{"t":"002821.SZ","o":1,"src":"deep","bar_quality":"synthetic_open_deepstore","bars":[["2016-11-22",17.4811,17.48111343383789,17.4811,17.4811,5600.0],["2016-11-23",17.4811,19.229219436645508,17.48111343383789,19.2292,8120.0],["2016-11-24",19.2292,21.1515,19.229219436645508,21.1515,4533.0],["2016-11-25",21.1515,23.267623901367188,21.1514892578125,23.2676,34140.0],["2016-11-28",23.2676,25.5941,23.267623901367188,25.5941,30083.0],["2016-11-29",25.5941,28.1538,25.59405517578125,28.1538,28708.0],["2016-11-30",28.1538,30.96982765197754,28.153789520263672,30.9698,88550.0],["2016-12-01",30.9698,34.0685,30.96982765197754,34.0685,80920.0],["2016-12-02",34.0685,37.475948333740234,34.06845474243164,37.4759,122810.0],["2016-12-05",37.4759,41.2252,37.475948333740234,41.2252,402015.0],["2016-12-06",41.2252,45.34902572631836,41.22518539428711,45.349,13123250.0],["2016-12-07",45.349,47.1859,44.6918,46.1672,37794985.0],["2016-12-08",46.1672,46.6568,44.2942,44.2942,20549194.0],["2016-12-09",44.2942,44.5571,41.074,41.4453,20561699.0],["2016-12-12",41.4453,42.5527,40.4826,41.4552,14815413.0],["2016-12-13",41.4552,42.8912,41.0083,41.6655,13256880.0],["2016-12-14",41.6655,41.8594,39.4672,40.499,11127849.0],["2016-12-15",40.499,43.6633,40.2558,42.4015,11733117.0],["2016-12-16",42.4015,42.4968,41.1398,42.1255,7742910.0],["2016-12-19",42.1255,43.9032,41.4881,43.2033,9657835.0],["2016-12-20",43.2033,44.2942,42.349,43.0817,8303316.0],["2016-12-21",43.0817,43.2099,41.5308,42.3884,6885348.0],["2016-12-22",42.3884,44.0248,42.0828,43.3676,8319533.0],["2016-12-23",43.3676,43.6272,41.7378,42.2241,7275506.0],["2016-12-26",42.2241,43.9985,41.1135,43.6042,8916958.0],["2016-12-27",43.6042,44.3403,42.9404,44.0971,6983225.0],["2016-12-28",44.0971,46.6601,43.7028,45.5429,10220327.0],["2016-12-29",45.5429,46.8244,45.1814,45.7072,8662152.0],["2016-12-30",45.7072,48.2373,45.0566,47.1497,9361004.0],["2017-01-03",47.1497,47.8003,46.5944,47.0413,6732006.0],["2017-01-04",47.0413,47.636,45.6809,46.2592,9043291.0],["2017-01-05",46.2592,47.1497,45.4607,45.6743,7595520.0],["2017-01-06",45.6743,45.67433166503906,41.1069,41.2712,14641827.0],["2017-01-09",41.2712,41.27119445800781,39.694,40.154,6559800.0],["2017-01-10",40.154,40.89,39.5297,39.625,4742519.0],["2017-01-11",39.625,39.8615,38.3336,39.3785,6663465.0],["2017-01-12",39.3785,40.499,39.2734,39.4804,3837016.0],["2017-01-13",39.4804,40.5023,38.4453,39.4508,5302670.0],["2017-01-16",39.4508,40.0423,36.8023,39.4639,6219245.0],["2017-01-17",39.4639,40.6797,37.7914,40.5384,7090496.0],["2017-01-18",40.5384,41.4552,39.9568,40.4694,5012308.0],["2017-01-19",40.4694,40.46942901611328,38.5767,38.9776,5747576.0],["2017-01-20",38.9776,40.9459,38.2153,40.6304,5807186.0],["2017-01-23",40.6304,41.5998,40.4497,41.0017,4597098.0],["2017-01-24",41.0017,43.0324,41.0017,42.4147,6872670.0],["2017-01-25",42.4147,43.3676,41.7345,43.2362,4898149.0],["2017-01-26",43.2362,43.9985,42.602,43.085,4693318.0],["2017-02-03",43.085,43.085025787353516,39.4902,39.5527,7628849.0],["2017-02-06",39.5527,40.2953,38.81,40.2131,4875600.0],["2017-02-07",40.2131,40.2131233215332,38.7739,38.9316,4848799.0],["2017-02-08",38.9316,40.1474,38.6852,39.9864,4398567.0],["2017-02-09",39.9864,40.7356,39.4968,39.7761,4453498.0],["2017-02-10",39.7761,40.4892,39.3917,39.5067,4038767.0],["2017-02-13",39.5067,40.5516,39.0368,40.5154,4310877.0],["2017-02-14",40.5154,40.9097,40.1868,40.4004,3071532.0],["2017-02-15",40.4004,40.844,39.4409,40.2821,4607750.0],["2017-02-16",40.2821,40.28213119506836,39.0696,39.2011,4171571.0],["2017-02-17",39.2011,39.993,38.8067,39.4278,3100566.0],["2017-02-20",39.4278,39.7202,38.4453,39.0401,3406726.0],["2017-02-21",39.0401,40.3183,38.8232,40.1014,3849714.0],["2017-02-22",40.1014,40.3807,39.2898,39.7268,2949480.0],["2017-02-23",39.7268,42.4541,39.4409,41.6951,8063963.0],["2017-02-24",41.6951,41.8955,41.0346,41.4848,4807272.0],["2017-02-27",41.4848,42.3227,41.0773,41.7904,4432685.0],["2017-02-28",41.7904,43.269,41.2383,42.6809,6474451.0],["2017-03-01",42.6809,42.68085861206055,41.5604,41.5998,4639591.0],["2017-03-02",41.5998,43.3085,41.5669,42.2635,6019252.0],["2017-03-03",42.2635,42.602,41.6458,42.3785,3450630.0],["2017-03-06",42.3785,44.3534,42.37854766845703,44.0314,6147411.0],["2017-03-07",44.0314,44.3271,43.4005,43.8309,3702580.0],["2017-03-08",43.8309,44.958,43.3019,43.5878,5198230.0],["2017-03-09",43.5878,43.8999,42.6513,43.3019,3452307.0],["2017-03-10",43.3019,44.866,42.9207,44.5637,5064021.0],["2017-03-13",44.5637,45.8386,44.2614,45.4805,4938637.0],["2017-03-14",45.4805,45.7729,44.6885,44.958,4258332.0],["2017-03-15",44.958,45.4772,44.3665,44.7707,3251200.0],["2017-03-16",44.7707,46.0588,44.77070236206055,45.464,4558534.0],["2017-03-17",45.464,45.8025,44.2417,44.3501,4721077.0],["2017-03-20",44.3501,45.1716,44.0314,44.7313,2800179.0],["2017-03-21",44.7313,47.1399,44.7083,47.1366,6661678.0],["2017-03-22",47.1366,48.3031,46.2099,47.7116,5947169.0],["2017-03-23",47.7116,48.5035,46.1738,46.8605,6038550.0],["2017-03-24",46.8605,47.8463,46.67,47.3206,4522210.0],["2017-03-27",47.3206,49.279,47.320579528808594,48.5922,5588755.0],["2017-03-28",48.5922,48.911,47.36,48.796,5311017.0],["2017-03-29",48.796,48.796,46.0785,46.6108,6461686.0],["2017-03-30",46.6108,47.2187,43.5286,43.9952,7107158.0],["2017-03-31",43.9952,44.4553,42.51,42.9733,5162780.0],["2017-04-05",42.9733,44.0248,42.6743,43.7849,3227492.0],["2017-04-06",43.7849,44.2942,43.2756,43.7356,3032240.0],["2017-04-07",43.7356,44.1957,43.1409,43.1967,2587947.0],["2017-04-10",43.1967,43.19674301147461,40.4169,40.8769,4487677.0],["2017-04-11",40.8769,42.3786,40.0883,42.326,3702806.0],["2017-04-12",42.326,42.9405,41.5932,42.3227,2800840.0],["2017-04-13",42.3227,43.3019,42.0598,42.349,2147597.0],["2017-04-14",42.349,43.1113,42.0631,42.602,1468840.0],["2017-04-17",42.602,43.2658,41.4026,42.5428,2095130.0],["2017-04-18",42.5428,43.292,42.1584,42.2964,1589282.0],["2017-04-19",42.2964,43.3019,41.4355,43.0456,2693650.0],["2017-04-20",43.0456,43.9985,42.8846,43.0292,2335639.0],["2017-04-21",43.0292,43.3413,42.257,42.8583,1808732.0],["2017-04-24",42.8583,45.74,42.85829162597656,45.1387,6503795.0],["2017-04-25",45.1387,45.7992,44.6984,45.6086,2853961.0],["2017-04-26",45.6086,45.9898,44.9219,44.9514,2709980.0],["2017-04-27",44.9514,46.3808,44.6951,46.2691,3802411.0],["2017-04-28",46.2691,46.26908493041992,44.36,45.4312,2759134.0],["2017-05-02",45.4312,45.4936,44.6228,45.0171,2240873.0],["2017-05-03",45.0171,45.3457,44.3928,44.8759,2010988.0],["2017-05-04",44.8759,45.2077,44.0346565246582,44.0347,1964029.0],["2017-05-05",44.0347,44.2844,43.3742,43.8014,2068656.0],["2017-05-08",43.8014,44.8496,43.5056,43.7948,2093840.0],["2017-05-09",43.7948,44.5078,43.2132,44.2877,1566152.0],["2017-05-10",44.2877,44.82,43.5943,43.8014,1840305.0],["2017-05-11",43.8014,44.5243,43.2296,44.5111,2661696.0],["2017-05-12",44.5111,45.0106,44.3863,44.6031,1938420.0],["2017-05-15",44.6031,44.9449,44.2548,44.4848,1216331.0],["2017-05-16",44.4848,45.9996,43.8868,45.602,2677245.0],["2017-05-17",45.602,46.8573,45.5166,45.8189,3028729.0],["2017-05-18",45.8189,46.808,45.2242,46.5911,2863884.0],["2017-05-19",46.5911,47.153,45.8386,46.3217,1797451.0],["2017-05-22",46.3217,46.321659088134766,44.6261,44.7148,2407848.0],["2017-05-23",44.7148,45.3425,44.1102,44.36,2402657.0],["2017-05-24",44.36,45.1814,44.0839,44.8463,2101500.0],["2017-05-25",44.8463,44.84628677368164,42.7827,43.9591,4106827.0],["2017-05-26",43.9591,44.5243,43.2427,44.3534,1993000.0],["2017-05-31",44.3534,45.7729,44.353389739990234,44.5571,2352428.0],["2017-06-01",44.5571,44.55712127685547,43.0883,43.2427,2108881.0],["2017-06-02",43.2427,44.2942,43.0817,43.9196,1798946.0],["2017-06-05",43.9196,45.2702,43.91964340209961,45.188,2175709.0],["2017-06-06",45.188,45.5528,44.8791,45.3622,1540434.0],["2017-06-07",45.3622,46.8868,45.3129,46.5287,3352420.0],["2017-06-08",46.5287,50.1103,46.52866744995117,48.1979,7454045.0],["2017-06-09",48.1979,50.0709,47.8463,49.578,5258201.0],["2017-06-12",49.578,50.3864,48.3031,48.6645,4093048.0],["2017-06-13",48.6645,49.693,48.1388,48.6547,3930844.0],["2017-06-14",48.6547,50.6955,48.2887,48.7239,3752193.0],["2017-06-15",48.7239,49.3767,47.715,48.9151,2891680.0],["2017-06-16",48.9151,49.2185,47.8139,47.9326,2322608.0],["2017-06-19",47.9326,48.3876,46.6204,47.2666,3234862.0],["2017-06-20",47.2666,48.0051,47.082,47.1545,2237620.0],["2017-06-21",47.1545,48.2821,47.15449523925781,47.8535,2299080.0],["2017-06-22",47.8535,47.9722,46.6204,46.6402,2479573.0],["2017-06-23",46.6402,47.1479,44.84,46.2115,3489638.0],["2017-06-26",46.2115,47.0358,45.9478,46.7852,1669059.0],["2017-06-27",46.7852,47.6095,46.6336,47.2468,1926958.0],["2017-06-28",47.2468,48.1106,46.4885,47.8139,2255292.0],["2017-06-29",47.8139,48.4008,47.6161,48.1964,2018811.0],["2017-06-30",48.1964,49.2514,47.8271,48.1173,2527733.0],["2017-07-03",48.1173,48.8426,47.8733,48.3744,1615468.0],["2017-07-04",48.3744,48.4008,47.3787,47.3853,1543137.0],["2017-07-05",47.3853,47.6095,46.8182,47.5567,1489308.0],["2017-07-06",47.5567,47.55674362182617,46.0797,46.4819,2081913.0],["2017-07-07",46.4819,48.447,46.0863,48.0711,2275422.0],["2017-07-10",48.0711,48.4008,47.2534,47.5765,1862778.0],["2017-07-11",47.5765,48.6646,47.4908,47.6293,1707711.0],["2017-07-12",47.6293,47.6754,46.1918,47.016,1649571.0],["2017-07-13",47.016,47.1149,45.8357,46.0005,1961288.0],["2017-07-14",46.0005,46.3896,44.7806,45.0971,1990167.0],["2017-07-17",45.0971,45.097137451171875,41.477,43.5871,5695754.0],["2017-07-18",43.5871,44.1014,41.8858,42.3342,2379776.0],["2017-07-19",42.3342,42.7826,42.0111,42.5518,1136916.0],["2017-07-20",42.5518,43.1453,40.6725,40.7582,3016300.0],["2017-07-21",40.7582,41.6682,40.4219,41.4902,2021255.0],["2017-07-24",41.4902,42.7233,40.7055,41.9913,1816959.0],["2017-07-25",41.9913,42.3012,41.4308,41.8001,766487.0],["2017-07-26",41.8001,42.5188,41.6418,41.7869,986980.0],["2017-07-27",41.7869,43.4552,41.4506,43.2838,1932999.0],["2017-07-28",43.2838,43.963,42.9343,43.2969,1049970.0],["2017-07-31",43.2969,43.4552,42.6705,42.809,898501.0],["2017-08-01",42.809,43.1189,41.6616,42.3342,1121540.0],["2017-08-02",42.3342,42.5848,41.8594,41.9386,799127.0],["2017-08-03",41.9386,42.5057,41.7407,41.9452,678581.0],["2017-08-04",41.9452,42.4595,41.622,41.7275,789409.0],["2017-08-07",41.7275,42.4199,41.7078,41.9583,480082.0],["2017-08-08",41.9583,43.653,41.958343505859375,43.475,1477824.0],["2017-08-09",43.475,44.0487,43.0793,43.5937,862012.0],["2017-08-10",43.5937,43.59368896484375,39.23496627807617,39.235,5166635.0],["2017-08-11",39.235,39.5515,37.3754,39.2152,3210620.0],["2017-08-14",39.2152,39.8087,38.9119,39.4724,1446172.0],["2017-08-15",39.4724,39.7559,38.6943,38.8591,1179529.0],["2017-08-16",38.8591,39.8944,38.6877,39.5647,1328969.0],["2017-08-17",39.5647,39.624,38.7734,38.991,1064840.0],["2017-08-18",38.991,38.990989685058594,38.4173,38.5426,1100758.0],["2017-08-21",38.5426,38.9712,38.4503,38.7009,668780.0],["2017-08-22",38.7009,39.1888,38.5096,38.8393,829144.0],["2017-08-23",38.8393,39.0701,38.44367599487305,38.4437,823900.0],["2017-08-24",38.4437,38.5096,37.4546,37.6062,1132580.0],["2017-08-25",37.6062,38.0217,37.3952,37.9689,695655.0],["2017-08-28",37.9689,38.9976,37.6524,38.813,1446419.0],["2017-08-29",38.813,39.235,38.5887,38.9382,1164469.0],["2017-08-30",38.9382,39.0042,38.2986,38.5756,958364.0],["2017-08-31",38.5756,38.9844,38.4437,38.9712,1193704.0],["2017-09-01",38.9712,39.9603,38.9053,39.8878,1841343.0],["2017-09-04",39.8878,39.9274,39.3075,39.4526,1341340.0],["2017-09-05",39.4526,40.4087,39.4394,40.1713,1333232.0],["2017-09-06",40.1713,40.17133712768555,39.3735,39.6702,892024.0],["2017-09-07",39.6702,40.8176,39.5911,40.7516,1855497.0],["2017-09-08",40.7516,42.2023,40.4219,41.0945,1489010.0],["2017-09-11",41.0945,41.4572,40.8044,41.2989,777288.0],["2017-09-12",41.2989,41.29893112182617,40.0526,40.3296,1519106.0],["2017-09-13",40.3296,40.3494,39.5779,39.9867,941140.0],["2017-09-14",39.9867,40.145,39.7098,40.0988,713550.0],["2017-09-15",40.0988,40.112,39.4658,39.6306,766225.0],["2017-09-18",39.6306,39.8548,39.4262,39.4526,718758.0],["2017-09-19",39.4526,40.6197,39.452579498291016,40.2175,1125598.0],["2017-09-20",40.2175,40.501,39.9933,40.4879,818414.0],["2017-09-21",40.4879,41.2,40.3032,40.5538,1007014.0],["2017-09-22",40.5538,40.553794860839844,39.5647,39.6504,834556.0],["2017-09-25",39.6504,39.9933,39.5053,39.6306,604326.0],["2017-09-26",39.6306,40.7516,39.5713,40.5538,1011778.0],["2017-09-27",40.5538,40.7846,40.2307,40.3296,675640.0],["2017-09-28",40.3296,40.6,39.9603,39.9603,806398.0],["2017-09-29",39.9603,40.4681,39.6174,39.7032,911680.0],["2017-10-09",39.7032,42.3474,39.70315170288086,42.1562,2908922.0],["2017-10-10",42.1562,43.1782,41.5693,42.5122,2238570.0],["2017-10-11",42.5122,43.7585,41.8067,42.0177,2076219.0],["2017-10-12",42.0177,42.4727,41.5429,41.7275,1219705.0],["2017-10-13",41.7275,42.7299,41.2792,42.1364,1607226.0],["2017-10-16",42.1364,42.4661,41.4308,41.5429,1170260.0],["2017-10-17",41.5429,42.0573,41.2989,41.5231,815627.0],["2017-10-18",41.5231,41.6748,40.712,40.7516,919100.0],["2017-10-19",40.7516,41.1077,40.4615,40.9494,988400.0],["2017-10-20",40.9494,41.1275,39.5647,40.6923,1175007.0],["2017-10-23",40.6923,40.8637,40.2241,40.8373,823282.0],["2017-10-24",40.8373,44.84,40.83734130859375,43.7717,4103694.0],["2017-10-25",43.7717,45.0378,43.4025,44.2927,3245625.0],["2017-10-26",44.2927,44.8993,43.7322,43.9827,1941639.0],["2017-10-27",43.9827,44.3718,42.4661,43.0596,2005477.0],["2017-10-30",43.0596,43.3233,41.5429,41.5759,2271477.0],["2017-10-31",41.5759,42.532,41.4704,42.2617,1042326.0],["2017-11-01",42.2617,42.9936,41.8726,42.8617,1158732.0],["2017-11-02",42.8617,42.861732482910156,41.6616,42.3936,1386154.0],["2017-11-03",42.3936,42.6178,41.8331,42.0045,1001130.0],["2017-11-06",42.0045,43.3299,41.9715,43.2904,1774392.0],["2017-11-07",43.2904,43.3233,42.598,42.9277,1212359.0],["2017-11-08",42.9277,44.1014,42.5848,42.8683,1941133.0],["2017-11-09",42.8683,42.9409,42.321,42.9343,881549.0],["2017-11-10",42.9343,43.653,42.6507,43.3431,1221847.0],["2017-11-13",43.3431,43.6926,42.4199,43.5673,1592122.0],["2017-11-14",43.5673,43.56730651855469,42.598,42.7035,1491280.0],["2017-11-15",42.7035,43.0002,42.4661,42.7233,1242089.0],["2017-11-16",42.7233,42.7826,42.2023,42.2023,1125857.0],["2017-11-17",42.2023,42.20232391357422,39.8944,40.046,3590997.0],["2017-11-20",40.046,41.5429,39.0569,40.9428,6944665.0],["2017-11-21",40.9428,41.3912,40.0592,40.2175,2389258.0],["2017-11-22",40.2175,40.4615,38.9185,39.024,2803623.0],["2017-11-23",39.024,39.169,38.1469,38.1799,2214083.0],["2017-11-24",38.1799,39.235,37.9953,38.7074,1533021.0],["2017-11-27",38.7074,38.70744323730469,38.1667,38.3118,984037.0],["2017-11-28",38.3118,38.8327,38.2459,38.6943,853847.0],["2017-11-29",38.6943,38.7734,38.114,38.3843,757324.0],["2017-11-30",38.3843,38.5558,37.7183,37.7381,834979.0],["2017-12-01",37.7381,38.1206,37.6656,37.9755,835226.0],["2017-12-04",37.9755,38.114,36.927,36.9864,1316842.0],["2017-12-05",36.9864,36.98637390136719,36.1951,36.3797,1913108.0],["2017-12-06",36.3797,36.6765,35.6214,36.4325,803460.0],["2017-12-07",36.4325,36.43247604370117,35.7731,35.9181,635629.0],["2017-12-08",35.9181,36.8479,35.4565,35.7467,2923468.0],["2017-12-11",35.7467,36.6303,34.6191,36.5907,3325847.0],["2017-12-12",36.5907,36.590736389160156,35.8192,35.8258,1722043.0],["2017-12-13",35.8258,36.749,35.82581329345703,36.7094,2800663.0],["2017-12-14",36.7094,37.5007,36.4589,36.993,1924994.0],["2017-12-15",36.993,37.5205,36.7952,36.9138,1699636.0],["2017-12-18",36.9138,37.4546,36.91384506225586,36.993,1553204.0],["2017-12-19",36.993,37.5469,36.7951,37.1249,1254685.0],["2017-12-20",37.1249,37.2897,36.6435,36.6633,1537004.0],["2017-12-21",36.6633,38.4832,36.2676,38.1008,2398509.0],["2017-12-22",38.1008,39.4328,38.0348,38.4898,1908982.0],["2017-12-25",38.4898,39.1031,38.2129,38.6811,1728983.0],["2017-12-26",38.6811,39.0371,38.3711,38.5756,1255266.0],["2017-12-27",38.5756,38.8195,37.7447,37.8502,1841029.0],["2017-12-28",37.8502,38.3777,37.6062,38.2459,1226401.0],["2017-12-29",38.2459,39.8482,38.0678,39.4658,2675940.0],["2018-01-02",39.4658,40.5538,39.3932,40.29,1610786.0],["2018-01-03",40.29,40.5538,39.8944,40.1581,1584038.0],["2018-01-04",40.1581,41.0088,40.0263,40.356,1309089.0],["2018-01-05",40.356,41.266,40.2241,40.3494,1328615.0],["2018-01-08",40.3494,41.0813,39.4987,40.1647,1879813.0],["2018-01-09",40.1647,40.8307,39.9603,40.2241,1052598.0],["2018-01-10",40.2241,40.956,39.9669,40.5142,1173088.0],["2018-01-11",40.5142,40.5406,39.5845,40.0131,1444501.0],["2018-01-12",40.0131,40.1647,38.9712,39.235,1791168.0],["2018-01-15",39.235,39.23496627807617,37.3622,37.4084,2694732.0],["2018-01-16",37.4084,37.8634,36.7952,37.2304,2045260.0],["2018-01-17",37.2304,38.3777,36.6303,38.2459,2037950.0],["2018-01-18",38.2459,38.9778,37.9755,38.4437,1037269.0],["2018-01-19",38.4437,38.6877,38.1799,38.2986,543988.0],["2018-01-22",38.2986,38.8261,37.4084,38.536,766976.0],["2018-01-23",38.536,38.8195,38.325,38.5756,478520.0],["2018-01-24",38.5756,39.7097,38.575557708740234,39.5581,2225115.0],["2018-01-25",39.5581,39.5713,38.5822,38.6877,1892335.0],["2018-01-26",38.6877,38.68767166137695,37.0589,37.0589,2334966.0],["2018-01-29",37.0589,37.3095,36.2017,36.4259,1692812.0],["2018-01-30",36.4259,37.1117,36.2808,37.026,836479.0],["2018-01-31",37.026,37.5139,36.4127,37.2567,1122651.0],["2018-02-01",37.2567,37.4348,36.2808,36.4786,835191.0],["2018-02-02",36.4786,36.9007,35.3972,35.6082,1253511.0],["2018-02-05",35.6082,35.8852,34.9818,35.3444,639122.0],["2018-02-06",35.3444,35.34444808959961,33.5838,33.63,1580038.0],["2018-02-07",33.63,34.5466,32.8453,33.3003,1494500.0],["2018-02-08",33.3003,34.0784,33.300270080566406,33.7685,759771.0],["2018-02-09",33.7685,33.874,32.3903,33.2343,1224020.0],["2018-02-12",33.2343,35.0939,33.1222,34.8499,1262035.0],["2018-02-13",34.8499,35.0345,34.2103,34.4674,908238.0],["2018-02-14",34.4674,34.4872,34.0718,34.2234,381050.0],["2018-02-22",34.2234,34.8829,34.223445892333984,34.5795,765527.0],["2018-02-23",34.5795,34.6784,34.2894,34.6389,687285.0],["2018-02-26",34.6389,35.7928,34.3553,35.7203,1557220.0],["2018-02-27",35.7203,36.4654,35.6742,35.872,1170416.0],["2018-02-28",35.872,39.4592,35.87197494506836,39.0899,6229438.0],["2018-03-01",39.0899,39.2152,38.4437,38.9053,2308313.0],["2018-03-02",38.9053,39.835,38.6481,39.0965,2159362.0],["2018-03-05",39.0965,40.8176,39.09649658203125,40.4219,3809285.0],["2018-03-06",40.4219,41.477,40.2373,40.8176,3990627.0],["2018-03-07",40.8176,42.1957,40.7912,41.4572,3082555.0],["2018-03-08",41.4572,42.354,41.1539,42.3078,3501264.0],["2018-03-09",42.3078,43.4288,42.2023,43.02,4333593.0],["2018-03-12",43.02,44.4179,43.01999282836914,44.2399,3270449.0],["2018-03-13",44.2399,44.6949,43.3101,43.3233,3064572.0],["2018-03-14",43.3233,43.8509,42.598,42.8288,2591316.0],["2018-03-15",42.8288,44.5564,42.828765869140625,43.9168,4134006.0],["2018-03-16",43.9168,45.0378,43.6003,44.1146,3498003.0],["2018-03-19",44.1146,46.9171,44.1146125793457,46.838,5336793.0],["2018-03-20",46.838,48.1304,46.1588,48.0843,5022378.0],["2018-03-21",48.0843,48.5195,47.4776,47.6161,3805440.0],["2018-03-22",47.6161,48.6646,46.7457,47.0028,2972174.0],["2018-03-23",47.0028,47.00284194946289,44.6421,45.7631,5385793.0],["2018-03-26",45.7631,48.4667,45.0905,47.8733,4236484.0],["2018-03-27",47.8733,50.9066,47.8403,49.3372,4957698.0],["2018-03-28",49.3372,50.7681,48.0711,49.9702,4490332.0],["2018-03-29",49.9702,50.0823,47.5106,48.2689,3722481.0],["2018-03-30",48.2689,51.1044,47.8073,50.445,5366908.0],["2018-04-02",50.445,53.076,50.44496536254883,51.4011,3662437.0],["2018-04-03",51.4011,52.4166,50.7747,52.1594,2598692.0],["2018-04-04",52.1594,54.0058,50.1746,50.3658,3513427.0],["2018-04-09",50.3658,52.9441,50.2471,52.8782,4357833.0],["2018-04-10",52.8782,52.87819290161133,49.1789,50.6428,6382276.0],["2018-04-11",50.6428,51.2231,50.2669,50.5439,2668211.0],["2018-04-12",50.5439,52.9375,50.1482,51.6649,3732401.0],["2018-04-13",51.6649,52.9771,50.2142,50.8208,2929220.0],["2018-04-16",50.8208,53.076,50.445,52.621,3344517.0],["2018-04-17",52.621,53.4123,49.8383,49.9768,4209591.0],["2018-04-18",49.9768,53.3332,49.6339,52.7529,4159596.0],["2018-04-19",52.7529,53.6761,51.7638,52.621,3189923.0],["2018-04-20",52.621,52.62102127075195,50.7417,51.289,3658351.0],["2018-04-23",51.289,52.4166,48.1898,48.7305,3786899.0],["2018-04-24",48.7305,51.1571,48.73049545288086,51.0846,3458945.0],["2018-04-25",51.0846,55.7664,50.6494,55.4301,5781284.0],["2018-04-26",55.4301,56.3797,54.4146,54.5201,4252530.0],["2018-04-27",54.5201,57.6985,54.2036,55.1598,4403506.0],["2018-05-02",55.1598,58.3381,55.15975570678711,56.3797,3278695.0],["2018-05-03",56.3797,56.37966537475586,53.287,55.074,3987230.0],["2018-05-04",55.074,58.1601,54.7443,57.4545,2795721.0],["2018-05-07",57.4545,58.9778,56.8149,57.4677,3456318.0],["2018-05-08",57.4677,58.4634,54.9817,55.4235,4192053.0],["2018-05-09",55.4235,57.2369,55.1795,55.9445,2029161.0],["2018-05-10",55.9445,57.7051,54.6652,56.8412,3040147.0],["2018-05-11",56.8412,56.84124755859375,52.6804,53.4123,5628687.0],["2018-05-14",53.4123,54.408,52.1001,53.9926,2703129.0],["2018-05-15",53.9926,55.5884,53.99259567260742,55.3906,2312024.0],["2018-05-16",55.3906,57.3028,54.6322,56.0434,2879370.0],["2018-05-17",56.0434,56.3863,54.4146,54.7773,1464845.0],["2018-05-18",54.7773,55.2125,52.3309,54.7114,3471981.0],["2018-05-21",54.7114,54.71135711669922,53.597,54.0717,2534609.0],["2018-05-22",54.0717,55.1466,53.6299,54.5993,2783342.0],["2018-05-23",54.5993,55.3708,52.7529,53.0826,3773877.0],["2018-05-24",53.0826,54.3355,52.9573,53.7486,1987029.0],["2018-05-25",53.7486,55.5433,53.74861526489258,54.8413,3445866.0],["2018-05-28",54.8413,56.6559,53.7155,55.2056,4030486.0],["2018-05-29",55.2056,57.6625,54.636,54.8215,4365898.0],["2018-05-30",54.8215,57.338,53.0466,55.1725,3377878.0],["2018-05-31",55.1725,57.2851,55.04,57.093,2625928.0],["2018-06-01",57.093,57.3513,53.3778,55.8215,2997787.0],["2018-06-04",55.8215,55.8678,53.9009,55.5367,1850927.0],["2018-06-05",55.5367,57.3645,55.0466,56.9539,2861868.0],["2018-06-06",56.9539,59.603,56.8215,59.3447,4290353.0],["2018-06-07",59.3447,61.5036,59.34467315673828,59.603,3923348.0],["2018-06-08",59.603,61.093,58.2851,59.7023,2917761.0],["2018-06-11",59.7023,59.8347,56.0268,56.4109,3763586.0],["2018-06-12",56.4109,58.0731,56.0069,57.1791,3321621.0],["2018-06-13",57.1791,57.5831,55.497,55.5764,3216313.0],["2018-06-14",55.5764,59.3381,55.1658,58.4506,4636602.0],["2018-06-15",58.4506,58.8745,57.093,57.8149,2893875.0],["2018-06-19",57.8149,57.81486511230469,53.3778,55.0334,3514525.0],["2018-06-20",55.0334,57.2851,54.3778,56.8678,2384867.0],["2018-06-21",56.8678,58.7089,56.3447,56.8215,2608610.0],["2018-06-22",56.8215,57.4639,55.7486,56.9672,1837826.0],["2018-06-25",56.9672,60.1328,56.9539,58.8546,3527689.0],["2018-06-26",58.8546,59.8347,57.0731,57.7685,2719042.0],["2018-06-27",57.7685,58.252,54.8877,55.1327,2719721.0],["2018-06-28",55.1327,56.1526,54.5235,54.6427,1545637.0],["2018-06-29",54.6427,57.7751,54.1725,57.7685,2300089.0],["2018-07-02",57.7685,59.7089,57.5301,58.2122,3698762.0],["2018-07-03",58.2122,58.6029,55.6956,56.9606,2955408.0],["2018-07-04",56.9606,58.1327,56.4903,56.5367,2500486.0],["2018-07-05",56.5367,56.53670883178711,50.88105392456055,50.8811,5431916.0],["2018-07-06",50.8811,53.742,49.8281,52.0599,4184913.0],["2018-07-09",52.0599,56.8546,52.05987548828125,56.5765,3514723.0],["2018-07-10",56.5765,58.1327,56.2983,57.3314,3038670.0],["2018-07-11",57.3314,59.3248,56.0268,58.1394,3514232.0],["2018-07-12",58.1394,60.7619,57.6361,59.9407,3574554.0],["2018-07-13",59.9407,62.1659,59.603,60.6957,3014690.0],["2018-07-16",60.6957,61.3778,59.689,60.7288,2162476.0],["2018-07-17",60.7288,61.0864,58.5433,59.8943,2188200.0],["2018-07-18",59.8943,60.848,58.742,59.2718,2513756.0],["2018-07-19",59.2718,60.0665,57.6162,58.4705,2418536.0],["2018-07-20",58.4705,59.2188,56.636,57.5102,2272376.0],["2018-07-23",57.5102,57.51022720336914,52.8943,54.3049,5738391.0],["2018-07-24",54.3049,55.9606,53.2917,54.8347,3509279.0],["2018-07-25",54.8347,57.0466,54.5698,56.2188,2664627.0],["2018-07-26",56.2188,57.2851,55.1062,55.285,2529380.0],["2018-07-27",55.285,55.5632,53.7685,54.1725,2375486.0],["2018-07-30",54.1725,54.5499,51.0599,52.2254,3616631.0],["2018-07-31",52.2254,53.7619,51.8546,52.636,1950608.0],["2018-08-01",52.636,54.7023,51.6691,52.5036,2745047.0],["2018-08-02",52.5036,53.9473,52.093,52.9804,2123702.0],["2018-08-03",52.9804,53.4307,50.24528884887695,50.2453,2429107.0],["2018-08-06",50.2453,51.3115,47.5963,49.338,4026124.0],["2018-08-07",49.338,51.3248,48.0466,51.3248,2551879.0],["2018-08-08",51.3248,51.32476806640625,49.2718,50.5698,1370663.0],["2018-08-09",50.5698,53.5102,49.7221,53.1129,2388458.0],["2018-08-10",53.1129,55.2718,52.7817,53.8745,2051880.0],["2018-08-13",53.8745,53.87445068359375,50.3314,51.9076,3568719.0],["2018-08-14",51.9076,52.3976,50.5301,51.0599,1958455.0],["2018-08-15",51.0599,51.2917,46.8877,47.2122,5970207.0],["2018-08-16",47.2122,48.4771,46.3512,47.5632,2301311.0],["2018-08-17",47.5632,48.338,43.5764,45.0267,8544641.0],["2018-08-20",45.0267,45.2453,42.4572,43.689,5670436.0],["2018-08-21",43.689,46.689,43.68896484375,46.3314,3838756.0],["2018-08-22",46.3314,47.232,45.4042,46.8214,2277137.0],["2018-08-23",46.8214,48.9142,46.3645,48.285,2794075.0],["2018-08-24",48.285,49.1128,47.2122,48.5565,1986996.0],["2018-08-27",48.5565,50.1062,48.1459,49.2519,2777817.0],["2018-08-28",49.2519,49.5499,48.0996,48.444,1903428.0],["2018-08-29",48.444,48.8546,47.5499,47.9208,1167279.0],["2018-08-30",47.9208,48.9936,47.6824,47.742,1202404.0],["2018-08-31",47.742,47.8082,46.4572,47.0466,866077.0],["2018-09-03",47.0466,47.3446,45.5698,46.9274,2175647.0],["2018-09-04",46.9274,47.6161,46.5565,47.2188,1385210.0],["2018-09-05",47.2188,47.21877670288086,46.04,46.2453,1274830.0],["2018-09-06",46.2453,46.689,45.6691,45.689,1133524.0],["2018-09-07",45.689,47.9936,45.6889762878418,46.7552,2309672.0],["2018-09-10",46.7552,47.4638,44.9671,45.2585,1513208.0],["2018-09-11",45.2585,46.2585,45.0333,45.7684,1094510.0],["2018-09-12",45.7684,46.2519,43.7817,44.0267,2180600.0],["2018-09-13",44.0267,44.987,41.9605,44.8016,4445084.0],["2018-09-14",44.8016,44.801551818847656,42.9406,43.2055,3432765.0],["2018-09-17",43.2055,43.2386,42.0532,42.4638,2393693.0],["2018-09-18",42.4638,43.6294,42.3843,43.3645,1672238.0],["2018-09-19",43.3645,44.8943,43.0466,44.4572,1826568.0],["2018-09-20",44.4572,46.1261,44.2386,44.6625,1902430.0],["2018-09-21",44.6625,45.8943,44.2453,45.6029,1731559.0],["2018-09-25",45.6029,45.602874755859375,43.9274,44.2916,2020564.0],["2018-09-26",44.2916,47.0201,44.0731,45.7684,3327535.0],["2018-09-27",45.7684,47.8148,45.1658,46.8413,4511095.0],["2018-09-28",46.8413,48.0665,46.4969,47.8082,2171733.0],["2018-10-08",47.8082,47.80818557739258,45.338,45.6757,1557934.0],["2018-10-09",45.6757,46.0532,43.3777,43.8479,2196455.0],["2018-10-10",43.8479,44.7088,43.3843,43.8943,1776787.0],["2018-10-11",43.8943,43.89426040649414,41.2585,41.6293,2511502.0],["2018-10-12",41.6293,43.7883,41.477,43.7751,2531951.0],["2018-10-15",43.7751,44.04,42.3843,42.8015,1459945.0],["2018-10-16",42.8015,42.9539,40.8678,41.3909,1593256.0],["2018-10-17",41.3909,42.1923,39.3446,41.5962,2514369.0],["2018-10-18",41.5962,41.59623336791992,40.0664,40.6823,1287391.0],["2018-10-19",40.6823,42.9671,40.1658,42.5035,2473940.0],["2018-10-22",42.5035,46.2254,42.5035285949707,45.0002,3165694.0],["2018-10-23",45.0002,45.9473,44.3049,44.4373,2381390.0],["2018-10-24",44.4373,45.3247,43.6492,43.7684,1394247.0],["2018-10-25",43.7684,43.768428802490234,41.5896,42.881,1707781.0],["2018-10-26",42.881,43.7088,41.0598,41.7022,1446866.0],["2018-10-29",41.7022,41.70219802856445,37.9803,39.2717,2989873.0],["2018-10-30",39.2717,39.27172088623047,36.6492,38.881,4302103.0],["2018-10-31",38.881,42.7088,38.8809928894043,41.8744,6323521.0],["2018-11-01",41.8744,44.4837,41.874385833740234,42.9472,4041622.0],["2018-11-02",42.9472,47.2122,42.947235107421875,47.0135,5609270.0],["2018-11-05",47.0135,48.4771,45.6294,47.0466,4140381.0],["2018-11-06",47.0466,47.5367,46.0333,47.0201,2237902.0],["2018-11-07",47.0201,48.04,46.7552,47.0201,2010930.0],["2018-11-08",47.0201,47.6029,45.7155,46.5499,2279338.0],["2018-11-09",46.5499,48.2122,46.3512,46.7221,2103949.0],["2018-11-12",46.7221,49.5499,46.3579,49.1393,3749712.0],["2018-11-13",49.1393,50.0797,48.1658,49.338,2492113.0],["2018-11-14",49.338,49.3380012512207,47.4837,47.5896,2436177.0],["2018-11-15",47.5896,48.8744,47.3512,48.2651,1622628.0],["2018-11-16",48.2651,49.8016,48.0334,48.5963,1948707.0],["2018-11-19",48.5963,49.1393,47.5499,48.4175,1337666.0],["2018-11-20",48.4175,48.41746139526367,46.1393,46.2254,2398156.0],["2018-11-21",46.2254,47.9473,46.04,47.934,2382531.0],["2018-11-22",47.934,49.0003,46.8281,47.5698,1456058.0],["2018-11-23",47.5698,47.8148,46.0598,46.2122,1480530.0],["2018-11-26",46.2122,46.8678,45.179,45.8612,1490239.0],["2018-11-27",45.8612,47.232,45.6029,46.285,2057720.0],["2018-11-28",46.285,46.881,45.9737,46.689,1996295.0],["2018-11-29",46.689,47.5433,45.3645,45.6956,2089382.0],["2018-11-30",45.6956,46.2055,44.9936,45.6294,1418705.0],["2018-12-03",45.6294,48.6625,45.62937545776367,48.0466,4222813.0],["2018-12-04",48.0466,50.0863,47.9142,50.0665,3912477.0],["2018-12-05",50.0665,50.8943,49.2055,50.0334,2878262.0],["2018-12-06",50.0334,51.3579,48.3446,49.2453,3727280.0],["2018-12-07",49.2453,50.0665,47.2718,47.6228,3023994.0],["2018-12-10",47.6228,48.6625,45.3645,45.6824,4754568.0],["2018-12-11",45.6824,47.6029,45.682350158691406,46.987,3682288.0],["2018-12-12",46.987,46.98699188232422,45.4903,46.1128,2752429.0],["2018-12-13",46.1128,47.1658,45.53,46.6227,2628637.0],["2018-12-14",46.6227,46.62274932861328,44.2916,44.3446,3057626.0],["2018-12-17",44.3446,44.34459686279297,42.1592,42.6426,4100420.0],["2018-12-18",42.6426,43.232,41.8015,42.7353,2791273.0],["2018-12-19",42.7353,42.9936,41.7221,41.8148,1736406.0],["2018-12-20",41.8148,42.1856,40.8611,41.6426,2091562.0],["2018-12-21",41.6426,41.9803,40.9075,41.3446,1642768.0],["2018-12-24",41.3446,43.7949,40.8214,43.6426,3586366.0],["2018-12-25",43.6426,45.1724,42.3909,44.3711,2696853.0],["2018-12-26",44.3711,45.1857,43.53,44.5698,1584347.0],["2018-12-27",44.5698,45.2718,43.8082,43.9671,1885167.0],["2018-12-28",43.9671,45.3579,43.2784,44.934,2516819.0],["2019-01-02",44.934,45.5631,44.3049,44.6956,1551104.0],["2019-01-03",44.6956,44.8744,42.4837,42.7154,2081598.0],["2019-01-04",42.7154,45.4042,42.0532,45.3578,2501739.0],["2019-01-07",45.3578,46.7618,45.0996,46.3578,2579596.0],["2019-01-08",46.3578,46.7883,45.9671,46.2254,1088640.0],["2019-01-09",46.2254,48.6757,45.7618,47.6161,2832680.0],["2019-01-10",47.6161,48.2122,46.934,47.0135,1406091.0],["2019-01-11",47.0135,47.881,46.3579,47.0135,971377.0],["2019-01-14",47.0135,47.0797,46.0598,46.8082,1380836.0],["2019-01-15",46.8082,47.5499,46.2254,47.4439,1576246.0],["2019-01-16",47.4439,48.9936,47.2519,48.3446,1872493.0],["2019-01-17",48.3446,48.6426,47.6956,47.7221,942369.0],["2019-01-18",47.7221,48.8281,47.6824,48.6161,1492006.0],["2019-01-21",48.6161,50.2519,48.285,49.9605,2923979.0],["2019-01-22",49.9605,49.96052551269531,47.9274,48.2651,2044928.0],["2019-01-23",48.2651,48.5036,47.6161,47.9738,1157297.0],["2019-01-24",47.9738,47.9737548828125,45.9473,46.4307,4520971.0],["2019-01-25",46.4307,47.8877,46.1459,46.8876,2706758.0],["2019-01-28",46.8876,48.4241,46.6029,46.9208,1979492.0],["2019-01-29",46.9208,47.9406,46.689,47.3512,1260474.0],["2019-01-30",47.3512,47.351226806640625,46.0996,46.1128,1574749.0],["2019-01-31",46.1128,47.881,46.11281204223633,47.0201,1593956.0],["2019-02-01",47.0201,48.9009,47.02010726928711,48.3976,2319627.0],["2019-02-11",48.3976,49.6559,48.0201,49.1062,1374048.0],["2019-02-12",49.1062,51.9804,49.1062126159668,51.093,2790029.0],["2019-02-13",51.093,51.7883,50.3314,51.1062,2249891.0],["2019-02-14",51.1062,52.1062,50.7022,51.5234,1913560.0],["2019-02-15",51.5234,51.8546,50.7817,51.0864,1513495.0],["2019-02-18",51.0864,54.2983,51.08635330200195,54.2188,3145004.0],["2019-02-19",54.2188,55.2652,53.2188,53.6427,3085608.0],["2019-02-20",53.6427,53.8612,52.0532,52.9804,3139332.0],["2019-02-21",52.9804,53.6427,52.1989,52.4042,2376946.0],["2019-02-22",52.4042,53.0532,51.5897,53.0466,2185250.0],["2019-02-25",53.0466,54.9672,52.9804,54.8215,3490792.0],["2019-02-26",54.8215,56.901,54.0996,54.1725,3321876.0],["2019-02-27",54.1725,55.4175,52.7089,52.9208,3284568.0],["2019-02-28",52.9208,56.0268,51.4373,55.8281,6538186.0],["2019-03-01",55.8281,56.4837,54.8016,55.8745,3253128.0],["2019-03-04",55.8745,60.5102,55.87446212768555,59.5169,5474487.0],["2019-03-05",59.5169,60.9275,58.4374,60.8745,3101568.0],["2019-03-06",60.8745,61.4904,58.9738,59.9804,4792608.0],["2019-03-07",59.9804,59.980438232421875,57.742,59.0268,3310811.0],["2019-03-08",59.0268,60.2321,57.6162,58.1592,2372648.0],["2019-03-11",58.1592,62.9275,58.15923309326172,62.8679,3454792.0],["2019-03-12",62.8679,63.9076,61.9208,62.7818,3341191.0],["2019-03-13",62.7818,64.5169,61.6295,62.4506,2152710.0],["2019-03-14",62.4506,63.0467,60.2586,61.8414,1879096.0],["2019-03-15",61.8414,65.1195,61.84136962890625,62.5831,3861729.0],["2019-03-18",62.5831,64.7619,60.7818,63.7752,6277233.0],["2019-03-19",63.7752,64.7553,60.3977,61.199,4896001.0],["2019-03-20",61.199,61.9208,59.3447,60.7751,3254525.0],["2019-03-21",60.7751,62.8811,60.775146484375,61.603,2502507.0],["2019-03-22",61.603,61.6692,59.795,61.3579,2962715.0],["2019-03-25",61.3579,61.9871,59.3712,59.4043,2892136.0],["2019-03-26",59.4043,60.795,58.2586,58.4241,3239122.0],["2019-03-27",58.4241,59.8745,58.424137115478516,59.7354,3164015.0],["2019-03-28",59.7354,59.7553,58.6162,58.8414,2053447.0],["2019-03-29",58.8414,61.5831,57.7751,60.954,3532967.0],["2019-04-01",60.954,62.9142,60.04,60.6891,4703685.0],["2019-04-02",60.6891,60.8016,58.1129,58.5433,7441519.0],["2019-04-03",58.5433,59.5235,58.0334,59.4043,2438732.0],["2019-04-04",59.4043,59.9142,57.7354,59.848,4419534.0],["2019-04-08",59.848,59.847984313964844,56.9539,57.1526,5687131.0],["2019-04-09",57.1526,58.8679,56.9539,58.4109,3452307.0],["2019-04-10",58.4109,61.5897,58.4109001159668,59.5301,3938102.0],["2019-04-11",59.5301,59.53010559082031,58.344669342041016,58.3447,2417032.0],["2019-04-12",58.3447,58.7751,56.8215,57.0798,2764879.0],["2019-04-15",57.0798,57.9473,55.9274,56.1592,3623008.0],["2019-04-16",56.1592,57.3513,55.7155,57.2718,1906830.0],["2019-04-17",57.2718,59.8877,56.9738,59.4837,4114356.0],["2019-04-18",59.4837,61.3646,59.04,60.9341,3884981.0],["2019-04-19",60.9341,63.1791,60.4639,61.9076,3303099.0],["2019-04-22",61.9076,62.9738,61.3314,62.0533,2478680.0],["2019-04-23",62.0533,64.2321,60.7685,61.7089,4346449.0],["2019-04-24",61.7089,62.9142,61.5897,62.0401,2051824.0],["2019-04-25",62.0401,62.8281,60.9142,61.4639,2194199.0],["2019-04-26",61.4639,62.5765,60.9407,61.9871,2798549.0],["2019-05-06",61.9871,61.98706817626953,56.0334,56.689,2925378.0],["2019-05-07",56.689,59.1394,56.689029693603516,58.6162,2202187.0],["2019-05-08",58.6162,59.7354,56.9539,57.4109,1867073.0],["2019-05-09",57.4109,57.410888671875,55.8082,56.391,1856733.0],["2019-05-10",56.391,58.9341,56.338,58.5301,2300880.0],["2019-05-13",58.5301,58.8082,56.8612,58.3116,1297668.0],["2019-05-14",58.3116,59.1394,57.4837,58.5831,1543568.0],["2019-05-15",58.5831,60.4308,58.58308410644531,60.2983,2478201.0],["2019-05-16",60.2983,61.1791,60.0665,60.9937,1449728.0],["2019-05-17",60.9937,62.0401,60.0665,60.2983,1643706.0],["2019-05-20",60.2983,60.742,57.55,58.3513,1944558.0],["2019-05-21",58.3513,59.5433,57.9539,59.2321,1662014.0],["2019-05-22",59.2321,60.2652,58.8679,59.5367,1474074.0],["2019-05-23",59.5367,59.8678,57.0202,57.6625,2436098.0],["2019-05-24",57.6625,57.8612,56.2917,56.8215,1851756.0],["2019-05-27",56.8215,57.8745,55.9738,57.6294,1564326.0],["2019-05-28",57.6294,58.2784,57.1592,57.6758,1117235.0],["2019-05-29",57.6758,58.55,56.8016,57.8347,1534549.0],["2019-05-30",57.8347,57.8414,55.7619,56.4175,1828689.0],["2019-05-31",56.4175,58.3976,56.1725,57.55,2422189.0],["2019-06-03",57.55,58.0798,56.6096,56.8877,1468948.0],["2019-06-04",56.8877,57.6096,56.5831,56.8745,1296253.0],["2019-06-05",56.8745,57.5367,56.1592,56.9076,1695386.0],["2019-06-06",56.9076,57.252,56.0268,56.4705,1234044.0],["2019-06-10",56.4705,57.7813,55.4591,57.555,1595071.0],["2019-06-11",57.555,59.6976,57.3222,59.3582,2507626.0],["2019-06-12",59.3582,60.0303,58.9257,59.8972,1338344.0],["2019-06-13",59.8972,59.89718246459961,58.7594,59.7042,1094265.0],["2019-06-14",59.7042,60.9618,57.594970703125,57.595,2717422.0],["2019-06-17",57.595,60.3962,57.594970703125,59.5978,2004060.0],["2019-06-18",59.5978,60.4428,59.3782,59.5379,1385304.0],["2019-06-19",59.5379,61.88,59.537872314453125,60.2831,2064816.0],["2019-06-20",60.2831,62.4522,59.6976,62.2792,2845994.0],["2019-06-21",62.2792,63.783,61.6338,62.4123,2569872.0],["2019-06-24",62.4123,62.6784,61.2279,61.8268,1556938.0],["2019-06-25",61.8268,61.8268,59.7375,60.8287,2247028.0],["2019-06-26",60.8287,64.9274,60.5692,64.8609,4767058.0],["2019-06-27",64.8609,65.9721,64.4084,65.5396,3423712.0],["2019-06-28",65.5396,65.8057,64.6147,65.2601,1599073.0],["2019-07-01",65.2601,67.6555,65.26010131835938,67.4026,2622438.0],["2019-07-02",67.4026,69.0993,67.0034,67.7353,2597792.0],["2019-07-03",67.7353,68.4206,66.6774,67.396,1935239.0],["2019-07-04",67.396,68.068,65.8723,67.2962,2322026.0],["2019-07-05",67.2962,67.9216,66.6707,67.8684,1314887.0],["2019-07-08",67.8684,69.0727,66.012,66.5643,1883994.0],["2019-07-09",66.5643,67.7752,66.2183,66.3913,979729.0],["2019-07-10",66.3913,67.6954,65.9255,66.0785,1443985.0],["2019-07-11",66.0785,68.4007,66.0785140991211,67.376,2183465.0],["2019-07-12",67.376,68.8664,66.0053,66.6042,1943440.0],["2019-07-15",66.6042,67.0367,65.7924,66.5177,1751255.0],["2019-07-16",66.5177,66.857,65.6194,65.8856,1123022.0],["2019-07-17",65.8856,66.1251,64.129,65.4065,1806910.0],["2019-07-18",65.4065,65.6726,64.0624,64.2155,1253821.0],["2019-07-19",64.2155,65.7392,64.21546936035156,64.8276,1406420.0],["2019-07-22",64.8276,64.8276138305664,62.4056,62.5454,2880950.0],["2019-07-23",62.5454,63.4436,62.1195,62.6119,2142337.0],["2019-07-24",62.6119,63.8429,62.6119,63.0111,1947744.0],["2019-07-25",63.0111,63.4104,62.226,63.1509,1975019.0],["2019-07-26",63.1509,64.0691,62.2792,63.3438,2665202.0],["2019-07-29",63.3438,64.3419,63.0577,63.8096,2185337.0],["2019-07-30",63.8096,64.2487,62.9845,63.0244,1875064.0],["2019-07-31",63.0244,63.3904,62.6252,62.898,1397856.0],["2019-08-01",62.898,63.4902,62.1927,63.4436,1618212.0],["2019-08-02",63.4436,63.7431,62.3325,63.7098,2273388.0],["2019-08-05",63.7098,64.7411,61.0949,61.2878,4408265.0],["2019-08-06",61.2878,64.2754,60.6158,63.6765,4850491.0],["2019-08-07",63.6765,65.3466,62.6851,64.0092,2984594.0],["2019-08-08",64.0092,66.877,64.00920867919922,66.5376,3689840.0],["2019-08-09",66.5376,67.9349,66.2183,67.0699,3247788.0],["2019-08-12",67.0699,68.7533,66.7838,67.4559,3543968.0],["2019-08-13",67.4559,69.106,67.2429,68.7666,2814000.0],["2019-08-14",68.7666,70.8626,68.7334,70.0508,3328544.0],["2019-08-15",70.0508,70.796,68.8665,69.8845,2993839.0],["2019-08-16",69.8845,73.1382,69.7314,71.661,3471925.0],["2019-08-19",71.661,73.3777,70.7761,71.5146,4221319.0],["2019-08-20",71.5146,72.0935,70.8027,71.3017,2382888.0],["2019-08-21",71.3017,71.5213,70.3303,71.1154,1937168.0],["2019-08-22",71.1154,72.7456,70.8626,71.2685,2632408.0],["2019-08-23",71.2685,75.1077,71.2684555053711,74.7218,3607590.0],["2019-08-26",74.7218,74.72177124023438,72.2266,72.6524,4135749.0],["2019-08-27",72.6524,75.0411,72.6524429321289,73.065,3029268.0],["2019-08-28",73.065,73.6771,71.9738,73.1315,2220068.0],["2019-08-29",73.1315,73.8301,72.2399,73.4575,2014236.0],["2019-08-30",73.4575,74.8548,72.4927,72.9119,2500985.0],["2019-09-02",72.9119,75.3805,72.91193389892578,74.9547,2735693.0],["2019-09-03",74.9547,75.4869,74.0897,74.6552,2339136.0],["2019-09-04",74.6552,74.65522766113281,71.874,74.1163,2798899.0],["2019-09-05",74.1163,74.3225,71.9804,72.3264,3998894.0],["2019-09-06",72.3264,73.0716,71.508,72.0602,3634667.0],["2019-09-09",72.0602,72.7256,71.1953,72.0602,3244411.0],["2019-09-10",72.0602,73.1249,71.5413,72.2466,2766359.0],["2019-09-11",72.2466,73.7902,71.1021,71.2618,2817557.0],["2019-09-12",71.2618,72.526,70.5299,72.0602,2276352.0],["2019-09-16",72.0602,73.1115,71.2352,71.6677,2036836.0],["2019-09-17",71.6677,72.699,71.1886,72.0536,2220436.0],["2019-09-18",72.0536,73.7237,71.0622,73.1182,3341835.0],["2019-09-19",73.1182,73.6904,72.5992,73.3245,2200017.0],["2019-09-20",73.3245,74.9879,73.1448,73.9699,2562868.0],["2019-09-23",73.9699,73.9699,72.2266,72.7522,1658139.0],["2019-09-24",72.7522,77.0838,72.6591,76.119,5363317.0],["2019-09-25",76.119,78.2216,75.1875,76.3852,3514128.0],["2019-09-26",76.3852,79.0334,75.8662,75.9993,3969095.0],["2019-09-27",75.9993,79.1132,75.8529,78.8404,3380325.0],["2019-09-30",78.8404,80.4041,77.7492,78.4146,2488977.0],["2019-10-08",78.4146,81.1626,78.41458892822266,79.4127,3106825.0],["2019-10-09",79.4127,79.7054,77.7692,78.6541,3098968.0],["2019-10-10",78.6541,83.6112,78.65413665771484,82.7196,4270830.0],["2019-10-11",82.7196,83.8041,81.7747,82.0941,2446372.0],["2019-10-14",82.0941,83.6711,81.7082,82.0808,2952639.0],["2019-10-15",82.0808,83.3051,81.2291,82.0609,2415858.0],["2019-10-16",82.0609,83.9971,81.8413,83.1654,2287824.0],["2019-10-17",83.1654,83.8374,82.2272,83.8175,1884302.0],["2019-10-18",83.8175,85.8735,82.8393,82.9724,2952296.0],["2019-10-21",82.9724,84.5028,80.4373,81.6417,5798863.0],["2019-10-22",81.6417,85.1682,81.64167785644531,84.077,3389127.0],["2019-10-23",84.077,84.5427,81.5884,81.8413,3283386.0],["2019-10-24",81.8413,82.8726,80.3242,81.309,4196745.0],["2019-10-25",81.309,82.5067,79.9782,80.7767,4576118.0],["2019-10-28",80.7767,81.9611,79.8984,80.7767,3064331.0],["2019-10-29",80.7767,82.0409,79.9649,81.4088,3470661.0],["2019-10-30",81.4088,82.7795,80.8765,82.2538,3009609.0],["2019-10-31",82.2538,86.2727,82.2339,85.0351,3482396.0],["2019-11-01",85.0351,86.1662,83.904,85.9001,2202566.0],["2019-11-04",85.9001,88.0027,85.1682,87.1643,3190021.0],["2019-11-05",87.1643,87.4105,85.7138,87.0046,1947792.0],["2019-11-06",87.0046,88.3287,86.4523,86.6985,2016774.0],["2019-11-07",86.6985,88.6281,86.6054,87.9494,2077586.0],["2019-11-08",87.9494,89.0007,86.6719,86.8649,1960618.0],["2019-11-11",86.8649,87.4304,85.6672,85.6805,2339425.0],["2019-11-12",85.6805,87.0778,85.5208,86.4923,1876995.0],["2019-11-13",86.4923,88.9941,86.439,87.9561,3069507.0],["2019-11-14",87.9561,89.8724,87.5502,89.4598,2195589.0],["2019-11-15",89.4598,90.4113,87.1776,87.4637,3394524.0],["2019-11-18",87.4637,89.0207,87.2375,88.342,2451659.0],["2019-11-19",88.342,95.0623,88.0825,94.3836,4893163.0],["2019-11-20",94.3836,96.4796,94.0975,95.6146,2650606.0],["2019-11-21",95.6146,96.7324,94.3637,95.9539,2861181.0],["2019-11-22",95.9539,97.0451,86.3658,87.8629,8815297.0],["2019-11-25",87.8629,88.4618,83.5047,84.7956,6345994.0],["2019-11-26",84.7956,85.6007,83.6378,84.5028,4843865.0],["2019-11-27",84.5028,84.50279998779297,82.8593,83.3051,2976072.0],["2019-11-28",83.3051,84.1701,82.693,83.4182,2139439.0],["2019-11-29",83.4182,83.6311,79.5657,81.8413,4391884.0],["2019-12-02",81.8413,82.3736,80.7168,81.9078,2250406.0],["2019-12-03",81.9078,82.1074,79.6123,81.5286,3154043.0],["2019-12-04",81.5286,84.1768,81.3223,82.6797,4057414.0],["2019-12-05",82.6797,85.5009,82.5067,85.1615,3356228.0],["2019-12-06",85.1615,85.4676,83.9106,85.1016,2203958.0],["2019-12-09",85.1016,85.7537,81.1693,81.9211,4316400.0],["2019-12-10",81.9211,85.1349,81.3023,84.8022,2782627.0],["2019-12-11",84.8022,85.6206,84.1768,84.5361,1328548.0],["2019-12-12",84.5361,86.4191,84.2433,85.1016,1472517.0],["2019-12-13",85.1016,87.7498,85.10162353515625,87.5635,2482984.0],["2019-12-16",87.5635,89.227,86.612,88.5616,3094901.0],["2019-12-17",88.5616,91.2231,87.9029,89.7992,3232191.0],["2019-12-18",89.7992,90.2849,86.439,86.6852,3500854.0],["2019-12-19",86.6852,87.1244,85.3678,86.093,2068465.0],["2019-12-20",86.093,87.0911,85.5873,86.093,1675550.0],["2019-12-23",86.093,87.4837,85.5541,86.0331,1909005.0],["2019-12-24",86.0331,87.1643,85.5474,87.0113,1182945.0],["2019-12-25",87.0113,87.4304,84.576,85.9467,2671961.0],["2019-12-26",85.9467,86.4191,84.902,85.5009,1506874.0],["2019-12-27",85.5009,86.2993,84.423,85.0617,1472093.0],["2019-12-30",85.0617,85.7204,83.6378,84.8688,1810156.0],["2019-12-31",84.8688,88.0426,84.3697,86.1662,2769895.0],["2020-01-02",86.1662,86.6786,84.8022,85.7471,2668740.0],["2020-01-03",85.7471,85.8335,83.5114,83.8374,2398205.0],["2020-01-06",83.8374,86.4124,82.6131,85.5674,3245156.0],["2020-01-07",85.5674,86.8316,85.1682,86.5721,1781610.0],["2020-01-08",86.5721,88.8011,85.9866,88.1424,2345274.0],["2020-01-09",88.1424,92.7402,88.14239501953125,92.5672,4095662.0],["2020-01-10",92.5672,94.0509,92.0748,92.6337,2022430.0],["2020-01-13",92.6337,96.8123,92.63367462158203,96.6659,2875611.0],["2020-01-14",96.6659,97.0984,93.9578,95.548,2097930.0],["2020-01-15",95.548,98.5356,94.6964,97.5575,2114497.0],["2020-01-16",97.5575,99.7466,96.8123,98.9415,1592586.0],["2020-01-17",98.9415,102.0953,98.489,99.7931,2205667.0],["2020-01-20",99.7931,103.0535,99.0612,102.3682,2015337.0],["2020-01-21",102.3682,104.2379,100.4718,102.4679,2070462.0],["2020-01-22",102.4679,104.4641,100.9975,104.2379,2098832.0],["2020-01-23",104.2379,104.9764,100.8045,101.1438,2671900.0],["2020-02-03",101.1438,101.14384460449219,91.8219,96.0803,4376213.0],["2020-02-04",96.0803,105.6884,96.0803451538086,105.3756,3755441.0],["2020-02-05",105.3756,106.4602,102.1353,103.6191,4556797.0],["2020-02-06",103.6191,113.979,102.3948,110.3593,5271064.0],["2020-02-07",110.3593,112.229,103.6457,105.7882,5338029.0],["2020-02-10",105.7882,105.9944,102.9071,104.9964,2853475.0],["2020-02-11",104.9964,106.4003,103.7987,105.7483,3290015.0],["2020-02-12",105.7483,109.7871,105.0829,109.7871,3518148.0],["2020-02-13",109.7871,110.3926,106.4602,107.0324,2518741.0],["2020-02-14",107.0324,108.5096,105.5819,106.926,2174132.0],["2020-02-17",106.926,117.6186,106.92596435546875,117.6186,3815313.0],["2020-02-18",117.6186,122.4292,117.1461,120.9454,8785558.0],["2020-02-19",120.9454,120.94544219970703,117.572,118.2906,4278514.0],["2020-02-20",118.2906,120.7991,117.9113,119.7544,3700265.0],["2020-02-21",119.7544,125.0907,118.3039,123.6735,4707756.0],["2020-02-24",123.6735,132.9954,122.3361,129.5687,5086043.0],["2020-02-25",129.5687,131.5915,123.7267,127.0536,4660521.0],["2020-02-26",127.0536,127.05360412597656,119.9341,121.7639,5113766.0],["2020-02-27",121.7639,126.4215,121.0985,124.5452,3179135.0],["2020-02-28",124.5452,124.9776,118.9094,119.1556,3563491.0],["2020-03-02",119.1556,123.5937,118.437,123.0281,3598515.0],["2020-03-03",123.0281,132.0772,123.02809143066406,129.1828,4194975.0],["2020-03-04",129.1828,129.18283081054688,124.4254,126.7808,3812405.0],["2020-03-05",126.7808,129.6818,125.7561,128.2646,2767912.0],["2020-03-06",128.2646,130.0145,125.6896,126.5679,2670939.0],["2020-03-09",126.5679,126.5678939819336,120.8856,121.4844,3994039.0],["2020-03-10",121.4844,123.76,117.6385,120.7725,4963991.0],["2020-03-11",120.7725,122.7619,116.4409,116.9931,4966537.0],["2020-03-12",116.9931,116.99311828613281,111.7832,114.4647,5143577.0],["2020-03-13",114.4647,115.6956,108.4763,113.1273,5568224.0],["2020-03-16",113.1273,114.3117,106.4602,106.8195,5509368.0],["2020-03-17",106.8195,109.7073,103.2331,105.6418,5520293.0],["2020-03-18",105.6418,115.4228,105.64179992675781,109.7206,7280770.0],["2020-03-19",109.7206,113.247,104.87,107.7377,6333450.0],["2020-03-20",107.7377,114.2451,107.73773193359375,112.9476,5837655.0],["2020-03-23",112.9476,113.0474,105.2492,106.5933,6937060.0],["2020-03-24",106.5933,112.8412,106.5932846069336,112.6482,5675523.0],["2020-03-25",112.6482,116.9732,112.6482162475586,115.017,5254306.0],["2020-03-26",115.017,117.226,112.4486,116.1348,3842294.0],["2020-03-27",116.1348,118.2241,113.3136,113.766,3591718.0],["2020-03-30",113.766,113.76603698730469,107.5248,109.7871,4969981.0],["2020-03-31",109.7871,114.9704,109.7870864868164,114.1786,4043572.0],["2020-04-01",114.1786,115.2299,110.5988,111.1245,3094060.0],["2020-04-02",111.1245,114.4115,110.7186,114.4115,2527658.0],["2020-04-03",114.4115,116.5739,113.3202,114.8506,2608429.0],["2020-04-07",114.8506,119.648,114.85060119628906,118.8229,3313192.0],["2020-04-08",118.8229,118.82291412353516,115.5093,118.1708,2338235.0],["2020-04-09",118.1708,129.3358,116.86,126.4215,5262483.0],["2020-04-10",126.4215,128.4709,121.5776,122.3494,3625316.0],["2020-04-13",122.3494,123.3142,120.5529,122.1764,2313383.0],["2020-04-14",122.1764,127.0869,120.4331,126.4281,3968221.0],["2020-04-15",126.4281,126.9338,122.1564,122.4492,2127944.0],["2020-04-16",122.4492,123.9596,121.0985,122.396,2345518.0],["2020-04-17",122.396,124.9377,120.9055,121.2316,2930804.0],["2020-04-20",121.2316,126.4082,120.8523,125.4767,3321906.0],["2020-04-21",125.4767,127.6724,123.1678,125.4301,2777255.0],["2020-04-22",125.4301,126.7542,123.9596,126.3417,1897729.0],["2020-04-23",126.3417,129.2959,123.0946,123.4606,3116943.0],["2020-04-24",123.4606,124.9577,121.0985,123.6203,1757603.0],["2020-04-27",123.6203,125.9358,120.5662,125.0109,2993837.0],["2020-04-28",125.0109,128.7836,122.6022,127.4528,3181416.0],["2020-04-29",127.4528,132.33,126.5745,127.9851,2593852.0],["2020-04-30",127.9851,128.3378,125.2837,125.9557,2414412.0],["2020-05-06",125.9557,125.95573425292969,121.9834,125.0908,3128914.0],["2020-05-07",125.0908,127.2599,123.0813,123.8598,3226276.0],["2020-05-08",123.8598,125.7495,123.4273,125.1506,2208388.0],["2020-05-11",125.1506,127.7522,120.686,121.4977,3933860.0],["2020-05-12",121.4977,125.49,120.5795,124.8312,3312449.0],["2020-05-13",124.8312,132.9621,124.83124542236328,132.6028,5651108.0],["2020-05-14",132.6028,134.7919,131.7445,133.7539,3178189.0],["2020-05-15",133.7539,136.0695,130.5003,131.8643,2912408.0],["2020-05-18",131.8643,138.3783,131.5582,136.9344,3167462.0],["2020-05-19",136.9344,139.729,135.0714,137.1873,2491434.0],["2020-05-20",137.1873,137.2672,133.7407,134.3262,2570166.0],["2020-05-21",134.3262,138.731,133.1884,134.7321,3037237.0],["2020-05-22",134.7321,137.7196,132.9289,133.4412,3505419.0],["2020-05-25",133.4412,135.444,131.1324,134.4459,2544129.0],["2020-05-26",134.4459,144.3734,134.44593811035156,142.2641,4500766.0],["2020-05-27",142.2641,143.7146,139.5294,139.7423,2789266.0],["2020-05-28",139.7423,141.4523,137.0675,140.3944,1683192.0],["2020-05-29",140.3944,145.917,139.8554,144.5197,2945259.0],["2020-06-01",144.5197,147.6869,143.2622,145.0853,3010567.0],["2020-06-02",145.0853,146.7155,139.21,140.3079,3378884.0],["2020-06-03",140.3079,145.6309,139.8089,144.9788,2819671.0],["2020-06-04",144.9788,148.858,143.5416,146.3163,2263356.0],["2020-06-05",146.3163,149.377,145.1851,147.5738,2336651.0],["2020-06-08",147.5738,149.6897,142.5103,144.1538,3129526.0],["2020-06-09",144.1538,148.7915,144.15377807617188,146.3163,2403424.0],["2020-06-10",146.3163,149.1241,145.8505,147.7135,1935694.0],["2020-06-11",147.7135,148.7781,144.5197,145.4513,1829079.0],["2020-06-12",145.4513,147.9531,143.0559,147.2478,2149975.0],["2020-06-15",147.2478,150.6878,143.2356,144.5197,3509060.0],["2020-06-16",144.5197,147.9664,144.5197296142578,146.3961,2714783.0],["2020-06-17",146.3961,148.5785,145.4912,145.7507,2396311.0],["2020-06-18",145.7507,147.3143,141.998,143.5416,2931093.0],["2020-06-19",143.5416,154.2808,143.4618,151.3731,5937061.0],["2020-06-22",151.3731,153.835,149.7097,150.5747,3707065.0],["2020-06-23",150.5747,158.7654,150.5746612548828,157.2617,3946161.0],["2020-06-24",157.2617,161.6425,152.3741,154.6545,3357277.0],["2020-06-29",154.6545,160.6223,154.1278,158.6286,4139097.0],["2020-06-30",158.6286,163.6295,157.3617,162.0959,2719658.0],["2020-07-01",162.0959,164.363,154.0278,158.2952,4814769.0],["2020-07-02",158.2952,159.8755,153.361,155.2947,3785152.0],["2020-07-03",155.2947,157.6284,152.1474,156.6549,4135698.0],["2020-07-06",156.6549,156.65489196777344,148.0934,150.027,8718388.0],["2020-07-07",150.027,152.3541,141.7722,150.3738,8042959.0],["2020-07-08",150.3738,151.3273,148.4268,148.6268,5068263.0],["2020-07-09",148.6268,153.0543,147.3599,152.1008,6334419.0],["2020-07-10",152.1008,158.6953,152.0941,155.7014,5027146.0],["2020-07-13",155.7014,160.6756,153.4477,158.8286,6520943.0],["2020-07-14",158.8286,159.8088,150.4738,154.7679,6797107.0],["2020-07-15",154.7679,161.4958,153.621,159.5154,8904005.0],["2020-07-16",159.5154,164.4163,145.6996,147.5333,7758672.0],["2020-07-17",147.5333,149.627,143.3592,147.1332,6616089.0],["2020-07-20",147.1332,148.0934,138.0249,143.1258,6993709.0],["2020-07-21",143.1258,157.3417,142.159,156.1281,8094686.0],["2020-07-22",156.1281,157.7017,152.5942,154.5345,3508780.0],["2020-07-23",154.5345,157.3417,148.1067,156.0215,6508007.0],["2020-07-24",156.0215,156.4682,144.8461,146.6931,5831210.0],["2020-07-27",146.6931,149.6936,143.3592,145.0261,3541480.0],["2020-07-28",145.0261,145.4262,140.232,142.6391,5106162.0],["2020-07-29",142.6391,147.2265,142.63905334472656,145.953,5213464.0],["2020-07-30",145.953,147.7733,143.3592,145.1328,3614030.0],["2020-07-31",145.1328,149.3536,143.6126,145.4796,4222670.0],["2020-08-03",145.4796,146.9598,141.5788,144.6927,5228078.0],["2020-08-04",144.6927,150.4138,144.026,146.6931,4320500.0],["2020-08-05",146.6931,147.1932,143.4125,146.0463,3212948.0],["2020-08-06",146.0463,148.7002,143.926,144.7328,3356690.0],["2020-08-07",144.7328,148.9068,141.3588,144.6927,5093960.0],["2020-08-10",144.6927,159.1754,144.69273376464844,156.6482,12704972.0],["2020-08-11",156.6482,161.3358,154.0278,154.3612,5739888.0],["2020-08-12",154.3612,156.3415,148.9602,153.9478,5236551.0],["2020-08-13",153.9478,155.0813,149.3803,152.3941,4023423.0],["2020-08-14",152.3941,155.6547,147.4866,152.0208,3704587.0],["2020-08-17",152.0208,153.361,149.2802,152.2141,2641431.0],["2020-08-18",152.2141,161.3824,152.21409606933594,159.8221,4651171.0],["2020-08-19",159.8221,161.3624,156.0281,156.2081,2448087.0],["2020-08-20",156.2081,159.4621,153.361,158.2885,2908848.0],["2020-08-21",158.2885,168.6971,158.0285,166.0233,4418594.0],["2020-08-24",166.0233,167.3635,160.2822,165.3698,3418359.0],["2020-08-25",165.3698,170.0306,163.0294,167.1635,2511933.0],["2020-08-26",167.1635,173.3179,165.4165,167.5502,3769367.0],["2020-08-27",167.5502,175.0716,167.5502166748047,173.4379,3011276.0],["2020-08-28",173.4379,183.033,171.3642,181.9995,3465733.0],["2020-08-31",181.9995,185.6535,179.4723,183.0063,2834395.0],["2020-09-01",183.0063,184.3666,178.0321,182.0195,2312436.0],["2020-09-02",182.0195,182.6929,178.8989,180.0391,2362568.0],["2020-09-03",180.0391,186.547,179.419,181.8995,2463612.0],["2020-09-04",181.8995,181.8994598388672,175.2316,178.5122,3297166.0],["2020-09-07",178.5122,180.3459,164.743,164.9698,4866209.0],["2020-09-08",164.9698,167.8903,161.3758,164.0896,3079739.0],["2020-09-09",164.0896,164.08958435058594,156.9283,159.0287,2860716.0],["2020-09-10",159.0287,164.763,157.7018,159.282,2469710.0],["2020-09-11",159.282,164.0296,159.28204345703125,161.3824,2305815.0],["2020-09-14",161.3824,166.33,161.2824,163.4028,2800005.0],["2020-09-15",163.4028,164.9497,161.0424,161.6625,2520609.0],["2020-09-16",161.6625,163.0294,154.2478,158.6686,4361530.0],["2020-09-17",158.6686,160.1622,154.6946,156.9616,2832880.0],["2020-09-18",156.9616,160.0222,155.2613,159.3221,2019696.0],["2020-09-21",159.3221,161.1691,156.4015,159.8288,1874749.0],["2020-09-22",159.8288,165.2298,158.8953,161.3958,3120265.0],["2020-09-23",161.3958,171.2309,160.2489,169.2838,3496425.0],["2020-09-24",169.2838,170.4974,165.4565,167.3635,2726355.0],["2020-09-25",167.3635,175.7517,167.3569,172.7045,3223266.0],["2020-09-28",172.7045,174.8248,170.4774,173.1045,1965502.0],["2020-09-29",173.1045,175.0316,170.0573,172.6845,2709698.0],["2020-09-30",172.6845,178.7722,170.9708,175.6317,2050865.0],["2020-10-09",175.6317,180.3525,175.6316680908203,179.3657,2158409.0],["2020-10-12",179.3657,183.7065,178.6989,182.6996,2571931.0],["2020-10-13",182.6996,192.6214,182.69960021972656,190.9011,3347082.0],["2020-10-14",190.9011,193.3682,188.4073,189.1341,3476985.0],["2020-10-15",189.1341,191.9013,187.8872,189.9609,1723919.0],["2020-10-16",189.9609,192.4213,189.3675,191.3545,2003059.0],["2020-10-19",191.3545,192.528,183.3664,183.6731,3680422.0],["2020-10-20",183.6731,186.3003,182.5062,185.7068,2084779.0],["2020-10-21",185.7068,191.5879,183.2664,187.9205,3066303.0],["2020-10-22",187.9205,189.7676,185.0934,188.754,1679314.0],["2020-10-23",188.754,192.028,180.0658,182.3596,2955306.0],["2020-10-26",182.3596,182.953,172.7511,181.266,2649878.0],["2020-10-27",181.266,188.5473,181.26600646972656,185.9002,2915833.0],["2020-10-28",185.9002,189.8209,184.5466,187.9339,2610291.0],["2020-10-29",187.9339,193.3682,186.1002,189.0074,3651810.0],["2020-10-30",189.0074,189.00741577148438,180.6192,183.293,4661727.0],["2020-11-02",183.293,187.7005,182.3662,184.2332,2494674.0],["2020-11-03",184.2332,184.3666,180.7659,183.0863,2147061.0],["2020-11-04",183.0863,188.4806,182.1062,184.0332,3440229.0],["2020-11-05",184.0332,192.408,184.03317260742188,191.3945,4279452.0],["2020-11-06",191.3945,193.2215,181.4394,183.3664,3906946.0],["2020-11-09",183.3664,196.7021,183.36639404296875,192.208,4134109.0],["2020-11-10",192.208,195.0352,187.0337,193.3215,4556770.0],["2020-11-11",193.3215,196.0354,176.3985,178.5322,8018516.0],["2020-11-12",178.5322,181.5194,174.5448,181.4327,5169841.0],["2020-11-13",181.4327,183.0197,176.0317,177.3987,3300045.0],["2020-11-16",177.3987,183.3664,176.2051,182.3662,3514936.0],["2020-11-17",182.3662,182.6996,177.0319,178.4322,3442538.0],["2020-11-18",178.4322,181.206,165.6032,166.43,6744452.0],["2020-11-19",166.43,174.4848,164.1563,172.8645,4759228.0],["2020-11-20",172.8645,177.732,170.5241,171.2042,2752790.0],["2020-11-23",171.2042,172.5244,166.1433,168.037,3558186.0],["2020-11-24",168.037,168.6704,160.3289,165.5632,5341225.0],["2020-11-25",165.5632,166.6167,160.2489,160.729,3789083.0],["2020-11-26",160.729,164.0162,158.3619,159.8621,3007865.0],["2020-11-27",159.8621,162.916,158.3619,159.5421,2313819.0],["2020-11-30",159.5421,162.2559,154.9613,160.2289,3975774.0],["2020-12-01",160.2289,170.7641,159.3621,169.0238,5020541.0],["2020-12-02",169.0238,170.5441,163.7629,167.1968,3527679.0],["2020-12-03",167.1968,172.031,164.6297,170.0507,3209687.0],["2020-12-04",170.0507,176.5452,168.6971,175.365,3677343.0],["2020-12-07",175.365,180.3659,172.2577,179.7524,3584417.0],["2020-12-08",179.7524,183.233,178.6989,182.6996,2260351.0],["2020-12-09",182.6996,183.6998,177.632,182.0462,2982849.0],["2020-12-10",182.0462,186.8337,180.3792,185.0534,3842123.0],["2020-12-11",185.0534,188.0072,181.0326,181.3327,4925254.0],["2020-12-14",181.3327,186.5536,181.3326873779297,184.8667,3265782.0],["2020-12-15",184.8667,187.5005,183.3731,185.1267,2284105.0],["2020-12-16",185.1267,187.8339,184.0398,186.6737,2105776.0],["2020-12-17",186.6737,197.4356,186.6736602783203,187.3671,5278215.0],["2020-12-18",187.3671,189.2008,184.0332,186.0336,2987805.0],["2020-12-21",186.0336,192.6014,183.6865,191.2945,3117114.0],["2020-12-22",191.2945,196.6421,190.2743,192.7881,3499001.0],["2020-12-23",192.7881,194.6217,188.9607,192.0213,2318754.0],["2020-12-24",192.0213,195.4219,190.0343,191.2211,1869912.0],["2020-12-25",191.2211,197.90234375,188.634,197.9023,2898128.0],["2020-12-28",197.9023,201.0363,195.6553,196.9955,2779970.0],["2020-12-29",196.9955,199.2159,190.2076,195.3486,2891575.0],["2020-12-30",195.3486,198.6825,192.1747,194.2884,2823289.0],["2020-12-31",194.2884,200.4895,192.8881,199.4627,3541041.0],["2021-01-04",199.4627,199.9027,193.7083,198.6492,4382865.0],["2021-01-05",198.6492,205.8504,197.1022,202.4365,4289873.0],["2021-01-06",202.4365,204.4769,199.0759,202.0898,2398233.0],["2021-01-07",202.0898,207.144,199.5626,205.6037,3962378.0],["2021-01-08",205.6037,208.6843,194.035,196.8688,4294131.0],["2021-01-11",196.8688,206.7039,196.8688201904297,203.7634,4556158.0],["2021-01-12",203.7634,205.1903,197.5023,201.9564,2947557.0],["2021-01-13",201.9564,204.4969,196.7021,197.769,3538073.0],["2021-01-14",197.769,199.7027,190.2743,190.421,3451721.0],["2021-01-15",190.421,193.3682,187.7005,190.3276,3687177.0],["2021-01-18",190.3276,197.809,184.4866,195.5086,3793683.0],["2021-01-19",195.5086,199.9027,194.2817,196.8355,2761799.0],["2021-01-20",196.8355,210.7714,196.8354949951172,210.638,5404539.0],["2021-01-21",210.638,214.5387,205.7171,211.0981,4054255.0],["2021-01-22",211.0981,229.9548,211.0980682373047,226.0408,4954346.0],["2021-01-25",226.0408,227.3743,217.1658,218.7061,5443320.0],["2021-01-26",218.7061,218.70611572265625,205.7704,206.2372,5060494.0],["2021-01-27",206.2372,211.6848,203.1433,209.9045,3229762.0],["2021-01-28",209.9045,210.2379,199.5893,200.3028,3798970.0],["2021-01-29",200.3028,206.7039,190.8344,195.6886,4770830.0],["2021-02-01",195.6886,200.3361,194.0417,198.0357,3577172.0],["2021-02-02",198.0357,200.3028,193.3815,200.0227,3426697.0],["2021-02-03",200.0227,214.792,198.7091,211.3714,5222971.0],["2021-02-04",211.3714,215.5922,206.4706,211.8315,3087796.0],["2021-02-05",211.8315,216.7657,207.364,209.2777,4689624.0],["2021-02-08",209.2777,219.2529,208.1509,219.0928,4578684.0],["2021-02-09",219.0928,222.6335,216.6991,218.9328,3177566.0],["2021-02-10",218.9328,220.8998,213.0384,219.6063,3611561.0],["2021-02-18",219.6063,221.1732,202.7032,203.4033,5828855.0],["2021-02-19",203.4033,206.1705,197.7156,205.3703,3955987.0],["2021-02-22",205.3703,205.37034606933594,189.7676,189.7809,5421831.0],["2021-02-23",189.7809,191.6679,186.7003,187.4671,2802332.0],["2021-02-24",187.4671,189.2875,176.6985,178.3988,4672148.0],["2021-02-25",178.3988,183.2864,178.0321,178.7722,3016119.0],["2021-02-26",178.7722,182.4996,169.4372,175.365,4129070.0],["2021-03-01",175.365,181.366,173.9247,180.4592,3179521.0],["2021-03-02",180.4592,184.9667,175.3716,178.2855,3282368.0],["2021-03-03",178.2855,181.4994,175.565,180.3325,2280097.0],["2021-03-04",180.3325,180.33250427246094,169.5972,170.5307,4124716.0],["2021-03-05",170.5307,172.6978,163.8029,171.3642,5254145.0],["2021-03-08",171.3642,174.2114,158.6953,159.162,4028934.0],["2021-03-09",159.162,160.629,151.694,154.1745,4680470.0],["2021-03-10",154.1745,167.5902,154.17445373535156,164.0296,4654991.0],["2021-03-11",164.0296,176.5185,163.5028,172.6245,4614832.0],["2021-03-12",172.6245,173.4846,165.6966,171.0309,3733027.0],["2021-03-15",171.0309,171.03085327148438,155.4347,158.5286,4390194.0],["2021-03-16",158.5286,166.6967,158.52857971191406,165.1564,3104528.0],["2021-03-17",165.1564,178.6989,162.3159,176.0318,4690903.0],["2021-03-18",176.0318,178.5656,174.0847,176.0318,2096575.0],["2021-03-19",176.0318,176.3251,170.164,171.6976,2123793.0],["2021-03-22",171.6976,179.6657,170.1173,174.4648,3100503.0],["2021-03-23",174.4648,180.2258,173.3713,177.9654,2655199.0],["2021-03-24",177.9654,184.0332,176.7319,181.0193,2572659.0],["2021-03-25",181.0193,186.487,176.3585,185.3601,2682146.0],["2021-03-26",185.3601,195.7086,185.36009216308594,193.1015,4523164.0],["2021-03-29",193.1015,196.7021,190.0343,190.7077,2444328.0],["2021-03-30",190.7077,200.9495,189.7008,196.102,2948377.0],["2021-03-31",196.102,196.1020050048828,190.1143,192.6147,1991248.0],["2021-04-01",192.6147,198.1624,192.3014,197.1222,1984255.0],["2021-04-02",197.1222,202.2565,195.0352,198.8359,2267762.0],["2021-04-06",198.8359,200.0361,188.8941,195.2085,3303330.0],["2021-04-07",195.2085,197.3489,192.8414,196.7221,1836518.0],["2021-04-08",196.7221,205.3704,193.755,204.2368,3195123.0],["2021-04-09",204.2368,205.3037,198.7025,199.8694,2197391.0],["2021-04-12",199.8694,201.6364,187.3604,189.9876,3776392.0],["2021-04-13",189.9876,197.9624,189.98757934570312,194.4284,2380564.0],["2021-04-14",194.4284,198.4225,183.6998,191.0345,4612259.0],["2021-04-15",191.0345,195.8686,190.481,195.5019,2314725.0],["2021-04-16",195.5019,197.2289,184.0332,190.9344,5260087.0],["2021-04-19",190.9344,199.7693,189.0808,199.4359,3932479.0],["2021-04-20",199.4359,204.2368,196.042,201.3696,2693545.0],["2021-04-21",201.3696,201.7564,194.5684,198.7025,3500576.0],["2021-04-22",198.7025,201.383,194.015,199.8894,2876144.0],["2021-04-23",199.8894,204.3702,196.8688,200.2028,4567820.0],["2021-04-26",200.2028,205.9038,196.242,196.8888,4936381.0],["2021-04-27",196.8888,209.0377,195.4286,207.3707,4124741.0],["2021-04-28",207.3707,218.0527,207.37071228027344,218.0393,4871258.0],["2021-04-29",218.0393,221.9734,214.8387,219.7396,3058143.0],["2021-04-30",219.7396,221.3666,215.2388,219.3062,1844612.0],["2021-05-06",219.3062,222.0334,212.1049,216.359,2517664.0],["2021-05-07",216.359,217.3525,204.0368,204.7436,3797040.0],["2021-05-10",204.7436,218.5727,204.74356079101562,208.0708,3405784.0],["2021-05-11",208.0708,221.76,205.3704,218.6128,3869881.0],["2021-05-12",218.6128,232.4419,217.3725,232.0418,4051784.0],["2021-05-13",232.0418,236.696,227.5144,234.1822,2643209.0],["2021-05-14",234.1822,238.3097,228.9079,233.2087,2968674.0],["2021-05-17",233.2087,248.9315,233.20872497558594,242.7771,3508370.0],["2021-05-18",242.7771,248.6382,236.7094,242.5104,2517667.0],["2021-05-19",242.5104,246.7045,230.5749,233.3688,3458186.0],["2021-05-20",233.3688,243.3772,231.3751,240.7101,3214092.0],["2021-05-21",240.7101,246.0444,236.2426,240.7101,2618963.0],["2021-05-24",240.7101,243.884,234.0422,243.3772,2186317.0],["2021-05-25",243.3772,247.3779,241.4635,246.131,2871307.0],["2021-05-26",246.131,246.4444,240.7101,244.2507,1850737.0],["2021-05-27",244.2507,247.2446,238.7097,244.4841,1642999.0],["2021-05-28",244.4841,247.4513,233.5154,238.0562,3616039.0],["2021-05-31",238.0562,248.7115,235.6025,248.7115,3714607.0],["2021-06-01",248.7115,255.2327,246.6645,253.9591,2501468.0],["2021-06-02",253.9591,255.046,247.7113,249.5783,1505714.0],["2021-06-03",249.5783,253.3257,245.3976,250.8453,1823094.0],["2021-06-04",250.8453,258.7133,247.7446,256.6663,2158074.0],["2021-06-07",256.6663,258.6066,248.4314,257.9131,1827662.0],["2021-06-08",257.9131,263.3875,247.378,250.8586,2392910.0],["2021-06-09",250.8586,253.5857,244.6841,251.312,1901928.0],["2021-06-10",251.312,265.5812,250.0651,262.714,2544840.0],["2021-06-11",262.714,266.5347,259.0467,264.7144,2363174.0],["2021-06-15",264.7144,270.6354,258.0465,266.8814,2231825.0],["2021-06-16",266.8814,268.0283,240.71,242.7037,5351935.0],["2021-06-17",242.7037,254.0458,239.3765,251.3786,3286542.0],["2021-06-18",251.3786,261.4071,251.37863159179688,256.0995,2425658.0],["2021-06-21",256.0995,261.0471,248.8249,260.2469,2288612.0],["2021-06-22",260.2469,264.7144,257.3798,263.3675,2235856.0],["2021-06-23",263.3675,266.7148,257.8332,260.3269,2496055.0],["2021-06-24",260.3269,260.6537,242.4837,248.7182,4636398.0],["2021-06-25",248.7182,258.1799,246.7311,256.5663,2480567.0],["2021-06-28",256.5663,263.0474,254.0525,259.7135,1996965.0],["2021-06-29",259.7135,262.3806,252.7122,253.3923,2480877.0],["2021-06-30",253.3923,256.0462,246.0444,248.4448,3057276.0],["2021-07-01",248.4448,257.8198,245.5843,254.7726,2736981.0],["2021-07-02",254.7726,254.7725830078125,232.0485,234.0422,5942594.0],["2021-07-05",234.0422,238.1629,225.374,226.6942,5883764.0],["2021-07-06",226.6942,230.0415,211.3714,226.8475,7562406.0],["2021-07-07",226.8475,247.9114,225.374,245.0108,5341561.0],["2021-07-08",245.0108,247.3779,234.4423,238.4763,3849507.0],["2021-07-09",238.4763,240.7101,226.0208,238.4363,4310979.0],["2021-07-12",238.4363,252.4322,232.0618,249.7117,4461776.0],["2021-07-13",249.7117,251.3212,241.7709,244.7695,2342078.0],["2021-07-14",244.7695,253.6921,241.103,244.6159,3102948.0],["2021-07-15",244.6159,247.835,240.4618,245.237,2978171.0],["2021-07-16",245.237,246.0986,235.7535,236.2744,3284167.0],["2021-07-19",236.2744,244.3555,233.1555,238.1511,2756958.0],["2021-07-20",238.1511,251.4949,238.1510772705078,250.5599,3816955.0],["2021-07-21",250.5599,262.2741,247.8484,260.5978,3515892.0],["2021-07-22",260.5978,262.4544,253.1178,257.1249,2368914.0],["2021-07-23",257.1249,257.1249084472656,239.4267,242.9663,3807115.0],["2021-07-26",242.9663,242.96633911132812,224.3999,232.8149,4204869.0],["2021-07-27",232.8149,250.7001,231.5259,239.9276,5673189.0],["2021-07-28",239.9276,263.8035,236.1876,263.5363,6779598.0],["2021-07-29",263.5363,275.157,263.53631591796875,270.5421,6624297.0],["2021-07-30",270.5421,273.0867,260.4642,265.2861,4240797.0],["2021-08-02",265.2861,274.5359,253.7856,271.5506,5683080.0],["2021-08-03",271.5506,282.4901,267.8974,277.9487,4720445.0],["2021-08-04",277.9487,292.5213,273.995,288.0601,5096308.0],["2021-08-05",288.0601,303.8749,282.41,292.0405,4137914.0],["2021-08-06",292.0405,293.1891,277.1606,282.1561,4532760.0],["2021-08-09",282.1561,285.0347,273.8213,284.0863,3305054.0],["2021-08-10",284.0863,284.0863037109375,266.4749,279.0038,3428800.0],["2021-08-11",279.0038,283.5386,275.0769,280.5667,2063576.0],["2021-08-12",280.5667,284.9745,268.6655,271.1899,2780099.0],["2021-08-13",271.1899,285.1682,271.18994140625,278.4963,3572121.0],["2021-08-16",278.4963,278.496337890625,250.64669799804688,250.6467,6215048.0],["2021-08-17",250.6467,252.0091,231.7463,233.7499,9179598.0],["2021-08-18",233.7499,243.4338,227.3385,231.0785,6249969.0],["2021-08-19",231.0785,239.4601,229.9231,235.5865,4701652.0],["2021-08-20",235.5865,243.0866,226.3234,227.639,5713684.0],["2021-08-23",227.639,233.5629,225.9894,229.8763,4571126.0],["2021-08-24",229.8763,251.782,227.7459,243.1734,5800842.0],["2021-08-25",243.1734,248.1622,240.4351,244.1017,2631126.0],["2021-08-26",244.1017,244.10166931152344,232.5211,233.8501,2970499.0],["2021-08-27",233.8501,243.0732,233.1689,234.8252,2797746.0],["2021-08-30",234.8252,240.3083,228.4071,231.9267,3519075.0],["2021-08-31",231.9267,239.0193,229.4356,233.7566,3024312.0],["2021-09-01",233.7566,242.4254,227.9663,236.7686,3215956.0],["2021-09-02",236.7686,242.4254,220.3928,224.0727,3728046.0],["2021-09-03",224.0727,226.4035,212.0446,216.9867,4732943.0],["2021-09-06",216.9867,238.6853485107422,214.3821,238.6853,5070552.0],["2021-09-07",238.6853,244.7161,235.7602,242.5656,3551210.0],["2021-09-08",242.5656,249.331,237.1359,246.3991,2862963.0],["2021-09-09",246.3991,251.5817,242.205,249.2308,2034433.0],["2021-09-10",249.2308,252.6503,241.4837,251.1142,2085944.0],["2021-09-13",251.1142,259.1284,251.11419677734375,256.8778,2500878.0],["2021-09-14",256.8778,275.9451,255.1213,271.0697,4120838.0],["2021-09-15",271.0697,281.9625,269.8208,276.8066,3242941.0],["2021-09-16",276.8066,280.2929,268.4785,279.4981,2871878.0],["2021-09-17",279.4981,287.4122,268.2447,276.6931,3832892.0],["2021-09-22",276.6931,297.8642,275.1571,287.853,4359569.0],["2021-09-23",287.853,290.5177,277.2942,284.507,2450506.0],["2021-09-24",284.507,295.1927,279.8253,291.1856,2599448.0],["2021-09-27",291.1856,297.1162,283.8392,288.6611,3259365.0],["2021-09-28",288.6611,299.6673,283.8391,291.5529,2751910.0],["2021-09-29",291.5529,296.5285,285.5222,288.7212,2360790.0],["2021-09-30",288.7212,299.1932,285.5689,297.7974,2258950.0],["2021-10-08",297.7974,307.1207,281.8356,284.0529,4199973.0],["2021-10-11",284.0529,289.6562,269.1463,275.157,4854586.0],["2021-10-12",275.157,279.625,262.5746,268.0443,3535121.0],["2021-10-13",268.0443,277.8284,268.0443420410156,275.1169,2472964.0],["2021-10-14",275.1169,276.9603,261.3524,267.7438,2627410.0],["2021-10-15",267.7438,279.1308,265.3796,275.9251,2789794.0],["2021-10-18",275.9251,276.3725,263.8101,266.5283,2806077.0],["2021-10-19",266.5283,280.8605,266.5282897949219,274.4958,2881214.0],["2021-10-20",274.4958,283.6722,264.8052,266.6284,3282671.0],["2021-10-21",266.6284,270.7492,262.7349,270.275,2843332.0],["2021-10-22",270.275,270.2749938964844,250.3929,266.1343,3996694.0],["2021-10-25",266.1343,273.0867,262.5813,268.8725,2343818.0],["2021-10-26",268.8725,268.8724670410156,258.6609,260.1169,2965491.0],["2021-10-27",260.1169,267.5368,259.1819,261.84,3649345.0],["2021-10-28",261.84,267.8106,258.0599,262.7549,2994255.0],["2021-10-29",262.7549,267.8106,256.5105,265.9473,3371771.0],["2021-11-01",265.9473,266.3747,254.7874,257.1249,3723169.0],["2021-11-02",257.1249,262.3342,255.5354,257.1316,2825265.0],["2021-11-03",257.1316,260.3841,247.107,252.283,3058528.0],["2021-11-04",252.283,255.3284,241.3501,242.8662,4795642.0],["2021-11-05",242.8662,251.9023,240.562,248.7767,3515856.0],["2021-11-08",248.7767,273.0199,237.0892,244.5625,9517012.0],["2021-11-09",244.5625,256.457,239.1662,254.5937,4673533.0],["2021-11-10",254.5937,270.3284,253.1177,268.425,4329613.0],["2021-11-11",268.425,278.4495,265.6534,273.0867,4036872.0],["2021-11-12",273.0867,278.8436,269.1463,276.8467,2456960.0],["2021-11-15",276.8467,283.0912,274.4291,275.531,2097394.0],["2021-11-16",275.531,280.4999,271.1499,278.296,2562575.0],["2021-11-17",278.296,306.1256,278.29595947265625,297.8642,10037851.0],["2021-11-18",297.8642,305.8784,293.8637,298.9327,4894122.0],["2021-11-19",298.9327,300.5356,290.865,294.6584,4264360.0],["2021-11-22",294.6584,300.4555,291.8535,294.7586,3061314.0],["2021-11-23",294.7586,306.2057,290.6313,303.8682,4025533.0],["2021-11-24",303.8682,315.0347,298.5854,311.622,3079659.0],["2021-11-25",311.622,313.886,308.0356,311.9559,1868097.0],["2021-11-26",311.9559,329.9146,309.5584,319.2356,3588201.0],["2021-11-29",319.2356,351.0122,319.235595703125,350.5714,7333849.0],["2021-11-30",350.5714,355.6271,339.9459,342.6974,4783353.0],["2021-12-01",342.6974,343.3986,324.6185,325.4467,4752766.0],["2021-12-02",325.4467,335.8319,322.2877,325.9342,3483445.0],["2021-12-03",325.9342,326.562,315.8963,319.6363,3588236.0],["2021-12-06",319.6363,320.7917,307.2142,309.8388,3583671.0],["2021-12-07",309.8388,312.8843,299.5405,305.9653,3345256.0],["2021-12-08",305.9653,316.8046,304.7965,314.4403,3674253.0],["2021-12-09",314.4403,323.777,313.9595,317.6595,3473499.0],["2021-12-10",317.6595,319.2356,302.5526,313.8928,3927854.0],["2021-12-13",313.8928,313.89276123046875,300.2685,300.5423,5521877.0],["2021-12-14",300.5423,305.5913,300.5422668457031,302.5392,2357096.0],["2021-12-15",302.5392,306.6131,285.0079,287.3988,4974639.0],["2021-12-16",287.3988,302.5458,287.3988342285156,293.2693,5695270.0],["2021-12-17",293.2693,311.2213,290.5177,291.1856,4592747.0],["2021-12-20",291.1856,292.9487,278.4963,280.8338,3486236.0],["2021-12-21",280.8338,287.1785,279.5048,282.9042,2455447.0],["2021-12-22",282.9042,287.7061,277.027,285.8427,3568398.0],["2021-12-23",285.8427,293.1758,285.8427429199219,291.052,3233057.0],["2021-12-24",291.052,293.1824,281.1677,285.4086,1995296.0],["2021-12-27",285.4086,300.6625,283.3583,299.6674,2692510.0],["2021-12-28",299.6674,307.0806,288.6811,303.8749,5486950.0],["2021-12-29",303.8749,317.232,295.1994,295.8606,3755925.0],["2021-12-30",295.8606,305.7916,292.1874,304.5961,2727001.0],["2021-12-31",304.5961,304.59613037109375,287.1784,290.5177,4225167.0],["2022-01-04",290.5177,290.5177307128906,261.4659729003906,261.466,4353090.0],["2022-01-05",261.466,261.4659729003906,247.107,250.2526,7065385.0],["2022-01-06",250.2526,251.7687,245.6244,247.8818,3320667.0],["2022-01-07",247.8818,249.4245,228.5072,236.2878,8042015.0],["2022-01-10",236.2878,238.4049,222.9774,234.1506,6086550.0],["2022-01-11",234.1506,238.3915,229.1216,231.7463,3967182.0],["2022-01-12",231.7463,241.998,230.4106,239.9743,5037166.0],["2022-01-13",239.9743,244.4289,233.2824,238.5385,4034777.0],["2022-01-14",238.5385,240.3283,232.2138,233.436,2751336.0],["2022-01-17",233.436,250.1792,233.43601989746094,247.6213,4366751.0],["2022-01-18",247.6213,260.4575,243.7677,252.9842,4531126.0],["2022-01-19",252.9842,252.9841766357422,235.4329,239.0928,4226341.0],["2022-01-20",239.0928,240.9093,231.7464,232.7481,3403005.0],["2022-01-21",232.7481,239.0928,229.7428,230.8715,3281408.0],["2022-01-24",230.8715,238.5652,227.4854,228.4071,3570029.0],["2022-01-25",228.4071,237.1693,227.0847,233.082,4540685.0],["2022-01-26",233.082,237.0024,222.4698,222.7637,5665035.0],["2022-01-27",222.7637,230.4106,219.0571,220.1924,4044087.0],["2022-01-28",220.1924,224.1795,212.4586,217.3741,3702238.0],["2022-02-07",217.3741,229.7428,217.3740692138672,219.2841,2685306.0],["2022-02-08",219.2841,219.28411865234375,197.3584,205.7066,7793193.0],["2022-02-09",205.7066,207.3495,196.2497,200.6843,5910711.0],["2022-02-10",200.6843,200.9448,183.6606,184.3953,10580533.0],["2022-02-11",184.3953,184.395263671875,173.8431,175.0586,8075978.0],["2022-02-14",175.0586,186.9866,175.0586395263672,184.7292,7355852.0],["2022-02-15",184.7292,203.20213317871094,180.9892,203.2021,6987751.0],["2022-02-16",203.2021,212.8326,203.0485,203.89,7990036.0],["2022-02-17",203.89,208.6786,201.1986,205.3727,4450121.0],["2022-02-18",205.3727,210.7088,202.4942,205.159,3042648.0],["2022-02-21",205.159,225.6755,205.15895080566406,210.8691,10000831.0],["2022-02-22",210.8691,211.0428,204.0637,207.6434,5676764.0],["2022-02-23",207.6434,215.3772,206.7084,212.7124,4301682.0],["2022-02-24",212.7124,225.0077,209.8273,215.0499,7466799.0],["2022-02-25",215.0499,236.5416,215.04991149902344,229.7361,8110454.0],["2022-02-28",229.7361,232.9752,224.7405,227.3452,3930481.0],["2022-03-01",227.3452,237.8906,223.1109,233.9102,4290416.0],["2022-03-02",233.9102,233.91018676757812,223.9725,228.7477,3762007.0],["2022-03-03",228.7477,230.3772,221.8621,226.4636,3467319.0],["2022-03-04",226.4636,230.4774,221.7351,228.3937,3365175.0],["2022-03-07",228.3937,228.3936767578125,220.5263,221.5949,3243854.0],["2022-03-08",221.5949,226.1297,216.8999,218.8901,2876363.0],["2022-03-09",218.8901,219.6314,198.3535,209.0459,6729734.0],["2022-03-10",209.0459,225.9493,209.04588317871094,225.0678,5104969.0],["2022-03-11",225.0678,225.06776428222656,214.3887,220.8202,3714909.0],["2022-03-14",220.8202,229.5892,213.9212,214.0415,4321763.0],["2022-03-15",214.0415,224.8608,208.358,214.0482,4559394.0],["2022-03-16",214.0482,227.0713,211.4836,224.7338,5434424.0],["2022-03-17",224.7338,233.2824,224.44,226.3501,5212198.0],["2022-03-18",226.3501,228.4071,222.029,223.7721,2335713.0],["2022-03-21",223.7721,227.1448,219.7249,223.6653,3044547.0],["2022-03-22",223.6653,223.6653,212.8527,213.7009,3051304.0],["2022-03-23",213.7009,227.4053,211.1029,226.8376,5078539.0],["2022-03-24",226.8376,245.7714,222.6635,242.8528,6237254.0],["2022-03-25",242.8528,242.8528289794922,233.7499,234.4178,3598282.0],["2022-03-28",234.4178,244.9699,233.7432,239.4935,3588277.0],["2022-03-29",239.4935,248.3092,237.1627,246.8399,3040636.0],["2022-03-30",246.8399,250.433,243.7678,250.1725,2543668.0],["2022-03-31",250.1725,256.3369,244.3689,245.1035,3084638.0],["2022-04-01",245.1035,245.9049,235.4863,240.4285,3518209.0],["2022-04-06",240.4285,243.5273,231.7463,233.7499,2544435.0],["2022-04-07",233.7499,235.5264,229.0749,229.4222,1954202.0],["2022-04-08",229.4222,230.424,221.7285,223.338,2568487.0],["2022-04-11",223.338,223.33802795410156,216.2521,217.2872,2115178.0],["2022-04-12",217.2872,227.4053,215.7178,224.5335,2698042.0],["2022-04-13",224.5335,224.53347778320312,202.0801,202.0801,5947337.0],["2022-04-14",202.0801,204.5846,196.3499,203.1621,4851364.0],["2022-04-15",203.1621,210.3682,199.4755,206.3611,2950694.0],["2022-04-18",206.3611,210.3081,203.1086,207.2493,1787660.0],["2022-04-19",207.2493,210.3749,201.4791,202.8014,2804064.0],["2022-04-20",202.8014,203.6162,191.6682,195.3481,3903655.0],["2022-04-21",195.3481,199.9296,189.6714,191.1941,5914854.0],["2022-04-22",191.1941,194.3463,186.3321,192.0155,4381230.0],["2022-04-25",192.0155,192.01551818847656,178.0173,178.9857,3372135.0],["2022-04-26",178.9857,184.3352,176.9821,178.3178,4861141.0],["2022-04-27",178.3178,180.6553,168.8342,180.1878,5202967.0],["2022-04-28",180.1878,180.18777465820312,166.2964,169.6356,6415115.0],["2022-04-29",169.6356,179.2194,169.63563537597656,178.3512,4946862.0],["2022-05-05",178.3512,178.35118103027344,167.7656,173.3089,5336860.0],["2022-05-06",173.3089,173.30885314941406,167.2981,167.8992,2863747.0],["2022-05-09",167.8992,174.3106,161.2807,172.3071,3735369.0],["2022-05-10",172.3071,177.6499,168.2999,174.9785,3939947.0],["2022-05-11",174.9785,192.4764,174.3106,185.2835,7025347.0],["2022-05-12",185.2835,191.4011,181.7706,188.4759,4089394.0],["2022-05-13",188.4759,192.5899,185.5907,186.4256,2557819.0],["2022-05-16",186.4256,188.6629,181.0694,181.8841,2648942.0],["2022-05-17",181.8841,182.3182,177.7835,181.8908,2617508.0],["2022-05-18",181.8908,184.6691,175.5662,176.3877,3903176.0],["2022-05-19",176.3877,176.9821,172.3071,174.9518,3586097.0],["2022-05-20",174.9518,182.2515,174.95179748535156,179.9874,4423539.0],["2022-05-23",179.9874,182.7123,177.1156,177.9905,2329537.0],["2022-05-24",177.9905,178.7118,166.7505,167.2247,4635341.0],["2022-05-25",167.2247,168.7073,161.5813,163.9522,4035638.0],["2022-05-26",163.9522,164.6267,158.2821,158.596,3994712.0],["2022-05-27",158.596,174.4576,158.59596252441406,168.9678,9712392.0],["2022-05-30",168.9678,173.6428,165.3614,169.3017,5377066.0],["2022-05-31",169.3017,175.3458,167.3649,174.7448,5095256.0],["2022-06-01",174.7448,177.5698,170.003,171.3454,5066818.0],["2022-06-02",171.3454,171.34535217285156,166.49,167.0377,4485391.0],["2022-06-06",167.0377,179.934,167.0376739501953,178.6651,6479137.0],["2022-06-07",178.6651,187.3406,178.66505432128906,182.6455,5834297.0],["2022-06-08",182.6455,192.7435,182.6455078125,187.3339,6996561.0],["2022-06-09",187.3339,190.1856,180.141,181.5168,4974988.0],["2022-06-10",181.5168,181.9777,176.3142,181.3899,4570578.0],["2022-06-13",181.3899,181.3899383544922,168.9144,174.9785,7381848.0],["2022-06-14",174.9785,179.3196,169.9161,173.0951,4633608.0],["2022-06-15",173.0951,178.9857,172.641,174.3107,6019267.0],["2022-06-16",174.3107,179.914,174.31065368652344,176.381,4696216.0],["2022-06-17",176.381,179.4398,168.8676,178.8454,7640668.0],["2022-06-20",178.8454,183.6606,177.6499,180.7287,5272730.0],["2022-06-21",180.7287,182.926,176.3209,177.7835,4846361.0],["2022-06-22",177.7835,178.8387,173.0684,173.2888,3681658.0],["2022-06-23",173.2888,175.9803,167.3048,170.6775,6313879.0],["2022-06-24",170.6775,187.7479248046875,170.3102,187.7479,11952084.0],["2022-06-27",187.7479,195.6821,187.7479248046875,191.508,10118791.0],["2022-06-28",191.508,192.3428,185.7377,190.3392,5954615.0],["2022-06-29",190.3392,195.3481,187.3339,188.9567,7180514.0],["2022-06-30",188.9567,196.9977,187.8347,193.0106,7884504.0],["2022-07-01",193.0106,195.0075,187.6544,189.6914,5698361.0],["2022-07-04",189.6914,207.236,188.0485,203.3624,11663579.0],["2022-07-05",203.3624,213.3803,199.5356,206.7218,11934948.0],["2022-07-06",206.7218,216.2654,204.5178,208.8656,9555516.0],["2022-07-07",208.8656,208.9724,198.3535,201.6928,6993322.0],["2022-07-08",201.6928,206.1006,199.4087,202.0334,5167050.0],["2022-07-11",202.0334,202.3606,191.9421,194.6736,6072388.0],["2022-07-12",194.6736,199.0214,177.3494,177.3895,11487364.0],["2022-07-13",177.3895,178.5649,172.8213,177.7568,5731762.0],["2022-07-14",177.7568,186.1851,177.7501,180.2212,7091375.0],["2022-07-15",180.2212,188.7898,179.5867,179.6535,7432744.0],["2022-07-18",179.6535,181.2564,173.3155,179.6535,5743229.0],["2022-07-19",179.6535,182.8525,174.9785,177.2091,4525831.0],["2022-07-20",177.2091,181.3365,176.401,179.6535,7164602.0],["2022-07-21",179.6535,180.74,175.576,178.7401,3672545.0],["2022-07-22",178.7401,179.848,172.2804,173.3695,4792589.0],["2022-07-25",173.3695,174.8811,168.4215,169.1914,4798052.0],["2022-07-26",169.1914,171.257,165.8958,169.2289,4155124.0],["2022-07-27",169.2289,169.22894287109375,161.4735,162.112,7693443.0],["2022-07-28",162.112,164.6846,160.2342,161.9805,4898536.0],["2022-07-29",161.9805,162.7974,154.5444,154.8261,7491244.0],["2022-08-01",154.8261,155.3237,151.1925,153.8496,4640189.0],["2022-08-02",153.8496,153.84959411621094,144.592,148.7231,5947765.0],["2022-08-03",148.7231,152.6572,146.958,149.3804,4877550.0],["2022-08-04",149.3804,163.8396,149.38038635253906,163.1824,10685259.0],["2022-08-05",163.1824,164.694,160.2717,162.6378,6381378.0],["2022-08-08",162.6378,165.755,158.9761,164.2997,5937458.0],["2022-08-09",164.2997,166.1587,162.4312,164.9381,4129404.0],["2022-08-10",164.9381,166.1117,159.1544,159.7084,5292220.0],["2022-08-11",159.7084,167.4075,159.70838928222656,167.3981,5969969.0],["2022-08-12",167.3981,171.3321,164.5907,170.196,5152756.0],["2022-08-15",170.196,170.19601440429688,163.9804,165.5484,4763424.0],["2022-08-16",165.5484,166.8441,162.8537,164.7503,3247836.0],["2022-08-17",164.7503,169.4261,163.3889,167.4544,3378120.0],["2022-08-18",167.4544,167.5952,163.0509,163.7738,3136968.0],["2022-08-19",163.7738,164.694,160.6567,161.267,2644307.0],["2022-08-22",161.267,163.6612,157.8306,163.6518,2713677.0],["2022-08-23",163.6518,163.65182495117188,155.8589,157.7179,4350930.0],["2022-08-24",157.7179,161.436,156.103,156.1593,3729464.0],["2022-08-25",156.1593,158.0653,153.2299,157.4174,3000317.0],["2022-08-26",157.4174,164.3091,157.41744995117188,160.7412,5546164.0],["2022-08-29",160.7412,160.74119567871094,151.7277,152.5821,5950982.0],["2022-08-30",152.5821,154.4035,150.2254,154.0655,3776440.0],["2022-08-31",154.0655,165.0884,153.2393,161.0698,7643582.0],["2022-09-01",161.0698,164.309,159.2953,159.9149,4643916.0],["2022-09-02",159.9149,161.4923,153.0985,154.7228,5108004.0],["2022-09-05",154.7228,156.225,150.3756,151.9061,4791632.0],["2022-09-06",151.9061,155.8401,150.2254,154.92,4386120.0],["2022-09-07",154.92,159.6051,148.7419,158.2061,6914505.0],["2022-09-08",158.2061,159.0793,154.1688,157.4362,4276538.0],["2022-09-09",157.4362,163.9241,156.9949,157.3705,4377308.0],["2022-09-13",157.3705,157.37049865722656,141.6343994140625,141.6344,9961688.0],["2022-09-14",141.6344,141.6343994140625,132.2078,138.2074,7739792.0],["2022-09-15",138.2074,145.6248,138.20738220214844,140.7424,6802404.0],["2022-09-16",140.7424,141.6813,133.3626,133.4753,5454563.0],["2022-09-19",133.4753,135.3906,130.5177,134.4236,4328256.0],["2022-09-20",134.4236,135.4751,131.4472,134.8742,3442847.0],["2022-09-21",134.8742,134.87423706054688,130.7994,131.128,3133835.0],["2022-09-22",131.128,131.1280059814453,127.6916,128.8746,3098440.0],["2022-09-23",128.8746,131.0341,126.8278,129.2032,3708549.0],["2022-09-26",129.2032,131.9918,126.9405,129.7384,3647465.0],["2022-09-27",129.7384,136.0385,128.7995,135.2029,4785015.0],["2022-09-28",135.2029,135.954,130.6679,130.9684,3431044.0],["2022-09-29",130.9684,136.3202,130.96839904785156,131.7759,5219756.0],["2022-09-30",131.7759,133.419,129.9262,130.2267,3505066.0],["2022-10-10",130.2267,132.7993,122.0206,122.2178,5697639.0],["2022-10-11",122.2178,123.7482,120.3681,123.1661,4523734.0],["2022-10-12",123.1661,124.1895,118.9222,124.1237,4823046.0],["2022-10-13",124.1237,132.865,124.1237,127.5789,6255956.0],["2022-10-14",127.5789,140.33871459960938,127.57893371582031,140.3387,10620636.0],["2022-10-17",140.3387,145.5215,138.7707,140.3857,9517151.0],["2022-10-18",140.3857,143.6437,137.1276,141.118,6147279.0],["2022-10-19",141.118,141.1274,138.3013,139.3059,3730121.0],["2022-10-20",139.3059,141.7565,136.8741,137.0807,5205917.0],["2022-10-21",137.0807,138.489,132.865,133.9823,6398786.0],["2022-10-24",133.9823,136.968,127.2691,127.917,7606833.0],["2022-10-25",127.917,131.297,125.6823,128.3582,6654239.0],["2022-10-26",128.3582,141.1931,128.3582305908203,139.3716,11116654.0],["2022-10-27",139.3716,143.0428,136.8084,140.2636,8894428.0],["2022-10-28",140.2636,146.3571,138.0196,140.7142,9167715.0],["2022-10-31",140.7142,140.71424865722656,133.3908,134.4424,8278495.0],["2022-11-01",134.4424,141.8316,133.7006,140.9959,9049427.0],["2022-11-02",140.9959,145.1647,139.259,142.1508,9590619.0],["2022-11-03",142.1508,147.7748,139.2214,143.7939,7600214.0],["2022-11-04",143.7939,147.174,142.1508,146.282,7172725.0],["2022-11-07",146.282,147.5308,143.3338,147.2491,8359092.0],["2022-11-08",147.2491,147.24908447265625,141.456,142.4325,6618179.0],["2022-11-09",142.4325,144.9487,140.8363,142.7141,4695327.0],["2022-11-10",142.7141,145.7187,139.6345,140.1885,5003657.0],["2022-11-11",140.1885,150.7606,140.18849182128906,145.4464,12804702.0],["2022-11-14",145.4464,150.0846,143.2775,146.9204,8008569.0],["2022-11-15",146.9204,149.1269,141.7846,148.8828,7410015.0],["2022-11-16",148.8828,151.7746,145.8407,147.0988,7097076.0],["2022-11-17",147.0988,147.2679,143.4653,145.099,4497346.0],["2022-11-18",145.099,145.897,142.7141,143.0803,4589038.0],["2022-11-21",143.0803,143.08030700683594,136.8554,140.6204,4394212.0],["2022-11-22",140.6204,143.2775,135.6817,136.1606,4388744.0],["2022-11-23",136.1606,136.1605682373047,129.7384,130.4144,6792291.0],["2022-11-24",130.4144,132.7429,130.1422,130.9308,3222730.0],["2022-11-25",130.9308,130.9308319091797,127.5977,129.6633,2684318.0],["2022-11-28",129.6633,129.66331481933594,121.307,125.4382,5887838.0],["2022-11-29",125.4382,129.0155,125.2974,127.8512,4284469.0],["2022-11-30",127.8512,127.8512191772461,125.3913,125.964,3439151.0],["2022-12-01",125.964,129.9544,125.96401977539062,129.0812,4382576.0],["2022-12-02",129.0812,129.08119201660156,124.8749,125.072,4923772.0],["2022-12-05",125.072,127.2128,124.6871,125.7762,3960651.0],["2022-12-06",125.7762,128.1611,124.4054,126.133,4382767.0],["2022-12-07",126.133,129.2971,124.7622,128.2174,4622011.0],["2022-12-08",128.2174,128.9403,126.3865,127.4475,3269102.0],["2022-12-09",127.4475,128.3864,126.3302,127.8043,3550886.0],["2022-12-12",127.8043,129.5694,127.0438,127.2691,3976327.0],["2022-12-13",127.2691,127.9357,124.7434,126.9029,3318424.0],["2022-12-14",126.9029,129.1,125.6354,126.8278,2771921.0],["2022-12-15",126.8278,127.3066,125.0814,126.6682,3285063.0],["2022-12-16",126.6682,126.6681900024414,122.9501,123.0909,4738599.0],["2022-12-19",123.0909,123.6449,120.5465,120.9596,3351593.0],["2022-12-20",120.9596,121.0347,118.4058,120.1803,2911339.0],["2022-12-21",120.1803,120.6404,117.1007,117.5514,3318653.0],["2022-12-22",117.5514,125.2692,117.5513916015625,121.6075,5924373.0],["2022-12-23",121.6075,124.8749,119.1194,123.0909,3931226.0],["2022-12-26",123.0909,124.5556,122.5651,123.7012,2527486.0],["2022-12-27",123.7012,127.485,123.70123291015625,127.1376,4808369.0],["2022-12-28",127.1376,132.8368,125.9452,130.1515,7123243.0],["2022-12-29",130.1515,140.6579,128.7056,139.0712,11618232.0],["2022-12-30",139.0712,140.5547,138.0196,138.9585,6835617.0],["2023-01-03",138.9585,140.226,136.3108,137.644,5148596.0],["2023-01-04",137.644,141.7752,137.5783,139.888,5394826.0],["2023-01-05",139.888,144.4511,139.1557,141.3246,7369195.0],["2023-01-06",141.3246,141.32455444335938,138.1792,139.2308,4353031.0],["2023-01-09",139.2308,141.4842,138.1229,140.2636,4638019.0],["2023-01-10",140.2636,142.7141,138.7707,140.733,4608242.0],["2023-01-11",140.733,145.5121,140.1885,141.5593,6985457.0],["2023-01-12",141.5593,143.869,141.0053,141.963,4592070.0],["2023-01-13",141.963,144.0286,140.4889,143.1836,4576759.0],["2023-01-16",143.1836,157.502,143.18359375,157.502,9506882.0],["2023-01-17",157.502,162.666,157.1358,158.0465,12668607.0],["2023-01-18",158.0465,159.0981,152.7417,153.8871,6600795.0],["2023-01-19",153.8871,163.8865,151.737,161.3515,9416605.0],["2023-01-20",161.3515,162.7692,158.2719,158.6756,4751842.0],["2023-01-30",158.6756,159.6145,155.1641,155.9715,5629161.0],["2023-01-31",155.9715,161.4172,148.9673,149.8499,8559761.0],["2023-02-01",149.8499,156.3095,148.817,155.8213,6573806.0],["2023-02-02",155.8213,162.9007,154.9294,157.7555,5297534.0],["2023-02-03",157.7555,159.6051,153.3989,156.1405,3996069.0],["2023-02-06",156.1405,156.1405487060547,148.4415,150.2254,5747289.0],["2023-02-07",150.2254,152.5539,146.7045,148.0565,4784624.0],["2023-02-08",148.0565,151.0235,147.343,147.4087,3182719.0],["2023-02-09",147.4087,148.81704711914062,146.0661,148.817,4602301.0],["2023-02-10",148.817,148.81704711914062,145.1553,146.5167,4400507.0],["2023-02-13",146.5167,148.7701,144.1131,145.437,6451007.0],["2023-02-14",145.437,146.4698,142.7987,143.6531,4923128.0],["2023-02-15",143.6531,144.3948,139.8974,140.7424,5953674.0],["2023-02-16",140.7424,143.4371,137.3624,138.2262,6678841.0],["2023-02-17",138.2262,139.6815,136.6112,138.2637,4467787.0],["2023-02-20",138.2637,140.1885,135.0714,139.8035,5242153.0],["2023-02-21",139.8035,141.6438,138.3952,139.1087,4512779.0],["2023-02-22",139.1087,139.3998,136.8929,137.4469,2837914.0],["2023-02-23",137.4469,140.1979,136.8084,137.3154,3593931.0],["2023-02-24",137.3154,137.7379,134.7334,135.5033,3426458.0],["2023-02-27",135.5033,135.50332641601562,132.3955,132.8087,4154711.0],["2023-02-28",132.8087,134.9963,132.80865478515625,134.4611,2669654.0],["2023-03-01",134.4611,135.5878,133.0434,134.9775,3211274.0],["2023-03-02",134.9775,136.5643,133.5879,133.9823,3325758.0],["2023-03-03",133.9823,137.0056,133.0058,134.0386,3463419.0],["2023-03-06",134.0386,134.1982,131.0811,132.0012,3640723.0],["2023-03-07",132.0012,133.7757,129.3816,129.6633,3161643.0],["2023-03-08",129.6633,130.2267,127.9169,128.7244,2386926.0],["2023-03-09",128.7244,130.0107,127.823,128.8652,2507060.0],["2023-03-10",128.8652,129.8041,126.5649,128.7619,3374496.0],["2023-03-13",128.7619,128.76194763183594,125.8138,127.025,2958335.0],["2023-03-14",127.025,131.0904,127.02497100830078,130.7618,5445143.0],["2023-03-15",130.7618,132.9401,127.8606,128.0672,4640548.0],["2023-03-16",128.0672,128.3394,123.3351,124.6495,5240903.0],["2023-03-17",124.6495,127.5132,124.0768,124.4993,3267594.0],["2023-03-20",124.4993,126.2739,121.6638,123.9923,4346534.0],["2023-03-21",123.9923,130.4989,123.99229431152344,130.4895,6397259.0],["2023-03-22",130.4895,131.8134,129.1939,130.9684,3746415.0],["2023-03-23",130.9684,131.3533,128.8183,129.8793,3311872.0],["2023-03-24",129.8793,132.1796,128.4427,129.4474,3908154.0],["2023-03-27",129.4474,133.372,128.3113,132.1984,5817463.0],["2023-03-28",132.1984,132.8556,129.607,130.0577,4055713.0],["2023-03-29",130.0577,130.5928,127.9545,128.9122,2689546.0],["2023-03-30",128.9122,130.7806,128.0578,129.6727,2850818.0],["2023-03-31",129.6727,129.67271423339844,124.4805,125.1847,6118302.0],["2023-04-03",125.1847,127.4005,124.565,125.5227,4336208.0],["2023-04-04",125.5227,126.518,120.2648,124.3021,6989108.0],["2023-04-06",124.3021,127.1658,123.091,126.7339,4224830.0],["2023-04-07",126.7339,136.3108,126.3865,135.2404,10333864.0],["2023-04-10",135.2404,138.5078,134.7334,136.8741,7601825.0],["2023-04-11",136.8741,138.5548,135.062,136.4047,4362405.0],["2023-04-12",136.4047,137.1746,133.7757,134.94,4331401.0],["2023-04-13",134.94,142.6953,132.3861,141.7471,9623685.0],["2023-04-14",141.7471,145.268,139.9162,142.0006,7046046.0],["2023-04-17",142.0006,143.3714,139.0993,142.4231,4107328.0],["2023-04-18",142.4231,142.42308044433594,138.0196,138.3952,4066242.0],["2023-04-19",138.3952,139.7848,136.1418,137.5971,3775214.0],["2023-04-20",137.5971,138.827,133.5692,134.0856,4499383.0],["2023-04-21",134.0856,136.4704,130.0952,130.5177,4920766.0],["2023-04-24",130.5177,133.6067,126.2739,128.0296,5401003.0],["2023-04-25",128.0296,128.0296173095703,117.4387,118.6969,9155265.0],["2023-04-26",118.6969,121.4009,118.2086,119.1663,5099146.0],["2023-04-27",119.1663,119.617,116.4341,116.7251,4619257.0],["2023-04-28",116.7251,120.1709,116.72514343261719,118.725,4385291.0],["2023-05-04",118.725,120.5935,118.387,119.1475,3599872.0],["2023-05-05",119.1475,119.14753723144531,117.1852,118.7626,2944643.0],["2023-05-08",118.7626,120.9972,116.5937,120.5277,4272192.0],["2023-05-09",120.5277,120.52771759033203,117.1758,117.1852,3212073.0],["2023-05-10",117.1852,120.0489,116.4998,119.1475,3210344.0],["2023-05-11",119.1475,125.0533,118.9785,123.7012,5563133.0],["2023-05-12",123.7012,124.3585,121.1192,121.354,2536304.0],["2023-05-15",121.354,127.3724,120.8376,126.5368,4004330.0],["2023-05-16",126.5368,127.9639,125.6917,126.7527,3167939.0],["2023-05-17",126.7527,127.6916,124.8749,126.1236,2186295.0],["2023-05-18",126.1236,127.9733,124.0393,126.2363,2335216.0],["2023-05-19",126.2363,129.1,124.8937,127.5602,2614495.0],["2023-05-22",127.5602,128.6211,126.0016,127.3724,2294809.0],["2023-05-23",127.3724,129.3535,125.8232,126.7527,2700568.0],["2023-05-24",126.7527,127.5226,123.9453,125.1002,2028844.0],["2023-05-25",125.1002,125.6542,123.0252,124.734,2180763.0],["2023-05-26",124.734,125.4382,120.3681,120.5747,3139950.0],["2023-05-29",120.5747,124.0486,120.3681,121.9643,3175592.0],["2023-05-30",121.9643,126.4335,120.6498,125.7199,3939016.0],["2023-05-31",125.7199,128.6305,123.3351,123.7482,3424571.0],["2023-06-01",123.7482,130.0483,122.8093,127.7104,4989253.0],["2023-06-02",127.7104,129.4286,126.0861,126.5837,3701139.0],["2023-06-05",126.5837,127.025,124.4148,124.6308,2036668.0],["2023-06-06",124.6308,124.8655,120.6686,120.9221,2731137.0],["2023-06-07",120.9221,122.0581,119.7766,120.7531,1868331.0],["2023-06-08",120.7531,123.3632,119.0255,121.3821,2384971.0],["2023-06-09",121.3821,129.3159,120.8564,126.5649,7415798.0],["2023-06-12",126.5649,127.6916,124.4054,125.3349,2936930.0],["2023-06-13",125.3349,126.9593,123.4665,124.274,2757774.0],["2023-06-14",124.274,125.8513,121.7765,122.199,2991608.0],["2023-06-15",122.199,132.3862,122.198974609375,131.9167,9685208.0],["2023-06-16",131.9167,132.5739,130.3018,131.2595,3676696.0],["2023-06-19",131.2595,131.25946044921875,127.4757,127.8043,3696160.0],["2023-06-20",127.8043,130.0107,126.2739,126.8654,3792928.0],["2023-06-21",126.8654,126.86536407470703,115.6736,117.7392,12262401.0],["2023-06-26",117.7392,118.3964,115.298,116.3308,4320164.0],["2023-06-27",116.3308,117.8331,115.7581,117.7204,3198811.0],["2023-06-28",117.7204,118.0252,115.6628,116.7297,2269980.0],["2023-06-29",116.7297,116.72969818115234,109.2424,112.5002,7299682.0],["2023-06-30",112.5002,113.167,110.9761,112.2716,3179848.0],["2023-07-03",112.2716,113.71,111.7382,113.529,2611887.0],["2023-07-04",113.529,116.2058,112.1287,116.2058,3684893.0],["2023-07-05",116.2058,116.6059,114.4244,115.92,2531778.0],["2023-07-06",115.92,115.92000579833984,112.4145,113.9291,3016366.0],["2023-07-07",113.9291,114.2149,112.6907,113.4814,1628204.0],["2023-07-10",113.4814,116.1677,113.48138427734375,114.7769,1995580.0],["2023-07-11",114.7769,115.2627,112.7003,114.3101,1973894.0],["2023-07-12",114.3101,114.7769,112.4335,112.5002,1923260.0],["2023-07-13",112.5002,118.0728,112.50022888183594,116.9869,5241584.0],["2023-07-14",116.9869,117.6347,115.9772,116.9297,2440157.0],["2023-07-17",116.9297,116.92974853515625,112.224,112.986,3029269.0],["2023-07-18",112.986,113.5481,111.7191,112.7098,2438881.0],["2023-07-19",112.7098,113.2718,111.5858,112.4717,1663510.0],["2023-07-20",112.4717,113.71,111.6715,111.9287,1533437.0],["2023-07-21",111.9287,113.9291,111.0237,112.2906,3225136.0],["2023-07-24",112.2906,114.1196,111.0618,112.767,2149155.0],["2023-07-25",112.767,114.8912,112.76695251464844,114.6054,3212031.0],["2023-07-26",114.6054,117.0917,114.0244,115.0627,2745713.0],["2023-07-27",115.0627,115.7866,114.0815,114.4721,2082284.0],["2023-07-28",114.4721,117.387,112.1573,116.9678,4009670.0],["2023-07-31",116.9678,121.4545,116.96784973144531,118.692,4799717.0],["2023-08-01",118.692,123.7407,118.69203186035156,119.8256,5405931.0],["2023-08-02",119.8256,120.5019,118.1205,119.5112,2407394.0],["2023-08-03",119.5112,126.6842,118.8825,126.2555,7387080.0],["2023-08-04",126.2555,126.25553894042969,123.455,123.8455,3303739.0],["2023-08-07",123.8455,123.84550476074219,121.9308,122.4071,2420899.0],["2023-08-08",122.4071,123.6074,121.3402,122.4071,1780976.0],["2023-08-09",122.4071,126.7414,121.5593,124.5695,5641270.0],["2023-08-10",124.5695,125.2648,122.4071,124.5885,3238535.0],["2023-08-11",124.5885,125.7126,122.912,123.1406,2220159.0],["2023-08-14",123.1406,123.14060974121094,119.8351,121.8165,2474786.0],["2023-08-15",121.8165,122.6834,118.2157,122.0451,3314361.0],["2023-08-16",122.0451,122.9787,120.159,120.9782,1760249.0],["2023-08-17",120.9782,121.8832,118.4063,120.1971,2010157.0],["2023-08-18",120.1971,120.2352,117.6441879272461,117.6442,1795862.0],["2023-08-21",117.6442,118.4729,116.06289672851562,116.0629,1444240.0],["2023-08-22",116.0629,117.1679,113.3576,114.9674,2521424.0],["2023-08-23",114.9674,115.739,113.1575,113.3861,1548118.0],["2023-08-24",113.3861,121.9594,113.167,120.3114,4660086.0],["2023-08-25",120.3114,122.6548,118.8444,121.4069,3750180.0],["2023-08-28",121.4069,128.5989,121.40689086914062,123.4073,3755255.0],["2023-08-29",123.4073,126.789,122.0261,125.7412,4120867.0],["2023-08-30",125.7412,128.2179,123.9122,124.7314,3026497.0],["2023-08-31",124.7314,128.2083,124.1503,126.7414,3295265.0],["2023-09-01",126.7414,128.1798,125.1124,125.4268,1325820.0],["2023-09-04",125.4268,126.608,123.7026,123.9312,2488742.0],["2023-09-05",123.9312,123.93124389648438,121.9594,122.2642,2405427.0],["2023-09-06",122.2642,122.5976,118.4158,118.5872,3747483.0],["2023-09-07",118.5872,118.8444,116.4439,116.7202,1894828.0],["2023-09-08",116.7202,118.311,116.2153,117.4156,1674831.0],["2023-09-11",117.4156,120.3686,116.7964,118.4539,2481169.0],["2023-09-12",118.4539,119.5875,117.6537,119.2255,1926084.0],["2023-09-13",119.2255,120.3019,117.8538,118.4063,1619189.0],["2023-09-14",118.4063,119.8637,116.2153,119.0731,2224495.0],["2023-09-15",119.0731,130.9327,119.07306671142578,130.104,11348137.0],["2023-09-18",130.104,136.2101,130.10398864746094,135.067,10738339.0],["2023-09-19",135.067,135.8671,133.0761,133.3333,5044737.0],["2023-09-20",133.3333,135.1241,132.0473,132.2949,3872305.0],["2023-09-21",132.2949,132.8189,129.8563,131.1709,3724262.0],["2023-09-22",131.1709,138.1152,130.0278,137.3627,7851187.0],["2023-09-25",137.3627,144.7928,135.7433,140.5062,9530465.0],["2023-09-26",140.5062,142.1828,139.5536,140.6586,4195087.0],["2023-09-27",140.6586,147.8411,140.65863037109375,144.9738,8713101.0],["2023-09-28",144.9738,147.1267,143.8403,144.5071,4478976.0],["2023-10-09",144.5071,148.2126,140.6015,146.1931,4405781.0],["2023-10-10",146.1931,146.19314575195312,141.0682,141.4588,4506376.0],["2023-10-11",141.4588,152.7565,141.45880126953125,148.7461,7523198.0],["2023-10-12",148.7461,151.9182,145.8502,148.1174,4316143.0],["2023-10-13",148.1174,151.2704,146.7361,149.6986,5683537.0],["2023-10-16",149.6986,157.4336,149.69863891601562,151.0704,8504102.0],["2023-10-17",151.0704,153.3661,149.0795,152.0134,4914918.0],["2023-10-18",152.0134,152.4135,148.6032,149.1271,3770586.0],["2023-10-19",149.1271,149.4415,145.5549,146.86,3839159.0],["2023-10-20",146.86,147.6411,141.9351,144.9643,3901111.0],["2023-10-23",144.9643,148.6984,141.173,147.3362,4519521.0],["2023-10-24",147.3362,151.0132,144.8024,149.0414,3871709.0],["2023-10-25",149.0414,152.1087,142.1256,143.1544,6435357.0],["2023-10-26",143.1544,146.2503,140.4395,141.9351,4214797.0],["2023-10-27",141.9351,150.8513,138.7915,148.8985,7043559.0],["2023-10-30",148.8985,157.0431,148.5175,156.2239,7045687.0],["2023-10-31",156.2239,156.22386169433594,141.9446,143.7926,12667345.0],["2023-11-01",143.7926,143.79261779785156,138.4105,139.2774,6514214.0],["2023-11-02",139.2774,142.3352,137.6008,138.02,4609269.0],["2023-11-03",138.02,143.6212,138.01995849609375,140.5253,4689190.0],["2023-11-06",140.5253,150.0797,140.52528381347656,149.6415,7140191.0],["2023-11-07",149.6415,150.4131,146.3456,148.4031,3592206.0],["2023-11-08",148.4031,150.9846,146.698,148.4031,4321399.0],["2023-11-09",148.4031,149.3462,141.0968,141.6112,6153824.0],["2023-11-10",141.6112,143.0973,139.7061,141.3635,3461190.0],["2023-11-13",141.3635,143.6497,140.2204,140.8111,2578114.0],["2023-11-14",140.8111,143.745,140.5538,141.5826,2591879.0],["2023-11-15",141.5826,147.1267,140.5062,142.9639,4093596.0],["2023-11-16",142.9639,143.545,138.3915,138.8963,3363859.0],["2023-11-17",138.8963,140.0299,137.3532,138.4963,2293557.0],["2023-11-20",138.4963,140.4205,136.1148,139.4298,3017920.0],["2023-11-21",139.4298,140.4681,137.1722,138.963,2754438.0],["2023-11-22",138.963,138.96302795410156,134.3144,134.5335,3774971.0],["2023-11-23",134.5335,135.6861,133.438,134.9336,2721424.0],["2023-11-24",134.9336,136.2767,133.9334,134.9812,2579980.0],["2023-11-27",134.9812,135.1051,131.9901,134.6288,2312615.0],["2023-11-28",134.6288,138.5058,133.3714,137.3436,3349020.0],["2023-11-29",137.3436,137.8866,135.7624,135.9624,2072685.0],["2023-11-30",135.9624,137.5151,135.1717,137.1722,2332383.0],["2023-12-01",137.1722,138.0009,133.3618,134.3144,3118478.0],["2023-12-04",134.3144,134.31442260742188,120.88297271728516,120.883,10968682.0],["2023-12-05",120.883,121.7403,117.025,117.1679,6095569.0],["2023-12-06",117.1679,121.3402,117.1584,119.2064,4978861.0],["2023-12-07",119.2064,119.20642852783203,116.2058,116.8916,4151701.0],["2023-12-08",116.8916,116.89164733886719,114.3768,115.2913,5709433.0],["2023-12-11",115.2913,116.3106,113.2432,115.9295,4289756.0],["2023-12-12",115.9295,115.92952728271484,114.5864,115.6723,3050676.0],["2023-12-13",115.6723,115.8343,113.3861,113.4719,2987546.0],["2023-12-14",113.4719,118.7301,113.47187042236328,115.3675,5760379.0],["2023-12-15",115.3675,117.5299,114.4245,115.1389,2534991.0],["2023-12-18",115.1389,115.9295,111.9096,113.9196,2654507.0],["2023-12-19",113.9196,114.091,112.2145,113.3576,2150680.0],["2023-12-20",113.3576,114.615,112.0525,112.0525,1995173.0],["2023-12-21",112.0525,112.9861,110.1855,111.9001,3559332.0],["2023-12-22",111.9001,112.1192,109.3281,109.6234,4292777.0],["2023-12-25",109.6234,111.7382,109.62342071533203,110.9285,2108034.0],["2023-12-26",110.9285,110.92845916748047,106.9752,107.6611,3583870.0],["2023-12-27",107.6611,108.5851,106.8419,107.642,2322421.0],["2023-12-28",107.642,111.7572,107.0038,111.1476,4590238.0],["2023-12-29",111.1476,112.9479,110.0997,110.5951,4632433.0],["2024-01-02",110.5951,110.7094,106.2132,106.4989,5213287.0],["2024-01-03",106.4989,107.6039,105.3654,106.0131,3555178.0],["2024-01-04",106.0131,107.1181,104.67,105.213,3407689.0],["2024-01-05",105.213,105.9179,101.8313,102.2695,4407596.0],["2024-01-08",102.2695,102.8315,100.1643,100.4691,3134654.0],["2024-01-09",100.4691,101.5265,99.3641,100.0214,2700699.0],["2024-01-10",100.0214,101.2121,98.5449,99.869,2699643.0],["2024-01-11",99.869,107.1658,99.86895751953125,103.2316,6186249.0],["2024-01-12",103.2316,104.308,101.3359,101.3359,3236275.0],["2024-01-15",101.3359,103.1649,100.069,101.4502,2833780.0],["2024-01-16",101.4502,101.5074,98.0495,100.3643,4780166.0],["2024-01-17",100.3643,100.36431121826172,96.211,96.2587,3746906.0],["2024-01-18",96.2587,97.3827,94.1916,97.1636,4400210.0],["2024-01-19",97.1636,98.221,95.3442,95.6966,3258401.0],["2024-01-22",95.6966,95.6966323852539,91.1814,91.9244,3513925.0],["2024-01-23",91.9244,94.9536,91.2576,93.0485,3453292.0],["2024-01-24",93.0485,93.9248,89.0667,91.972,4647926.0],["2024-01-25",91.972,93.8486,90.6765,93.6391,4971325.0],["2024-01-26",93.6391,93.8772,85.7421,87.1043,10669575.0],["2024-01-29",87.1043,90.667,86.7138,87.0567,6421249.0],["2024-01-30",87.0567,87.1615,84.78,84.78,3298476.0],["2024-01-31",84.78,84.78001403808594,81.4555,81.465,4278627.0],["2024-02-01",81.465,89.1714,81.46502685546875,86.4185,8111923.0],["2024-02-02",86.4185,87.6092,78.9693,81.6555,7251062.0],["2024-02-05",81.6555,82.8749,76.8831,80.0647,7264005.0],["2024-02-06",80.0647,85.5802,78.1119,85.323,7415611.0],["2024-02-07",85.323,88.7523,85.322998046875,87.3425,9052907.0],["2024-02-08",87.3425,87.9998,84.78,87.2567,6689120.0],["2024-02-19",87.2567,88.9238,84.78,88.5046,6519115.0],["2024-02-20",88.5046,92.4579,87.0091,90.7051,6275927.0],["2024-02-21",90.7051,94.3059,88.8476,91.9435,5775162.0],["2024-02-22",91.9435,93.3247,90.6956,92.4483,3597758.0],["2024-02-23",92.4483,92.6769,90.6194,92.1435,3487944.0],["2024-02-26",92.1435,97.3256,91.9244,95.6204,5983983.0],["2024-02-27",95.6204,95.6776,93.0294,95.6109,4481579.0],["2024-02-28",95.6109,101.4979,94.6583,94.8298,7506240.0],["2024-02-29",94.8298,97.1636,93.3628,96.7826,4464512.0],["2024-03-01",96.7826,97.7352,95.8491,97.3922,3589279.0],["2024-03-04",97.3922,104.9939,97.0684,103.2792,8191051.0],["2024-03-05",103.2792,103.27920532226562,98.3829,99.1069,6122460.0],["2024-03-06",99.1069,100.3929,97.6399,99.0688,3398946.0],["2024-03-07",99.0688,99.06878662109375,90.7146,91.9339,9671239.0],["2024-03-08",91.9339,94.4869,91.93392944335938,93.6295,4130071.0],["2024-03-11",93.6295,97.5161,93.0389,97.5161,4943973.0],["2024-03-12",97.5161,100.4596,97.51607513427734,99.7451,4878526.0],["2024-03-13",99.7451,99.7451171875,97.3827,97.8304,3252454.0],["2024-03-14",97.8304,103.1077,94.9917,96.4206,9515102.0],["2024-03-15",96.4206,99.2593,93.9534,95.2584,5711143.0],["2024-03-18",95.2584,96.2968,92.2197,96.2968,6899955.0],["2024-03-19",96.2968,96.29676055908203,93.1723,93.2199,5161814.0],["2024-03-20",93.2199,94.7631,92.4293,93.1628,3567896.0],["2024-03-21",93.1628,93.6772,91.41,91.6767,3902056.0],["2024-03-22",91.6767,91.7244,89.1619,89.1619,3529757.0],["2024-03-25",89.1619,91.7625,88.7428,88.8857,3122843.0],["2024-03-26",88.8857,88.88565063476562,86.3994,87.2853,3434899.0],["2024-03-27",87.2853,88.1141,85.17058563232422,85.1706,3029452.0],["2024-03-28",85.1706,86.6185,84.237,85.0658,3070505.0],["2024-03-29",85.0658,85.0657958984375,79.5408,81.9604,5421309.0],["2024-04-01",81.9604,82.9415,81.1792,82.8748,5350810.0],["2024-04-02",82.8748,82.87484741210938,79.798,81.1602,6580694.0],["2024-04-03",81.1602,81.9032,80.1505,81.0554,4541265.0],["2024-04-08",81.0554,81.05541229248047,76.9688,77.026,8977175.0],["2024-04-09",77.026,79.0074,73.8253,78.9978,10400594.0],["2024-04-10",78.9978,80.4648,76.2068,77.3499,6664981.0],["2024-04-11",77.3499,77.349853515625,74.835,75.6733,6033852.0],["2024-04-12",75.6733,76.4544,73.0347,73.5395,6271590.0],["2024-04-15",73.5395,74.454,72.1106,73.9206,5093215.0],["2024-04-16",73.9206,74.4254,72.2726,72.3774,4501358.0],["2024-04-17",72.3774,75.0065,72.2059,74.6064,7063172.0],["2024-04-18",74.6064,75.7495,73.0632,74.6922,5874738.0],["2024-04-19",74.6922,74.69215393066406,72.2821,72.968,4854712.0],["2024-04-22",72.968,75.4161,72.3393,73.1299,4147116.0],["2024-04-23",73.1299,74.635,72.406,73.5205,4731064.0],["2024-04-24",73.5205,73.911,71.3581,73.6538,5108832.0],["2024-04-25",73.6538,74.2921,72.6155,73.2157,4461081.0],["2024-04-26",73.2157,77.6261,72.9775,77.1498,8041430.0],["2024-04-29",77.1498,80.8077,77.14981842041016,80.1886,6985970.0],["2024-04-30",80.1886,80.5601,78.5882,78.7311,4022745.0],["2024-05-06",78.7311,82.208,78.73110961914062,80.9316,6200825.0],["2024-05-07",80.9316,82.208,80.3219,81.5412,4964382.0],["2024-05-08",81.5412,81.808,79.3789,80.2743,4885188.0],["2024-05-09",80.2743,82.0842,79.979,80.9792,5082752.0],["2024-05-10",80.9792,80.97920989990234,79.1502,79.5503,3726020.0],["2024-05-13",79.5503,84.5895,78.2643,78.5882,9220288.0],["2024-05-14",78.5882,81.4079,77.969,78.4834,7062311.0],["2024-05-15",78.4834,78.48343658447266,76.6164,76.7878,3829734.0],["2024-05-16",76.7878,79.4265,75.6352,78.512,5436053.0],["2024-05-17",78.512,78.7025,76.102,77.0069,4656238.0],["2024-05-20",77.0069,78.3882,76.5878,78.3501,4286626.0],["2024-05-21",78.3501,78.35006713867188,76.5211,77.1784,3134361.0],["2024-05-22",77.1784,78.1215,76.2925,76.7021,3392404.0],["2024-05-23",76.7021,76.7974,75.1875,75.2351,2856564.0],["2024-05-24",75.2351,75.4637,73.0823,73.6348,4219930.0],["2024-05-27",73.6348,73.6347885131836,71.2057,72.968,4493636.0],["2024-05-28",72.968,74.1111,72.1297,72.7298,2532680.0],["2024-05-29",72.7298,73.892,72.3964,73.2823,2552089.0],["2024-05-30",73.2823,73.2823257446289,72.225,72.7393,2131994.0],["2024-05-31",72.7393,73.9872,72.73934936523438,73.0537,2434576.0],["2024-06-03",73.0537,73.05370330810547,70.6341,71.5391,4533554.0],["2024-06-04",71.5391,74.092,71.1771,73.1871,3938203.0],["2024-06-05",73.1871,73.5014,72.3583,72.3583,2569108.0],["2024-06-06",72.3583,73.2061,70.6341,70.9961,3279170.0],["2024-06-07",70.9961,71.9106,70.1864,70.596,2585517.0],["2024-06-11",70.596,71.4819,69.4244,71.3295,2496817.0],["2024-06-12",71.3295,76.0067,70.8723,75.2732,8176816.0],["2024-06-13",75.2732,75.27322387695312,72.5965,72.8822,5796958.0],["2024-06-14",72.8822,72.88224029541016,70.7865,71.52,4383153.0],["2024-06-17",71.52,71.9201,70.396,71.1581,2463909.0],["2024-06-18",71.1581,71.1581,66.6809,68.8623,7344871.0],["2024-06-19",68.8623,69.6339,68.1288,68.186,2679345.0],["2024-06-20",68.186,70.9104,68.0336,68.2527,5026656.0],["2024-06-21",68.2527,68.91,66.7952,67.8716,2280448.0],["2024-06-24",67.8716,68.4527,67.081,67.1858,2292096.0],["2024-06-25",67.1858,67.824,65.69975280761719,65.6998,3331040.0],["2024-06-26",65.6998,67.0238,65.1091,66.8047,3567499.0],["2024-06-27",66.8047,66.80474853515625,64.1375,64.2995,4220108.0],["2024-06-28",64.2995,65.7283,64.1527,64.3973,3209643.0],["2024-07-01",64.3973,64.5343,62.1072,63.8297,3974759.0],["2024-07-02",63.8297,64.1037,62.4693,62.714,2567094.0],["2024-07-03",62.714,63.771,61.8038,62.3323,2813910.0],["2024-07-04",62.3323,62.3421,59.9737,60.1009,4062943.0],["2024-07-05",60.1009,62.8314,59.4648,62.5965,5399286.0],["2024-07-08",62.5965,63.3306,60.0618,60.2575,3019760.0],["2024-07-09",60.2575,60.4434,58.5448,59.8758,4029924.0],["2024-07-10",59.8758,61.4613,59.2592,60.2966,3493464.0],["2024-07-11",60.2966,65.8164,60.29663848876953,65.102,7348504.0],["2024-07-12",65.102,66.7266,65.10196685791016,65.3564,4341112.0],["2024-07-15",65.3564,65.4739,63.0565,63.1446,3173216.0],["2024-07-16",63.1446,64.3777,62.8216,64.1526,2628322.0],["2024-07-17",64.1526,67.627,63.908,66.7462,5191235.0],["2024-07-18",66.7462,67.2159,65.5815,66.6483,3426121.0],["2024-07-19",66.6483,67.1866,65.7675,66.0121,2843845.0],["2024-07-22",66.0121,68.9482,66.01214599609375,67.8716,5051008.0],["2024-07-23",67.8716,68.0967,66.433,66.4526,3523820.0],["2024-07-24",66.4526,67.2355,64.9454,65.0237,2888546.0],["2024-07-25",65.0237,66.8245,64.6028,66.4036,3090950.0],["2024-07-26",66.4036,67.7053,65.9241,66.1687,2525360.0],["2024-07-29",66.1687,66.7364,65.4054,65.8653,2226072.0],["2024-07-30",65.8653,69.9758,65.86534118652344,67.7248,6253993.0],["2024-07-31",67.7248,72.5693,67.2649,72.5595,7343100.0],["2024-08-01",72.5595,73.2544,71.9234,72.5008,4118546.0],["2024-08-02",72.5008,75.2998,72.3051,72.5693,6717500.0],["2024-08-05",72.5693,74.7518,72.2268,72.3051,5538469.0],["2024-08-06",72.3051,74.1254,72.2268,73.3229,3816334.0],["2024-08-07",73.3229,73.32290649414062,71.5515,72.9021,3182085.0],["2024-08-08",72.9021,73.3816,71.1502,71.2579,4331248.0],["2024-08-09",71.2579,71.9136,68.9971,69.0558,4857795.0],["2024-08-12",69.0558,69.3984,67.5389,67.6368,3810440.0],["2024-08-13",67.6368,67.9989,66.5798,67.7444,2607509.0],["2024-08-14",67.7444,67.8521,65.5717,65.5717,2932131.0],["2024-08-15",65.5717,66.6385,64.7888,65.5815,3069105.0],["2024-08-16",65.5815,65.7088,64.4756,65.1901,2424657.0],["2024-08-19",65.1901,66.247,64.3092,64.6713,2492572.0],["2024-08-20",64.6713,64.67134857177734,62.8314,63.0174,2222380.0],["2024-08-21",63.0174,63.3697,61.5689,61.657,2016391.0],["2024-08-22",61.657,62.0583,59.8269,59.9247,2748925.0],["2024-08-23",59.9247,60.1792,58.6231,58.8482,2988442.0],["2024-08-26",58.8482,60.6685,58.2806,59.592,2771271.0],["2024-08-27",59.592,60.0911,58.6525,59.0146,2137498.0],["2024-08-28",59.0146,60.463,58.535,59.406,2785452.0],["2024-08-29",59.406,62.0387,58.6231,61.5885,3977269.0],["2024-08-30",61.5885,63.4969,60.8936,62.3127,3659288.0],["2024-09-02",62.3127,62.5965,59.914955139160156,59.915,2754094.0],["2024-09-03",59.915,61.9995,59.4648,60.8936,3111028.0],["2024-09-04",60.8936,62.0974,60.3847,60.9524,2302322.0],["2024-09-05",60.9524,62.391,60.9132,61.383,2130549.0],["2024-09-06",61.383,61.657,59.5039,59.5431,2394730.0],["2024-09-09",59.5431,61.5494,59.3082,60.7077,3896904.0],["2024-09-10",60.7077,60.70768356323242,59.2103,59.7486,2764798.0],["2024-09-11",59.7486,62.0191,59.3767,61.3243,3940952.0],["2024-09-12",61.3243,63.6339,61.324256896972656,62.2246,3926334.0],["2024-09-13",62.2246,63.125,61.9115,62.5182,2937296.0],["2024-09-18",62.5182,62.5183,60.8839,61.4319,2591952.0],["2024-09-19",61.4319,63.6144,60.7273,63.037,3905826.0],["2024-09-20",63.037,63.03695297241211,61.9995,62.391,2717333.0],["2024-09-23",62.391,65.0824,61.8919,61.9604,5246376.0],["2024-09-24",61.9604,64.08414459228516,61.2557,64.0841,4787228.0],["2024-09-25",64.0841,66.8049,64.08414459228516,65.562,6073514.0],["2024-09-26",65.562,67.9304,64.5343,67.9304,5675421.0],["2024-09-27",67.9304,74.7224,67.93036651611328,74.4973,9426747.0],["2024-09-30",74.4973,81.94510650634766,74.49732208251953,81.9451,12407014.0],["2024-10-08",81.9451,90.1367,81.94510650634766,89.5984,16312520.0],["2024-10-09",89.5984,89.59839630126953,80.6434555053711,80.6435,10512139.0],["2024-10-10",80.6435,82.4834,76.8462,77.3453,7764559.0],["2024-10-11",77.3453,77.3551,73.1076,74.0765,5515395.0],["2024-10-14",74.0765,75.3488,71.806,74.9867,5327013.0],["2024-10-15",74.9867,75.5543,72.7357,72.8336,3832015.0],["2024-10-16",72.8336,73.0978,71.4732,72.0213,3199450.0],["2024-10-17",72.0213,73.274,71.0621,71.0719,3000705.0],["2024-10-18",71.0719,76.5134,70.7685,74.3603,5818770.0],["2024-10-21",74.3603,75.9262,73.4795,74.8301,4905079.0],["2024-10-22",74.8301,76.2687,74.2135,75.3586,4133658.0],["2024-10-23",75.3586,77.0028,74.282,76.3862,5783919.0],["2024-10-24",76.3862,76.7287,74.3701,74.4386,3956749.0],["2024-10-25",74.4386,81.8864,74.4288,79.2733,9396469.0],["2024-10-28",79.2733,83.4621,79.0776,82.8063,9081121.0],["2024-10-29",82.8063,85.6347,81.8668,82.4638,8824727.0],["2024-10-30",82.4638,85.9871,80.8,83.9905,7789142.0],["2024-10-31",83.9905,83.99054718017578,80.9664,81.1426,5165020.0],["2024-11-01",81.1426,82.1604,79.4201,79.469,3714169.0],["2024-11-04",79.469,82.6693,79.2733,81.6124,3796426.0],["2024-11-05",81.6124,86.1534,80.5358,85.2237,6021301.0],["2024-11-06",85.2237,89.5005,84.5582,86.4177,7670227.0],["2024-11-07",86.4177,86.61341857910156,83.3446,86.6134,5303000.0],["2024-11-08",86.6134,87.6606,84.245,84.4603,6260231.0],["2024-11-11",84.4603,89.1188,82.7476,87.8857,6782168.0],["2024-11-12",87.8857,92.2702,87.7878,89.3048,8746630.0],["2024-11-13",89.3048,89.8431,85.439,86.6917,4813580.0],["2024-11-14",86.6917,86.69171142578125,83.648,83.8927,3741180.0],["2024-11-15",83.8927,84.8126,81.2307,81.2894,3440384.0],["2024-11-18",81.2894,83.188,79.8116,81.123,4548568.0],["2024-11-19",81.123,84.0982,81.123,83.834,4355798.0],["2024-11-20",83.834,87.093,83.188,87.0049,5027180.0],["2024-11-21",87.0049,88.0814,85.7718,86.6134,3017406.0],["2024-11-22",86.6134,86.907,81.9157,82.2093,4697414.0],["2024-11-25",82.2093,83.1587,80.3205,81.4753,3107036.0],["2024-11-26",81.4753,82.7672,79.3516,79.5082,2235290.0],["2024-11-27",79.5082,80.8588,79.058,80.8588,2292231.0],["2024-11-28",80.8588,82.043,79.5669,79.9094,2394188.0],["2024-11-29",79.9094,82.5617,79.606,82.1115,3071197.0],["2024-12-02",82.1115,82.1114730834961,80.1541,80.7413,4261095.0],["2024-12-03",80.7413,81.8962,79.8605,80.3303,3086762.0],["2024-12-04",80.3303,80.33026885986328,78.324,78.4218,3119347.0],["2024-12-05",78.4218,78.598,77.4529,77.5802,2334064.0],["2024-12-06",77.5802,83.4131,77.58016967773438,83.0902,6996759.0],["2024-12-09",83.0902,87.8857,83.09016418457031,84.4603,7694658.0],["2024-12-10",84.4603,86.633,83.0804,83.4816,5504262.0],["2024-12-11",83.4816,85.0182,82.3072,82.9629,3524656.0],["2024-12-12",82.9629,83.6774,81.9157,82.0821,5702797.0],["2024-12-13",82.0821,82.5029,78.9993,79.4984,12931050.0],["2024-12-16",79.4984,79.4983901977539,75.1628,76.5134,9139185.0],["2024-12-17",76.5134,76.807,75.476,76.3177,3776318.0],["2024-12-18",76.3177,77.0028,75.8479,76.4253,2821900.0],["2024-12-19",76.4253,76.8657,75.065,76.4938,2708293.0],["2024-12-20",76.4938,77.1006,76.0045,76.3372,2285693.0],["2024-12-23",76.3372,76.6309,75.43685913085938,75.4369,2393481.0],["2024-12-24",75.4369,76.3177,75.43685913085938,76.0143,1858671.0],["2024-12-25",76.0143,77.6291,74.9769,75.3977,2399967.0],["2024-12-26",75.3977,76.4058,74.879,75.9556,1761970.0],["2024-12-27",75.9556,76.1709,74.8692,75.3586,2541912.0],["2024-12-30",75.3586,78.2946,74.9769,76.8755,5278881.0],["2024-12-31",76.8755,77.0811,74.2527,74.468,3620356.0],["2025-01-02",74.468,75.2901,72.2072,72.814,3014530.0],["2025-01-03",72.814,73.6654,71.4928,71.6689,2917740.0],["2025-01-06",71.6689,72.7161,71.3655,71.8549,2374620.0],["2025-01-07",71.8549,71.8548812866211,69.6822,70.749,2279624.0],["2025-01-08",70.749,70.8958,68.1163,69.2418,2903260.0],["2025-01-09",69.2418,70.289,68.6252,68.8993,2367940.0],["2025-01-10",68.8993,70.0443,68.2142,68.2338,1720300.0],["2025-01-13",68.2338,68.9873,67.0496,68.5078,1578855.0],["2025-01-14",68.5078,72.628,68.5077896118164,72.4127,3635283.0],["2025-01-15",72.4127,72.41272735595703,71.0034,72.0604,2040629.0],["2025-01-16",72.0604,72.6868,71.2285,71.4536,2145010.0],["2025-01-17",71.4536,72.5987,70.9643,72.1387,1685349.0],["2025-01-20",72.1387,75.1041,72.13870239257812,73.9101,2630872.0],["2025-01-21",73.9101,75.3292,72.6476,73.6752,1969048.0],["2025-01-22",73.6752,73.67523193359375,72.2757,72.7651,1306773.0],["2025-01-23",72.7651,73.8905,71.9821,71.9821,1531060.0],["2025-01-24",71.9821,74.3897,71.7668,73.1467,2453950.0],["2025-01-27",73.1467,74.7028,72.91185760498047,72.9119,1643220.0],["2025-02-05",72.9119,74.9182,72.7651,74.0569,2176120.0],["2025-02-06",74.0569,77.3355,73.2055,77.2768,3659353.0],["2025-02-07",77.2768,78.8622,76.993,78.1184,3107934.0],["2025-02-10",78.1184,82.043,77.4236,81.534,5106209.0],["2025-02-11",81.534,81.6906,79.7822,80.1541,3090703.0],["2025-02-12",80.1541,80.15411376953125,78.4903,79.5963,2282883.0],["2025-02-13",79.5963,79.59626007080078,77.21806335449219,77.2181,3561056.0],["2025-02-14",77.2181,80.2422,77.1202,79.0776,4959227.0],["2025-02-17",79.0776,82.1115,79.07756042480469,80.4967,5233923.0],["2025-02-18",80.4967,81.0643,78.3533,79.9877,3931388.0],["2025-02-19",79.9877,81.4068,78.784,79.6648,3221625.0],["2025-02-20",79.6648,84.4407,79.6647720336914,84.0982,7924329.0],["2025-02-21",84.0982,87.5334,84.09820556640625,86.0947,6715753.0],["2025-02-24",86.0947,87.1028,83.3838,83.7263,5484295.0],["2025-02-25",83.7263,84.0688,82.2191,82.6987,3055755.0],["2025-02-26",82.6987,84.2059,82.503,83.6872,2611700.0],["2025-02-27",83.6872,84.0101,81.8374,82.8846,2806980.0],["2025-02-28",82.8846,83.8144,79.5767,79.8997,5529377.0],["2025-03-03",79.8997,82.4932,79.2831,80.252,3398482.0],["2025-03-04",80.252,81.3481,79.3516,80.2422,2269596.0],["2025-03-05",80.2422,80.8979,77.0223,77.3257,4331823.0],["2025-03-06",77.3257,80.2128,77.32572174072266,79.058,3275092.0],["2025-03-07",79.058,79.1559,77.8053,78.1674,2179917.0],["2025-03-10",78.1674,79.4984,75.5739,76.2883,4902392.0],["2025-03-11",76.2883,76.28831481933594,75.202,75.8381,2487235.0],["2025-03-12",75.8381,77.4627,75.5739,75.7598,2649516.0],["2025-03-13",75.7598,76.0926,74.3897,74.8105,2421394.0],["2025-03-14",74.8105,78.0793,74.556,77.8738,4999345.0],["2025-03-17",77.8738,77.9619,76.4841,77.3159,2972069.0],["2025-03-18",77.3159,82.8553,77.31593322753906,80.1639,7088999.0],["2025-03-19",80.1639,80.4184,78.8622,79.2537,2707976.0],["2025-03-20",79.2537,79.7431,77.9814,78.5001,2274966.0],["2025-03-21",78.5001,78.7644,75.8479,76.1415,2655693.0],["2025-03-24",76.1415,77.2279,75.476,76.4351,1852632.0],["2025-03-25",76.4351,77.0517,75.7011,76.4841,1593800.0],["2025-03-26",76.4841,77.0517,75.8577,75.8968,2143600.0],["2025-03-27",75.8968,78.8623,75.0845,78.6274,3901140.0],["2025-03-28",78.6274,80.9958,77.96186828613281,77.9619,3644202.0],["2025-03-31",77.9619,80.1248,76.1415,77.0713,3944856.0],["2025-04-01",77.0713,81.3579,77.0712661743164,79.3222,5451716.0],["2025-04-02",79.3222,80.1541,77.6193,77.727,4415150.0],["2025-04-03",77.727,79.7333,75.8871,76.0632,4611751.0],["2025-04-07",76.0632,76.06321716308594,68.4588,68.4588,3839200.0],["2025-04-08",68.4588,68.45884704589844,61.7059,62.7042,10439023.0],["2025-04-09",62.7042,63.0663,58.6231,61.4808,9108643.0],["2025-04-10",61.4808,64.5931,61.4808464050293,63.311,6748917.0],["2025-04-11",63.311,64.505,61.6668,63.7122,4567213.0],["2025-04-14",63.7122,65.1705,63.6829,63.7905,4087870.0],["2025-04-15",63.7905,64.0059,62.1757,62.5378,3712620.0],["2025-04-16",62.5378,62.53782653808594,60.2183,61.0404,4150883.0],["2025-04-17",61.0404,61.5591,60.3554,60.5707,2663925.0],["2025-04-18",60.5707,64.1135,60.57067108154297,64.1037,7492653.0],["2025-04-21",64.1037,64.10371398925781,62.3519,63.2229,5104863.0],["2025-04-22",63.2229,64.2309,62.7727,63.6829,4652446.0],["2025-04-23",63.6829,65.7479,63.682884216308594,65.6305,5338645.0],["2025-04-24",65.6305,72.19741821289062,65.63045501708984,72.1974,8606347.0],["2025-04-25",72.1974,74.5071,71.4536,72.8825,11120385.0],["2025-04-28",72.8825,76.4841,70.5239,75.6815,9232827.0],["2025-04-29",75.6815,81.7102,74.6931,80.1541,10289810.0],["2025-04-30",80.1541,80.6337,78.6665,80.252,5117300.0],["2025-05-06",80.252,81.72,78.5001,81.2502,5304031.0],["2025-05-07",81.2502,81.4558,79.058,80.0562,4022964.0],["2025-05-08",80.0562,80.2324,78.2946,78.6861,3837200.0],["2025-05-09",78.6861,80.8098,78.3044,79.5865,3220061.0],["2025-05-12",79.5865,80.5945,77.3551,79.2929,4145120.0],["2025-05-13",79.2929,80.252,78.6861,79.1852,2617080.0],["2025-05-14",79.1852,79.18521881103516,77.3844,78.9797,2794379.0],["2025-05-15",78.9797,82.5715,78.5882,81.2796,6050363.0],["2025-05-16",81.2796,81.6515,79.1559,79.2146,3884482.0],["2025-05-19",79.2146,79.5278,78.275,78.9503,2338706.0],["2025-05-20",78.9503,81.2307,78.7644,80.0367,3504623.0],["2025-05-21",80.0367,85.0279,79.2733,84.3135,7398034.0],["2025-05-22",84.3135,84.4114,82.2876,84.1667,4677706.0],["2025-05-23",84.1667,86.4568,84.16670989990234,84.6071,8479850.0],["2025-05-26",84.6071,84.7931,82.317,83.3935,4179569.0],["2025-05-27",83.3935,87.1517,82.8846,87.1028,6272350.0],["2025-05-28",87.1028,87.10275268554688,85.1748,86.2219,4187158.0],["2025-05-29",86.2219,91.9472,84.8126,91.1154,7817081.0],["2025-05-30",91.1154,94.2471,90.2443,92.2213,7298902.0],["2025-06-03",92.2213,93.3761,90.6945,91.9962,5223649.0],["2025-06-04",91.9962,93.9535,90.626,92.9259,4121990.0],["2025-06-05",92.9259,92.92591857910156,88.4533,89.5495,7460880.0],["2025-06-06",89.5495,90.215,88.1206,88.698,3380220.0],["2025-06-09",88.698,92.74,88.5023,91.4285,6095437.0],["2025-06-10",91.4285,95.2063,91.4285,92.4072,6046268.0],["2025-06-11",92.4072,92.9749,90.0388,90.2345,5425914.0],["2025-06-12",90.2345,92.9846,89.7844,92.3681,5716152.0],["2025-06-13",92.3681,94.6875,88.9623,89.5397,8302679.0],["2025-06-16",89.5397,92.143,88.7274,89.9409,5137813.0],["2025-06-17",89.9409,90.9,84.1569,84.5582,9050890.0],["2025-06-18",84.5582,84.7539,82.9923,83.3153,5231686.0],["2025-06-19",83.3153,83.8731,80.4281,80.8881,5732425.0],["2025-06-20",80.8881,82.1996,80.4477,81.0349,4092212.0],["2025-06-23",81.0349,83.0314,80.1639,82.7574,4930120.0],["2025-06-24",82.7574,84.1178,82.4247,83.4523,4689936.0],["2025-06-25",83.4523,83.971,82.6987,83.8144,3419360.0],["2025-06-26",83.8144,84.2506,81.5639,81.9406,3236440.0],["2025-06-27",81.9406,83.279,81.6035,82.6445,2561245.0],["2025-06-30",82.6445,88.0378,82.4363,87.4925,6483258.0],["2025-07-01",87.4925,90.3974,87.3438,88.7715,5939917.0],["2025-07-02",88.7715,89.5051,86.6201,87.671,3004450.0],["2025-07-03",87.671,89.6142,86.9274,88.365,3657017.0],["2025-07-04",88.365,89.5051,86.5011,88.2758,4378050.0],["2025-07-07",88.2758,88.5236,85.3412,85.6782,3492000.0],["2025-07-08",85.6782,87.8197,85.2718,87.0167,3159564.0],["2025-07-09",87.0167,89.3366,85.4403,87.5124,4425455.0],["2025-07-10",87.5124,91.0418,87.0563,87.8792,4714632.0],["2025-07-11",87.8792,96.66314697265625,87.87918853759766,96.6631,12307891.0],["2025-07-14",96.6631,98.1503,95.3446,96.1674,10725708.0],["2025-07-15",96.1674,96.9011,94.2837,96.6929,7912438.0],["2025-07-16",96.6929,96.7623,94.4225,95.1661,5760250.0],["2025-07-17",95.1661,97.1291,94.3333,96.564,7843612.0],["2025-07-18",96.564,97.9222,95.5726,97.4662,7804040.0],["2025-07-21",97.4662,97.4661865234375,94.2837,95.7709,6691841.0],["2025-07-22",95.7709,100.6189,94.9876,97.2778,8619309.0],["2025-07-23",97.2778,104.4953,97.27782440185547,102.0366,11171115.0],["2025-07-24",102.0366,112.2383041381836,101.0254,112.2383,13139558.0],["2025-07-25",112.2383,119.9614,110.0572,113.4974,13791183.0],["2025-07-28",113.4974,117.2846,111.9111,117.007,10444367.0],["2025-07-29",117.007,124.4228,114.2112,121.8352,15413426.0],["2025-07-30",121.8352,121.83522033691406,112.3573,112.9918,15834264.0],["2025-07-31",112.9918,115.9561,112.0301,113.2595,10518019.0],["2025-08-01",113.2595,115.0044,109.1649,110.3943,12117916.0],["2025-08-04",110.3943,110.3943,106.5773,109.1352,10873677.0],["2025-08-05",109.1352,110.4141,108.6692,109.4425,6697679.0],["2025-08-06",109.4425,111.6831,108.1239,108.8377,7993041.0],["2025-08-07",108.8377,111.0189,105.7842,106.2799,8962511.0],["2025-08-08",106.2799,106.2798843383789,96.8713,97.0597,19716196.0],["2025-08-11",97.0597,99.3102,96.8912,98.9632,9344621.0],["2025-08-12",98.9632,101.184,98.9632339477539,100.3413,9025793.0],["2025-08-13",100.3413,108.3619,100.34130096435547,106.8747,14847488.0],["2025-08-14",106.8747,111.237,106.6467,107.5291,11795946.0],["2025-08-15",107.5291,109.3235,106.5872,108.1636,7335904.0],["2025-08-18",108.1636,109.6507,105.5859,106.8847,11641265.0],["2025-08-19",106.8847,108.6593,103.1272,103.6625,11356062.0],["2025-08-20",103.6625,104.6738,101.8284,104.535,7575724.0],["2025-08-21",104.535,106.0717,104.3466,105.1992,5214014.0],["2025-08-22",105.1992,106.0023,104.0988,105.5859,6444299.0],["2025-08-25",105.5859,109.6507,105.58589935302734,109.6408,10938217.0],["2025-08-26",109.6408,109.64078521728516,102.1754,102.4134,16353940.0],["2025-08-27",102.4134,105.0902,101.8086,101.8086,10203331.0],["2025-08-28",101.8086,102.8,98.8443,102.6116,9028667.0],["2025-08-29",102.6116,107.2713,101.2336,106.0023,11868670.0],["2025-09-01",106.0023,109.9283,104.9117,109.8292,14050455.0],["2025-09-02",109.8292,111.5542,106.6467,108.7981,12085212.0],["2025-09-03",108.7981,110.9693,107.9356,108.3718,9721747.0],["2025-09-04",108.3718,110.4438,99.3895,100.8469,13387243.0],["2025-09-05",100.8469,108.1636,99.9348,107.3407,11445384.0],["2025-09-08",107.3407,110.0076,106.7161,109.4524,9555446.0],["2025-09-09",109.4524,110.5331,105.0803,105.5264,8466419.0],["2025-09-10",105.5264,112.0301,105.52641296386719,110.0473,13241276.0],["2025-09-11",110.0473,110.04727172851562,101.1245,109.0162,13133797.0],["2025-09-12",109.0162,112.962,105.3876,111.118,15125838.0],["2025-09-15",111.118,119.8425,110.0473,115.6884,17997550.0],["2025-09-16",115.6884,117.8596,114.1617,117.1855,11409267.0],["2025-09-17",117.1855,117.7605,114.0427,115.7182,9218135.0],["2025-09-18",115.7182,116.9575,111.1477,113.2,11458548.0],["2025-09-19",113.2,114.4591,109.5516,109.7498,7758331.0],["2025-09-22",109.7498,112.7538,109.7102,110.1662,6076734.0],["2025-09-23",110.1662,110.9693,105.001,107.7174,7036620.0],["2025-09-24",107.7174,108.8278,106.2006,108.3123,5469126.0],["2025-09-25",108.3123,111.921,107.6282,110.7611,7385280.0],["2025-09-26",110.7611,110.76109313964844,106.3295,106.8351,5985311.0],["2025-09-29",106.8351,108.9964,103.1173,108.9964,6864528.0],["2025-09-30",108.9964,113.8147,107.6679,112.7241,8996524.0],["2025-10-09",112.7241,112.8827,110.1167,112.506,6320030.0],["2025-10-10",112.506,112.5258,108.8377,110.0572,6090526.0],["2025-10-13",110.0572,110.05718994140625,103.266,104.5152,5779631.0],["2025-10-14",104.5152,106.6864,100.6387,101.1245,5905253.0],["2025-10-15",101.1245,105.3083,99.9348,105.1596,4789104.0],["2025-10-16",105.1596,106.4881,104.1186,104.535,3614864.0],["2025-10-17",104.535,105.5363,101.997,102.1159,3723941.0],["2025-10-20",102.1159,107.5489,102.11593627929688,104.8919,5027253.0],["2025-10-21",104.8919,106.5079,104.1583,106.1411,3725643.0],["2025-10-22",106.1411,107.7868,104.307,104.6044,2990457.0],["2025-10-23",104.6044,104.991,101.1245,103.5039,4182857.0],["2025-10-24",103.5039,106.8747,103.3155,104.8522,5221893.0],["2025-10-27",104.8522,109.9085,102.5026,103.841,10061497.0],["2025-10-28",103.841,104.0988,101.9375,102.4431,4106845.0],["2025-10-29",102.4431,105.0902,100.6288,105.0505,7689628.0],["2025-10-30",105.0505,105.05052947998047,100.5991,101.65,6820423.0],["2025-10-31",101.65,101.64997100830078,94.7695,97.2481,13697552.0],["2025-11-03",97.2481,98.646,96.4649,98.1106,5366785.0],["2025-11-04",98.1106,98.11061096191406,94.2837,94.5415,5894465.0],["2025-11-05",94.5415,94.9777,93.0742,93.104,4100237.0],["2025-11-06",93.104,94.0855,93.0445,94.0855,2910969.0],["2025-11-07",94.0855,95.5924,92.5785,94.373,4450041.0],["2025-11-10",94.373,94.7993,93.4906,94.6109,3504435.0],["2025-11-11",94.6109,94.7795,93.0048,93.2428,2964606.0],["2025-11-12",93.2428,94.9282,93.1932,93.5005,3195340.0],["2025-11-13",93.5005,95.6618,93.2923,95.3644,5710084.0],["2025-11-14",95.3644,96.1278,94.0656,94.4919,4001378.0],["2025-11-17",94.4919,94.491943359375,91.3293,91.9043,4774169.0],["2025-11-18",91.9043,92.4992,91.2104,92.1522,2306486.0],["2025-11-19",92.1522,92.5983,90.2289,90.8237,2635585.0],["2025-11-20",90.8237,91.9043,89.8422,90.2189,2713954.0],["2025-11-21",90.2189,90.6056,87.7007,88.7318,3752483.0],["2025-11-24",88.7318,90.4569,88.5831,89.9612,2615110.0],["2025-11-25",89.9612,90.8931,89.96116638183594,90.1198,2838924.0],["2025-11-26",90.1198,93.4807,89.862,91.944,5339771.0],["2025-11-27",91.944,92.4694,91.2103500366211,91.2104,2564555.0],["2025-11-28",91.2104,92.2018,91.0616,91.9539,1740266.0],["2025-12-01",91.9539,94.0557,91.95391845703125,93.7385,3827507.0],["2025-12-02",93.7385,93.73847198486328,91.2897,91.8052,2970517.0],["2025-12-03",91.8052,92.7966,91.3591,91.7655,1909640.0],["2025-12-04",91.7655,92.0828,89.4258,90.0603,3438292.0],["2025-12-05",90.0603,91.478,89.8224,91.4483,2704405.0],["2025-12-08",91.4483,93.094,91.44828796386719,92.519,2511698.0],["2025-12-09",92.519,94.1846,91.8548,91.9638,3556792.0],["2025-12-10",91.9638,92.9949,90.2189,92.6479,2463970.0],["2025-12-11",92.6479,94.026,92.0233,92.6975,2921013.0],["2025-12-12",92.6975,93.9268,92.0035,93.2725,4036565.0],["2025-12-15",93.2725,93.27249908447266,91.3095,91.3591,2620659.0],["2025-12-16",91.3591,91.8052,89.4258,89.6836,2328254.0],["2025-12-17",89.6836,91.3591,89.2374,91.0022,2320263.0],["2025-12-18",91.0022,91.5574,89.9215,90.2487,2084348.0],["2025-12-19",90.2487,94.7795,89.9215,93.9764,6587010.0],["2025-12-22",93.9764,95.1264,93.0346,93.8872,3932113.0],["2025-12-23",93.8872,95.2652,93.7682,94.72,3277764.0],["2025-12-24",94.72,95.4239,93.7484,94.4622,3691619.0],["2025-12-25",94.4622,95.4338,94.0161,95.1958,2534200.0],["2025-12-26",95.1958,95.3941,93.788,94.3829,2402527.0],["2025-12-29",94.3829,95.5726,92.8264,94.3829,3825724.0],["2025-12-30",94.3829,94.3829,92.0035,92.2018,4261330.0],["2025-12-31",92.2018,93.3122,91.8746,92.1324,2609962.0],["2026-01-05",92.1324,96.0485,92.13236999511719,95.057,5838654.0],["2026-01-06",95.057,95.9692,94.3234,95.7808,4004226.0],["2026-01-07",95.7808,101.1245,95.7807846069336,100.1926,10306780.0],["2026-01-08",100.1926,101.0849,99.1417,99.4986,4570698.0],["2026-01-09",99.4986,103.8707,98.8046,103.0776,8124174.0],["2026-01-12",103.0776,104.0988,101.531,103.5931,6011797.0],["2026-01-13",103.5931,108.5502,103.5832,104.9613,9138326.0],["2026-01-14",104.9613,107.8761,101.3228,103.147,10028160.0],["2026-01-15",103.147,106.4583,102.1358,105.5859,6638838.0],["2026-01-16",105.5859,107.073,103.9104,106.4088,5974805.0],["2026-01-19",106.4088,106.40877532958984,102.8,103.0578,5604525.0],["2026-01-20",103.0578,103.7617,100.4404,102.3142,4598497.0],["2026-01-21",102.3142,104.8721,101.6401,102.9091,3913924.0],["2026-01-22",102.9091,104.0889,101.5013,101.9771,2649300.0],["2026-01-23",101.9771,103.9005,101.97714233398438,103.4048,3549318.0],["2026-01-26",103.4048,103.6031,99.8555,100.4603,4604647.0],["2026-01-27",100.4603,101.3228,97.8826,99.1219,3852204.0],["2026-01-28",99.1219,99.6374,96.9804,97.8826,3316803.0],["2026-01-29",97.8826,100.0835,97.1688,99.2408,3852505.0],["2026-01-30",99.2408,101.878,97.486,98.2792,3587726.0],["2026-02-02",98.2792,98.5865,94.2738,94.4919,3606916.0],["2026-02-03",94.4919,98.4973,94.491943359375,98.1503,3915141.0],["2026-02-04",98.1503,99.6374,95.3743,99.1615,4428763.0],["2026-02-05",99.1615,102.5522,98.1503,101.6202,5323717.0],["2026-02-06",101.6202,102.2845,99.4689,101.184,3741382.0],["2026-02-09",101.184,103.3056,100.3314,102.1953,2900323.0],["2026-02-10",102.1953,105.4868,101.7194,103.9005,4103953.0],["2026-02-11",103.9005,104.535,102.681,102.9289,1974449.0],["2026-02-12",102.9289,105.229,102.3142,102.5621,3304453.0],["2026-02-13",102.5621,102.9091,99.6473,99.7167,2736903.0],["2026-02-24",99.7167,101.9177,98.2494,98.5072,2295580.0],["2026-02-25",98.5072,99.4689,97.1589,98.6856,2929473.0],["2026-02-26",98.6856,98.68563842773438,97.2481,98.1998,2964204.0],["2026-02-27",98.1998,98.527,96.4748,96.6631,2957305.0],["2026-03-02",96.6631,96.66314697265625,92.8065,93.6294,3938680.0],["2026-03-03",93.6294,94.1648,90.6155,91.7061,5025532.0],["2026-03-04",91.7061,98.1007,90.7246,96.3657,7851382.0],["2026-03-05",96.3657,98.3485,95.1958,96.5541,3318716.0],["2026-03-06",96.5541,100.4206,96.1674,98.4576,4014036.0],["2026-03-09",98.4576,98.45760345458984,95.8304,97.1589,3028998.0],["2026-03-10",97.1589,100.9956,97.15885162353516,100.4305,3404077.0],["2026-03-11",100.4305,100.837,98.9434,99.0723,2608071.0],["2026-03-12",99.0723,101.5211,97.1588,97.9024,2713302.0],["2026-03-13",97.9024,99.0921,95.7213,98.4576,3294790.0],["2026-03-16",98.4576,99.8753,96.2468,98.2296,2693468.0],["2026-03-17",98.2296,100.3016,96.9606,97.8528,3690555.0],["2026-03-18",97.8528,99.3301,97.2679,98.6063,2394710.0],["2026-03-19",98.6063,98.6063232421875,95.0967,95.2355,2776060.0],["2026-03-20",95.2355,97.139,94.1846,94.1846,2443379.0],["2026-03-23",94.1846,94.18460083007812,90.5461,91.131,3319892.0],["2026-03-24",91.131,96.336,91.13103485107422,94.7695,4031029.0],["2026-03-25",94.7695,96.5343,94.6902,95.6717,2834169.0],["2026-03-26",95.6717,98.6361,95.3545,95.9692,2977476.0],["2026-03-27",95.9692,99.7861,95.1859,99.0425,4103716.0],["2026-03-30",99.0425,100.034,98.3486,99.8357,4420263.0],["2026-03-31",99.8357,109.81924438476562,99.83567810058594,109.8192,17004989.0],["2026-04-01",109.8192,120.80414581298828,109.81924438476562,120.8041,19128056.0],["2026-04-02",120.8041,128.6859,120.80414581298828,125.563,30490061.0],["2026-04-03",125.563,125.56295013427734,120.3084,121.0123,21306284.0],["2026-04-07",121.0123,123.4314,116.4915,118.5338,15388333.0],["2026-04-08",118.5338,121.052,117.0962,117.701,14215677.0],["2026-04-09",117.701,121.399,115.5496,120.2093,15146556.0],["2026-04-10",120.2093,123.3719,119.0692,120.2291,12658291.0],["2026-04-13",120.2291,122.6184,118.2859,119.9218,8433059.0],["2026-04-14",119.9218,121.4486,116.9872,120.2886,9286380.0],["2026-04-15",120.2886,122.2714,110.2257,116.8385,17708306.0],["2026-04-16",116.8385,118.3752,114.5086,116.4023,8410005.0],["2026-04-17",116.4023,116.9674,113.1702,113.428,8128919.0],["2026-04-20",113.428,115.0044,112.2482,112.7439,5491320.0],["2026-04-21",112.7439,114.4888,110.0473,110.3744,6393034.0],["2026-04-22",110.3744,112.4663,109.0559,112.0698,5402362.0],["2026-04-23",112.0698,114.3599,110.543,111.0486,6116326.0],["2026-04-24",111.0486,117.1855,110.0572,116.0751,12978951.0],["2026-04-27",116.0751,118.7123,115.3018,116.7096,8850102.0],["2026-04-28",116.7096,128.3786,116.7095947265625,128.3786,9863556.0],["2026-04-29",128.3786,128.37857055664062,122.6383,125.7117,14735434.0],["2026-04-30",125.7117,127.8829,124.0956,124.4823,7597472.0],["2026-05-06",124.4823,124.4822998046875,119.7632,123.6099,8353365.0],["2026-05-07",123.6099,130.1631,123.60985565185547,126.9807,7829843.0],["2026-05-08",126.9807,127.6945,122.3904,122.5193,5666072.0],["2026-05-11",122.5193,129.6773,120.7546,128.9635,10959301.0],["2026-05-12",128.9635,131.8386,126.9014,127.7837,10696354.0],["2026-05-13",127.7837,128.8842,124.2047,125.5927,6310858.0],["2026-05-14",125.5927,127.8234,120.9529,121.1412,5868959.0],["2026-05-15",121.1412,124.2344,115.9165,116.9575,8560477.0],["2026-05-18",116.9575,118.9006,114.0724,117.7506,5396736.0],["2026-05-19",117.7506,121.4486,116.0255,116.8781,4923377.0],["2026-05-20",116.8781,119.7632,114.9052,117.8398,5699224.0],["2026-05-21",117.8398,128.1902,117.3937,125.0672,12364196.0],["2026-05-22",125.0672,126.6238,123.1736,125.7612,8561153.0],["2026-05-25",125.7612,125.76123046875,119.7929,122.8663,7827297.0],["2026-05-26",122.8663,122.9357,118.0381,122.4301,5201872.0],["2026-05-27",122.4301,122.6581,116.9872,121.1115,7015540.0],["2026-05-28",121.1115,122.9159,116.0949,116.6105,5739997.0],["2026-05-29",116.6105,120.0606,113.7453,116.4122,6954584.0],["2026-06-01",116.4122,124.2146,113.7155,114.3996,7824229.0],["2026-06-02",114.3996,114.8854,110.7413,112.9323,4805298.0],["2026-06-03",112.9323,117.3243,112.04,115.6289,5189567.0],["2026-06-04",115.6289,118.7618,114.0129,118.5933,4489747.0],["2026-06-05",118.5933,120.9529,114.3203,115.272,5909045.0],["2026-06-08",115.272,115.27203369140625,110.5628,111.5939,4838636.0],["2026-06-09",111.5939,112.615,105.9131,110.424,6610516.0],["2026-06-10",110.424,114.1914,109.3533,112.4267,4064920.0],["2026-06-11",112.4267,114.9944,110.6322,112.6349,4294823.0],["2026-06-12",112.6349,116.4915,111.2766,116.0057,6004818.0],["2026-06-15",116.0057,116.00569152832031,111.693,113.5767,4705758.0],["2026-06-16",113.5767,113.7651,110.6818,111.1081,4296498.0],["2026-06-17",111.1081,114.578,110.2257,114.0129,3374958.0],["2026-06-18",114.0129,123.709,112.625,122.7572,7194551.0],["2026-06-22",122.7572,124.7896,118.97,124.7302,6503154.0],["2026-06-23",124.7302,130.5498,123.0646,127.5953,8951350.0],["2026-06-24",127.5953,140.3549,126.7031,140.3549,6729132.0],["2026-06-25",140.3549,153.6894,140.35488891601562,150.16,17562142.0],["2026-06-26",150.16,158.5,150.16000366210938,152.5,13838316.0],["2026-06-29",152.5,167.75,151.0,167.75,10601205.0],["2026-06-30",167.75,171.8,158.5,162.0,18550007.0],["2026-07-01",162.0,170.0,150.17,164.8,21862220.0],["2026-07-02",164.8,167.3,151.5,153.19,19579101.0],["2026-07-03",153.19,166.7,149.55,165.8,17400987.0],["2026-07-06",165.8,181.81,157.0,162.1,23267769.0],["2026-07-07",162.1,163.01,152.26,153.1,18321813.0],["2026-07-08",153.1,159.77,149.0,149.53,12699136.0],["2026-07-09",149.53,163.31,145.11,161.23,15446600.0],["2026-07-10",161.23,171.54,156.5,165.41,15536742.0],["2026-07-13",165.41,171.48,163.0,165.33,13461176.0],["2026-07-14",165.33,181.51,158.4,177.95,18047703.0],["2026-07-15",177.95,195.75,175.0,195.75,22471825.0],["2026-07-16",195.75,200.0,178.0,179.99,21064269.0],["2026-07-17",179.99,179.99000549316406,161.99,161.99,12646926.0],["2026-07-20",161.99,168.98,150.0,162.51,15126417.0],["2026-07-21",162.51,170.0,158.5,169.5,13049842.0],["2026-07-22",169.5,175.58,163.81,164.28,12268954.0],["2026-07-23",164.28,169.76,160.16,163.54,9497486.0],["2026-07-24",163.54,165.96,157.4,158.22,8859193.0],["2026-07-27",158.22,169.3,157.6,162.95,9653042.0],["2026-07-28",162.95,163.49,156.7,157.36,6775172.0],["2026-07-29",157.36,164.0,154.08,155.01,7914789.0],["2026-07-30",155.01,155.01,142.43,145.95,11585464.0],["2026-07-31",145.95,157.43,145.9499969482422,152.65,8977932.0],["2026-08-03",152.65,155.9,146.0,146.92,7401108.0],["2026-08-04",146.92,161.61000061035156,146.9199981689453,161.61,5690063.0],["2026-08-05",161.61,171.5,161.61000061035156,163.38,14138668.0],["2026-08-06",163.38,166.16,154.0,156.6,13513117.0],["2026-08-07",156.6,172.26,156.0,172.26,10845091.0],["2026-08-10",172.26,188.0,171.97,176.0,23282185.0],["2026-08-11",176.0,184.3,172.3,175.64,18399012.0],["2026-08-12",175.64,179.1,173.88,175.0,11108829.0],["2026-08-13",175.0,180.58,171.2,173.81,17410824.0],["2026-08-14",173.81,175.29,167.3,171.2,11747748.0],["2026-08-17",171.2,178.37,168.0,177.12,12059671.0],["2026-08-18",177.12,179.99,173.8,177.25,10432929.0],["2026-08-19",177.25,179.2,169.59,170.59,11994036.0],["2026-08-20",170.59,187.65,170.58999633789062,182.4,24967150.0],["2026-08-21",182.4,182.39999389648438,166.22,168.1,20533769.0],["2026-08-24",168.1,170.99,155.0,156.57,14544235.0],["2026-08-25",156.57,172.23,154.2,172.23,17021741.0],["2026-08-26",172.23,179.67,171.7,171.9,15184636.0],["2026-08-27",171.9,173.76,166.72,170.64,10661091.0],["2026-08-28",170.64,170.64,164.2,164.94,8223630.0],["2026-08-31",164.94,164.94000244140625,157.78,161.6,10336106.0],["2026-09-01",161.6,162.3,155.75,160.88,9687854.0],["2026-09-02",160.88,166.66,157.87,164.6,11373852.0],["2026-09-03",164.6,169.5,163.22,168.22,9294750.0],["2026-09-04",168.22,168.48,162.21,163.02,6567572.0],["2026-09-07",163.02,167.49,161.18,166.6,6694707.0],["2026-09-08",166.6,176.6,162.66,174.31,12207412.0],["2026-09-09",174.31,175.8,170.44,173.05,7823501.0],["2026-09-10",173.05,173.95,166.9,170.36,5948115.0],["2026-09-11",170.36,170.36000061035156,162.0,164.13,7416441.0],["2026-09-14",164.13,177.88,161.03,177.6,11854388.0],["2026-09-15",177.6,179.76,175.22,177.2,7718809.0],["2026-09-16",177.2,186.38,174.44,182.48,10997010.0],["2026-09-17",182.48,190.3,181.18,186.23,11972144.0],["2026-09-18",186.23,193.9,181.16,185.2,10486598.0],["2026-09-21",185.2,194.32,185.1999969482422,190.99,10383125.0],["2026-09-22",190.99,192.25,185.47,187.66,8045884.0],["2026-09-23",187.66,191.69,186.3,188.01,6273414.0],["2026-09-24",188.01,188.98,178.27,178.3,8098790.0],["2026-09-28",178.3,181.66,176.8,180.53,6719166.0],["2026-09-29",180.53,188.96,178.0,179.12,7552306.0],["2026-09-30",179.12,192.0,175.68,188.62,10596386.0],["2026-10-08",188.62,188.6199951171875,180.18,180.68,7591296.0],["2026-10-09",180.68,181.18,170.1,177.93,8317971.0],["2026-10-12",177.93,182.6,173.1,174.66,5962654.0],["2026-10-13",174.66,174.66000366210938,166.0,171.65,7348652.0],["2026-10-14",171.65,171.9,163.0,163.1,6126218.0],["2026-10-15",163.1,166.57,158.0,158.9,6465606.0],["2026-10-16",158.9,165.47,145.92,149.1,10840594.0],["2026-10-19",149.1,156.58,143.02,153.58,9986624.0],["2026-10-20",153.58,155.68,148.1,153.46,6853647.0],["2026-10-21",153.46,156.89,151.94,152.24,5966350.0],["2026-10-22",152.24,153.77,137.02,139.66,12909395.0],["2026-10-23",139.66,147.3,136.21,146.22,10735049.0],["2026-10-26",146.22,147.05,138.85,139.93,7415619.0],["2026-10-27",139.93,143.93,131.28,131.5,9736363.0],["2026-10-28",131.5,139.74,131.5,136.26,7820492.0],["2026-10-29",136.26,139.47,132.5,134.21,6301400.0]],"view":{"schema":"terminal.ohlc_view.v1","contract":null,"listing":null,"segments":[{"from":"2016-11-22","to":"2026-10-29","src":"deep","bar_quality":"synthetic_open_deepstore"}],"basis_drift":null,"suspected_breaks":[],"refusal_reasons":["VIEW_CONTRACT_ABSENT"]},"session_anchor":{"v":1,"date":"2016-11-22","index":0,"basis":"feed"}}