]}