{"t":"002850.SZ","o":1,"src":"deep","bar_quality":"synthetic_open_deepstore","bars":[["2017-03-03",36.7701,36.7701,36.77006530761719,36.7701,5700.0],["2017-03-06",36.7701,40.445838928222656,36.77006530761719,40.4458,11622.0],["2017-03-07",40.4458,44.49103927612305,40.445838928222656,44.491,10950.0],["2017-03-08",44.491,48.94260025024414,44.49103927612305,48.9426,29413.0],["2017-03-09",48.9426,53.8375,48.94260025024414,53.8375,51753.0],["2017-03-10",53.8375,59.2188,53.83748245239258,59.2188,87313.0],["2017-03-13",59.2188,65.1419,59.218772888183594,65.1419,401548.0],["2017-03-14",65.1419,71.6561,65.14187622070312,71.6561,948231.0],["2017-03-15",71.6561,78.8229,71.65605926513672,78.8229,18344155.0],["2017-03-16",78.8229,86.70394134521484,78.8228988647461,86.7039,22229121.0],["2017-03-17",86.7039,89.9241,82.5048,83.1205,25786458.0],["2017-03-20",83.1205,83.12053680419922,78.8167,81.9076,12879946.0],["2017-03-21",81.9076,86.1683,80.0913,85.3556,14573697.0],["2017-03-22",85.3556,87.726,83.1267,85.3987,14274109.0],["2017-03-23",85.3987,85.39865112304688,79.5494,81.1995,12558540.0],["2017-03-24",81.1995,83.9579,80.2021,82.4063,8619934.0],["2017-03-27",82.4063,82.40632629394531,80.0913,80.904,6896247.0],["2017-03-28",80.904,81.8891,76.865,76.8834,9148758.0],["2017-03-29",76.8834,76.88343048095703,70.006,70.0121,11404804.0],["2017-03-30",70.0121,70.7941,66.4964,68.8238,8056678.0],["2017-03-31",68.8238,69.5565,64.089,64.7417,7251043.0],["2017-04-05",64.7417,68.9531,62.8206,67.6047,6911493.0],["2017-04-06",67.6047,72.4688,66.9582,70.2092,7647144.0],["2017-04-07",70.2092,73.3616,70.20915222167969,71.3359,7769683.0],["2017-04-10",71.3359,72.5673,67.1737,69.0516,5540214.0],["2017-04-11",69.0516,71.5822,66.4964,70.3877,5025763.0],["2017-04-12",70.3877,70.4678,66.4964,66.7612,3929493.0],["2017-04-13",66.7612,67.7094,64.834,65.5175,3516766.0],["2017-04-14",65.5175,65.8746,62.6052,62.6791,4094940.0],["2017-04-17",62.6791,62.67905044555664,56.953,57.1869,5130673.0],["2017-04-18",57.1869,59.0279,56.4666,57.6918,3296419.0],["2017-04-19",57.6918,60.1916,56.6513,60.0869,4266907.0],["2017-04-20",60.0869,60.5856,58.3075,59.0156,3101098.0],["2017-04-21",59.0156,59.2619,56.4173,56.5712,3523134.0],["2017-04-24",56.5712,56.571224212646484,53.4434,55.3521,2827299.0],["2017-04-25",55.3521,57.1377,55.35212326049805,56.4173,2425084.0],["2017-04-26",56.4173,57.5502,56.0664,56.799,2619999.0],["2017-04-27",56.799,58.6646,54.1946,58.0428,4646307.0],["2017-04-28",58.0428,58.7508,57.4455,57.8765,2724295.0],["2017-05-02",57.8765,58.4184,56.719,56.7929,1835496.0],["2017-05-03",56.7929,57.8765,55.4629,57.5071,2204151.0],["2017-05-04",57.5071,58.2952,56.1525,57.4209,2241253.0],["2017-05-05",57.4209,58.4553,56.836,57.6733,2401306.0],["2017-05-08",57.6733,58.1597,56.6451,56.8975,2426847.0],["2017-05-09",56.8975,58.7939,56.3988,58.7324,3110610.0],["2017-05-10",58.7324,60.4625,57.9997,58.0058,3295869.0],["2017-05-11",58.0058,58.005821228027344,55.112,56.8052,3885973.0],["2017-05-12",56.8052,57.0761,54.5886,54.9519,3241879.0],["2017-05-15",54.9519,55.6908,53.9483,54.0714,1928424.0],["2017-05-16",54.0714,55.2228,52.3413,55.2044,3458640.0],["2017-05-17",55.2044,56.9283,55.20435333251953,55.4814,3122106.0],["2017-05-18",55.4814,55.48141860961914,53.4988,53.505,2827284.0],["2017-05-19",53.505,55.032,53.5050048828125,54.0714,2244231.0],["2017-05-22",54.0714,55.0874,53.074,53.0802,2557290.0],["2017-05-23",53.0802,53.4804,50.3834,50.4572,2489371.0],["2017-05-24",50.4572,51.6456,49.3367,51.3316,1978210.0],["2017-05-25",51.3316,51.9842,50.7035,51.6209,1773075.0],["2017-05-26",51.6209,52.1197,50.9806,51.6579,1694382.0],["2017-05-31",51.6579,53.9237,51.6148,51.6394,2880975.0],["2017-06-01",51.6394,51.7194,47.5326,47.7604,3089317.0],["2017-06-02",47.7604,48.8995,47.4095,48.7025,2434453.0],["2017-06-05",48.7025,49.8723,48.70248031616211,49.0781,1923906.0],["2017-06-06",49.0781,49.0967,47.9938,48.3903,1796190.0],["2017-06-07",48.3903,52.0459,48.3903,51.5874,3270673.0],["2017-06-08",51.5874,52.7646,50.9802,51.1475,2775078.0],["2017-06-09",51.1475,51.4139,50.342,50.9492,1774912.0],["2017-06-12",50.9492,50.94923782348633,49.6915,49.7534,1541679.0],["2017-06-13",49.7534,54.7102,49.4622,54.5243,5320092.0],["2017-06-14",54.5243,57.2505,54.4128,55.1501,5697943.0],["2017-06-15",55.1501,57.1018,54.5243,55.8936,3831844.0],["2017-06-16",55.8936,57.4983,55.89359664916992,56.3583,4231078.0],["2017-06-19",56.3583,56.8416,55.1439,55.875,2744982.0],["2017-06-20",55.875,59.9024,55.875003814697266,58.5207,5491858.0],["2017-06-21",58.5207,59.1712,57.2071,58.1117,3066933.0],["2017-06-22",58.1117,59.3323,57.424,57.6223,3282883.0],["2017-06-23",57.6223,57.62226867675781,54.4499,56.445,3695653.0],["2017-06-26",56.445,56.9841,55.5033,56.7982,2072785.0],["2017-06-27",56.7982,57.6037,55.9494,56.3831,1685898.0],["2017-06-28",56.3831,56.38307189941406,54.0782,54.5739,2475409.0],["2017-06-29",54.5739,55.6396,54.57386779785156,55.1563,1774879.0],["2017-06-30",55.1563,56.2592,54.6544,56.253,1944264.0],["2017-07-03",56.253,57.9259,55.9803,57.9011,2542737.0],["2017-07-04",57.9011,59.7908,57.90107727050781,58.0498,3412503.0],["2017-07-05",58.0498,59.1713,57.6285,58.7995,2352411.0],["2017-07-06",58.7995,60.7822,57.5417,57.6409,5018119.0],["2017-07-07",57.6409,61.7674,57.5417,61.2779,5363452.0],["2017-07-10",61.2779,62.5728,58.5517,59.1155,5260858.0],["2017-07-11",59.1155,59.4501,57.486,57.5975,3242353.0],["2017-07-12",57.5975,58.7623,57.4983,58.7127,2364825.0],["2017-07-13",58.7127,59.0473,55.937,56.2778,2880357.0],["2017-07-14",56.2778,57.1947,55.8688,56.2592,1582888.0],["2017-07-17",56.2592,56.259159088134766,50.6332,50.6332,4522155.0],["2017-07-18",50.6332,50.63323974609375,46.5315,48.0557,3874879.0],["2017-07-19",48.0557,48.3284,46.9714,47.7211,2459847.0],["2017-07-20",47.7211,49.8649,47.72114562988281,49.171,3050571.0],["2017-07-21",49.171,50.3049,48.9541,49.2825,1783405.0],["2017-07-24",49.2825,49.28252410888672,47.6158,48.3284,2010297.0],["2017-07-25",48.3284,50.1128,48.0186,49.9703,1784952.0],["2017-07-26",49.9703,51.1351,49.6295,49.9393,1389120.0],["2017-07-27",49.9393,51.1785,48.7435,50.6518,1524982.0],["2017-07-28",50.6518,52.5726,50.3235,51.6122,2151006.0],["2017-07-31",51.6122,52.6345,51.4759,52.3433,1445478.0],["2017-08-01",52.3433,52.6655,51.5502,52.2628,844663.0],["2017-08-02",52.2628,52.6221,49.8773,50.373,1549908.0],["2017-08-03",50.373,50.8067,49.9393,50.0013,979702.0],["2017-08-04",50.0013,50.4969,48.7001,48.8116,1159813.0],["2017-08-07",48.8116,49.5675,48.81163787841797,48.9727,674089.0],["2017-08-08",48.9727,49.3817,48.0186,48.1858,1182879.0],["2017-08-09",48.1858,48.4399,47.0892,47.5539,1207056.0],["2017-08-10",47.5539,47.9752,47.0892,47.275,910845.0],["2017-08-11",47.275,47.5663,46.7794,46.8537,891219.0],["2017-08-14",46.8537,47.876,46.8103,47.7211,1094092.0],["2017-08-15",47.7211,48.223,47.4981,47.8327,755284.0],["2017-08-16",47.8327,49.2949,47.83267593383789,48.9727,1245184.0],["2017-08-17",48.9727,49.0471,48.5266,48.7868,847744.0],["2017-08-18",48.7868,48.78684616088867,47.7893,47.8946,1017360.0],["2017-08-21",47.8946,48.6258,47.4423,48.316,1092465.0],["2017-08-22",48.316,49.0719,48.0186,48.3841,849559.0],["2017-08-23",48.3841,48.8922,47.9814,48.5886,1002312.0],["2017-08-24",48.5886,48.8364,47.6344,47.7273,918214.0],["2017-08-25",47.7273,48.4956,47.4609,48.2664,1031914.0],["2017-08-28",48.2664,50.6704,48.26639175415039,49.8154,2475000.0],["2017-08-29",49.8154,51.86,49.5675,50.8191,3051384.0],["2017-08-30",50.8191,51.9034,50.8067,51.0298,1899646.0],["2017-08-31",51.0298,52.3433,50.8315,51.8353,1998517.0],["2017-09-01",51.8353,52.6779,51.4263,52.4487,1957159.0],["2017-09-04",52.4487,52.9134,51.3086,51.3706,1890072.0],["2017-09-05",51.3706,53.1488,51.37056350708008,52.4982,1952644.0],["2017-09-06",52.4982,55.0695,52.1203,53.3904,3124018.0],["2017-09-07",53.3904,54.5863,52.7151,52.9443,2718481.0],["2017-09-08",52.9443,53.217,51.1165,51.2528,2610475.0],["2017-09-11",51.2528,56.3769,51.25284194946289,56.3769,3067666.0],["2017-09-12",56.3769,61.3398,55.5652,56.6619,9479319.0],["2017-09-13",56.6619,56.66189956665039,54.6358,55.7945,3801483.0],["2017-09-14",55.7945,55.9494,53.818,53.9109,3582285.0],["2017-09-15",53.9109,54.7102,52.8514,53.0682,2299783.0],["2017-09-18",53.0682,54.7102,53.0682487487793,54.4561,2352031.0],["2017-09-19",54.4561,55.6086,54.2765,54.5119,2165872.0],["2017-09-20",54.5119,55.5218,53.8304,55.3484,2329711.0],["2017-09-21",55.3484,58.0932,54.4995,55.9679,4306144.0],["2017-09-22",55.9679,55.96794891357422,54.5243,54.8341,1850779.0],["2017-09-25",54.8341,55.3731,53.024871826171875,53.0249,1867165.0],["2017-09-26",53.0249,53.4524,52.1017,52.3805,1396585.0],["2017-09-27",52.3805,55.0076,52.2194,53.7808,2411301.0],["2017-09-28",53.7808,54.8775,53.3533,54.0162,1727329.0],["2017-09-29",54.0162,56.0733,54.01622772216797,55.7015,2438944.0],["2017-10-09",55.7015,56.7053,54.8465,55.3484,2143885.0],["2017-10-10",55.3484,55.7573,54.8217,55.3298,1686613.0],["2017-10-11",55.3298,56.2592,53.8427,53.9233,2722912.0],["2017-10-12",53.9233,54.1154,52.4858,52.8266,2042100.0],["2017-10-13",52.8266,53.5639,52.82660675048828,52.9072,1605159.0],["2017-10-16",52.9072,53.2232,49.4064,49.9889,4070250.0],["2017-10-17",49.9889,50.658,49.5675,50.2677,1253346.0],["2017-10-18",50.2677,50.8005,48.855,49.109,1437441.0],["2017-10-19",49.109,50.4969,48.9479,49.7906,1432191.0],["2017-10-20",49.7906,51.0979,49.7534,50.7324,1619079.0],["2017-10-23",50.7324,52.5416,50.73237609863281,51.7485,1639006.0],["2017-10-24",51.7485,51.74851608276367,50.7757,51.2714,1288063.0],["2017-10-25",51.2714,53.2851,51.271419525146484,52.9753,3192984.0],["2017-10-26",52.9753,53.471,51.6804,52.6593,3179760.0],["2017-10-27",52.6593,53.2665,52.2318,52.8638,2169814.0],["2017-10-30",52.8638,52.8637809753418,47.5786,47.5786,6848077.0],["2017-10-31",47.5786,47.622,46.0049,47.1697,4186974.0],["2017-11-01",47.1697,48.1673,47.0954,47.4299,3263373.0],["2017-11-02",47.4299,47.6468,46.5625,46.7174,2307975.0],["2017-11-03",46.7174,47.0024,44.8586,44.9763,3096150.0],["2017-11-06",44.9763,45.85,44.976341247558594,45.5526,2082048.0],["2017-11-07",45.5526,45.7694,43.9292,44.4373,3465801.0],["2017-11-08",44.4373,46.1908,43.9912,45.6455,3608445.0],["2017-11-09",45.6455,45.9367,45.2366,45.3853,2047050.0],["2017-11-10",45.3853,46.7608,45.3543,46.4014,2875369.0],["2017-11-13",46.4014,51.0422,46.40141677856445,49.3817,9662545.0],["2017-11-14",49.3817,51.6618,48.4523,49.8959,8533621.0],["2017-11-15",49.8959,49.89592361450195,47.7088,48.4585,4701010.0],["2017-11-16",48.4585,50.1685,48.1425,48.2354,3103101.0],["2017-11-17",48.2354,48.235416412353516,44.1771,44.4807,4682743.0],["2017-11-20",44.4807,45.8314,44.4621,45.2923,2600884.0],["2017-11-21",45.2923,45.819,43.9912,44.4683,2486589.0],["2017-11-22",44.4683,44.9206,43.6566,44.239,2246151.0],["2017-11-23",44.239,44.23902893066406,43.0928,43.1238,1985128.0],["2017-11-24",43.1238,43.6814,42.498,42.9689,1381843.0],["2017-11-27",42.9689,43.3716,42.1386,42.182,1736788.0],["2017-11-28",42.182,42.8759,42.1758,42.8635,1310031.0],["2017-11-29",42.8635,43.1857,41.4137,41.804,1827900.0],["2017-11-30",41.804,42.0085,41.3269,41.519,1453810.0],["2017-12-01",41.519,42.3493,40.9242,42.1076,1573732.0],["2017-12-04",42.1076,42.10762405395508,40.0877,40.1187,2354452.0],["2017-12-05",40.1187,40.3294,37.4917,37.7891,2385895.0],["2017-12-06",37.7891,38.2537,37.3058,37.882,1766065.0],["2017-12-07",37.882,38.0307,37.5474,37.7209,1088775.0],["2017-12-08",37.7209,39.0159,37.72089385986328,38.7246,1578825.0],["2017-12-11",38.7246,39.4991,38.4396,39.0035,1084672.0],["2017-12-12",39.0035,39.5177,38.105,38.1856,1512013.0],["2017-12-13",38.1856,38.4148,37.82,38.1856,1258375.0],["2017-12-14",38.1856,38.4768,37.7891,38.3405,1076559.0],["2017-12-15",38.3405,38.8919,38.136,38.4768,1404313.0],["2017-12-18",38.4768,38.9849,38.4272,38.6441,1261248.0],["2017-12-19",38.6441,38.9849,38.5388,38.8733,783465.0],["2017-12-20",38.8733,38.9539,37.7333,37.8015,1152025.0],["2017-12-21",37.8015,37.9068,36.7977,37.5164,1194750.0],["2017-12-22",37.5164,40.5091,37.2314,39.2451,2752821.0],["2017-12-25",39.2451,39.5859,38.105,38.6813,1350742.0],["2017-12-26",38.6813,39.8461,38.3529,39.4434,1664559.0],["2017-12-27",39.4434,40.348,39.1026,40.348,2486460.0],["2017-12-28",40.348,40.7817,39.8399,39.939,1579756.0],["2017-12-29",39.939,39.93904113769531,39.1522,39.5983,1020292.0],["2018-01-02",39.5983,39.8461,39.3938,39.6045,717760.0],["2018-01-03",39.6045,40.3108,39.2203,40.0258,1353013.0],["2018-01-04",40.0258,40.032,39.4867,39.778,914101.0],["2018-01-05",39.778,40.0258,39.4062,39.5301,627900.0],["2018-01-08",39.5301,39.8337,38.7308,38.8857,1171947.0],["2018-01-09",38.8857,39.0406,38.4954,38.6813,840450.0],["2018-01-10",38.6813,38.7618,37.7395,37.8634,1332325.0],["2018-01-11",37.8634,38.4396,37.5784,38.1918,686850.0],["2018-01-12",38.1918,38.5078,37.7085,37.7457,1093000.0],["2018-01-15",37.7457,37.8076,35.3169,35.8435,1835115.0],["2018-01-16",35.8435,36.4259,35.2301,35.6329,1371027.0],["2018-01-17",35.6329,36.4817,35.0876,36.1781,1291813.0],["2018-01-18",36.1781,37.4545,36.1347,36.5189,1978555.0],["2018-01-19",36.5189,36.8968,35.9984,36.0976,1081228.0],["2018-01-22",36.0976,36.2772,35.069,35.5709,1592076.0],["2018-01-23",35.5709,35.8745,35.2425,35.3602,1576407.0],["2018-01-24",35.3602,36.11,35.0876,36.0728,1496847.0],["2018-01-25",36.0728,36.7729,35.77537536621094,35.7754,1554450.0],["2018-01-26",35.7754,36.0294,35.6329,35.7816,986794.0],["2018-01-29",35.7816,35.78156661987305,32.2065,32.2065,4819338.0],["2018-01-30",32.2065,32.206504821777344,30.9178,31.0665,2477080.0],["2018-01-31",31.0665,31.066455841064453,29.914,29.9512,2015397.0],["2018-02-01",29.9512,30.3601,28.5385,29.1147,1907623.0],["2018-02-02",29.1147,29.2758,27.6525,29.1829,1209690.0],["2018-02-05",29.1829,29.182889938354492,28.1048,28.7492,640509.0],["2018-02-06",28.7492,28.749174118041992,27.6711,27.7021,1375215.0],["2018-02-07",27.7021,28.8111,27.6711,28.1915,1100853.0],["2018-02-08",28.1915,28.6748,27.9499,28.5013,920188.0],["2018-02-09",28.5013,28.50133514404297,27.7454,27.8817,1113000.0],["2018-02-12",27.8817,29.4059,27.881742477416992,29.0838,1257477.0],["2018-02-13",29.0838,29.3192,28.5013,28.5013,1071274.0],["2018-02-14",28.5013,28.7554,28.1977,28.1977,715420.0],["2018-02-22",28.1977,28.8111,28.197736740112305,28.5323,873214.0],["2018-02-23",28.5323,28.532316207885742,28.1358,28.3031,773206.0],["2018-02-26",28.3031,30.1557,28.303064346313477,29.9574,2288005.0],["2018-02-27",29.9574,30.0255,29.5608,29.6972,1379605.0],["2018-02-28",29.6972,29.69715118408203,28.8173,28.8855,1525054.0],["2018-03-01",28.8855,29.4555,28.2969,29.2882,1417054.0],["2018-03-02",29.2882,30.9178,29.1395,30.1123,2282392.0],["2018-03-05",30.1123,31.7852,29.7839,31.7852,3057328.0],["2018-03-06",31.7852,33.7245,31.5993,32.7456,3746941.0],["2018-03-07",32.7456,33.1111,32.2003,32.3924,1957024.0],["2018-03-08",32.3924,32.727,31.9091,32.3428,1619259.0],["2018-03-09",32.3428,32.9067,31.9153,32.7146,2093805.0],["2018-03-12",32.7146,34.2326,32.71458053588867,34.183,2862198.0],["2018-03-13",34.183,37.6032,34.183021545410156,35.6205,5091453.0],["2018-03-14",35.6205,36.5561,34.9451,35.8621,3893896.0],["2018-03-15",35.8621,35.86211395263672,34.2264,34.8274,2545962.0],["2018-03-16",34.8274,36.3578,34.7592,35.4965,2708584.0],["2018-03-19",35.4965,35.49654769897461,34.4494,34.5548,2130750.0],["2018-03-20",34.5548,34.8212,34.0343,34.3317,1287997.0],["2018-03-21",34.3317,35.2797,33.45808792114258,33.4581,1943850.0],["2018-03-22",33.4581,34.2636,33.45808792114258,33.5262,1425610.0],["2018-03-23",33.5262,33.5262451171875,30.2858,30.3477,2671341.0],["2018-03-26",30.3477,31.4072,29.3997,31.3515,2119716.0],["2018-03-27",31.3515,33.9724,31.351470947265625,33.3713,3058477.0],["2018-03-28",33.3713,33.3713493347168,32.2809,32.4605,1726800.0],["2018-03-29",32.4605,32.9624,31.9835,32.3676,1501663.0],["2018-03-30",32.3676,33.3032,32.36760711669922,32.9748,1618876.0],["2018-04-02",32.9748,36.271,32.97480773925781,34.8522,5059087.0],["2018-04-03",34.8522,34.852176666259766,33.2164,34.5548,3819330.0],["2018-04-04",34.5548,35.2425,33.7245,33.8422,2673765.0],["2018-04-09",33.8422,33.84224319458008,32.2189,32.6526,2380041.0],["2018-04-10",32.6526,32.8261,31.9091,32.5783,1615950.0],["2018-04-11",32.5783,33.2722,32.5597,32.9376,1492585.0],["2018-04-12",32.9376,33.1297,32.4667,32.5287,1507363.0],["2018-04-13",32.5287,33.9538,32.21889877319336,32.2189,1855971.0],["2018-04-16",32.2189,32.21889877319336,31.0169,31.2585,1578771.0],["2018-04-17",31.2585,31.7728,30.3601,30.4159,1287750.0],["2018-04-18",30.4159,31.1656,29.7529,31.0107,1439728.0],["2018-04-19",31.0107,31.6551,30.8992,31.0169,1315498.0],["2018-04-20",31.0169,31.0912,29.8087,29.9574,1113907.0],["2018-04-23",29.9574,30.2362,29.5546,29.8768,851140.0],["2018-04-24",29.8768,30.5956,29.7529,30.484,985590.0],["2018-04-25",30.484,30.6389,30.0813,30.4345,679254.0],["2018-04-26",30.4345,30.6699,29.7405,29.7405,756928.0],["2018-04-27",29.7405,30.2362,29.1953,29.4307,662454.0],["2018-05-02",29.4307,29.430727005004883,27.194,27.3861,2165082.0],["2018-05-03",27.3861,28.0924,27.386064529418945,28.0552,1048615.0],["2018-05-04",28.0552,28.5633,27.8817,28.2039,905250.0],["2018-05-07",28.2039,29.4307,28.1977,29.1457,1235248.0],["2018-05-08",29.1457,29.6724,29.1457,29.3812,975750.0],["2018-05-09",29.3812,29.8644,29.1395,29.4493,1059300.0],["2018-05-10",29.4493,29.7219,28.8359,29.059,1933315.0],["2018-05-11",29.059,30.0875,29.0156,29.7343,2661991.0],["2018-05-14",29.7343,30.0317,28.997,29.0652,1682902.0],["2018-05-15",29.0652,30.2858,29.065166473388672,29.7157,1809972.0],["2018-05-16",29.7157,29.715740203857422,29.313,29.4555,1073250.0],["2018-05-17",29.4555,29.8768,29.2944,29.7033,1096411.0],["2018-05-18",29.7033,29.9822,29.4307,29.9574,1199250.0],["2018-05-21",29.9574,31.7852,29.957382202148438,31.1346,3535161.0],["2018-05-22",31.1346,31.3081,30.4221,31.1346,1915456.0],["2018-05-23",31.1346,32.4543,31.0107,32.318,3168984.0],["2018-05-24",32.318,32.8261,31.7232,31.7976,2120274.0],["2018-05-25",31.7976,32.2058,30.9811,31.0466,1838900.0],["2018-05-28",31.0466,31.7851,30.6259,31.7758,1673219.0],["2018-05-29",31.7758,31.9534,31.327,31.5888,1159785.0],["2018-05-30",31.5888,31.588787078857422,28.6627,29.5695,1879283.0],["2018-05-31",29.5695,30.4202,29.5695,29.6349,1152383.0],["2018-06-01",29.6349,30.2239,28.7468,29.2423,1025732.0],["2018-06-04",29.2423,29.878,28.9805,29.0834,763782.0],["2018-06-05",29.0834,30.1865,29.0086,29.8967,1399632.0],["2018-06-06",29.8967,32.8882,29.89670181274414,31.9814,5621741.0],["2018-06-07",31.9814,35.0571,31.3644,33.7016,6544543.0],["2018-06-08",33.7016,33.70156478881836,32.2525,33.0565,4281004.0],["2018-06-11",33.0565,34.9169,31.7851,32.72,5465811.0],["2018-06-12",32.72,32.719970703125,30.7381,32.0562,3494398.0],["2018-06-13",32.0562,32.05622100830078,30.252,30.5137,2695559.0],["2018-06-14",30.5137,30.5511,29.5882,29.8032,2011899.0],["2018-06-15",29.8032,30.308,27.4941,27.7933,2401955.0],["2018-06-19",27.7933,27.793275833129883,25.016754150390625,25.0168,2449850.0],["2018-06-20",25.0168,25.3346,24.2315,24.8672,2061162.0],["2018-06-21",24.8672,25.1102,22.9975,23.091,2527002.0],["2018-06-22",23.091,24.1473,22.8479,23.6425,1920956.0],["2018-06-25",23.6425,25.0355,23.642518997192383,23.8949,1990064.0],["2018-06-26",23.8949,24.4184,23.147,24.2876,1526599.0],["2018-06-27",24.2876,26.7182,24.1754,26.7182,2166998.0],["2018-06-28",26.7182,27.2885,25.428091049194336,25.4281,3814475.0],["2018-06-29",25.4281,26.6901,25.0541,26.3255,3034914.0],["2018-07-02",26.3255,26.32554817199707,25.0728,25.2879,2405493.0],["2018-07-03",25.2879,25.8488,24.5493,25.7179,2215796.0],["2018-07-04",25.7179,25.7178955078125,24.166,24.4184,1907046.0],["2018-07-05",24.4184,24.8485,23.7827,23.7921,1493064.0],["2018-07-06",23.7921,24.4745,22.9507,23.9604,1659789.0],["2018-07-09",23.9604,24.7737,23.8388,24.6148,1335400.0],["2018-07-10",24.6148,25.7085,24.614765167236328,25.1289,1999650.0],["2018-07-11",25.1289,27.6437,25.128934860229492,27.6437,3773332.0],["2018-07-12",27.6437,29.8219,26.6808,28.8964,9679028.0],["2018-07-13",28.8964,30.1959,27.5783,28.7936,8124587.0],["2018-07-16",28.7936,28.79357147216797,26.3162,27.2043,5337971.0],["2018-07-17",27.2043,27.2978,26.4377,26.7649,2968228.0],["2018-07-18",26.7649,27.195,25.8488,25.8955,3089846.0],["2018-07-19",25.8955,26.1199,24.8765,25.1102,2821489.0],["2018-07-20",25.1102,25.4748,24.5867,25.2598,2265001.0],["2018-07-23",25.2598,25.7085,24.7176,25.5029,2102231.0],["2018-07-24",25.5029,25.8768,25.1476,25.6057,2265477.0],["2018-07-25",25.6057,26.0357,25.3253,25.4281,1904177.0],["2018-07-26",25.4281,25.4561,24.5961,24.8017,1973934.0],["2018-07-27",24.8017,25.6899,24.755,25.2972,2102700.0],["2018-07-30",25.2972,25.297210693359375,23.764,23.8575,2203106.0],["2018-07-31",23.8575,24.3063,23.857532501220703,24.1941,853150.0],["2018-08-01",24.1941,24.4932,23.6519,23.7173,1156246.0],["2018-08-02",23.7173,24.0258,22.932,23.9604,1930884.0],["2018-08-03",23.9604,24.942,23.960365295410156,24.4465,2384730.0],["2018-08-06",24.4465,24.44649314880371,22.1561,22.4179,2245652.0],["2018-08-07",22.4179,22.8666,21.5765,22.8479,1736492.0],["2018-08-08",22.8479,23.0816,21.5858,21.7261,1492707.0],["2018-08-09",21.7261,22.3805,21.4176,22.1467,1307972.0],["2018-08-10",22.1467,22.7077,22.0159,22.4272,982000.0],["2018-08-13",22.4272,22.4926,21.7261,22.4552,1077896.0],["2018-08-14",22.4552,22.53,22.2496,22.5113,955200.0],["2018-08-15",22.5113,22.6142,21.7821,21.8663,997514.0],["2018-08-16",21.8663,21.885,21.0436,21.4643,860387.0],["2018-08-17",21.4643,21.7915,20.940780639648438,20.9408,855914.0],["2018-08-20",20.9408,21.2306,20.651,21.0156,752118.0],["2018-08-21",21.0156,21.2586,20.894,21.1371,800470.0],["2018-08-22",21.1371,21.2212,20.3612,20.436,1107489.0],["2018-08-23",20.436,20.8192,20.0059,20.7164,1139289.0],["2018-08-24",20.7164,20.894,20.2116,20.2209,925487.0],["2018-08-27",20.2209,20.8473,20.2209,20.8192,1039966.0],["2018-08-28",20.8192,20.9782,20.6229,20.8099,950950.0],["2018-08-29",20.8099,21.2306,20.7725,20.8192,1006900.0],["2018-08-30",20.8192,20.9408,20.10875701904297,20.1088,1149364.0],["2018-08-31",20.1088,20.2396,19.9405,19.9685,656000.0],["2018-09-03",19.9685,20.0059,18.6971,19.0991,1359898.0],["2018-09-04",19.0991,19.417,19.0056,19.2861,901714.0],["2018-09-05",19.2861,20.0527,18.7719,19.6413,1472070.0],["2018-09-06",19.6413,19.64133071899414,18.9776,19.1459,1562600.0],["2018-09-07",19.1459,20.0059,18.828,19.0898,1164950.0],["2018-09-10",19.0898,19.5198,18.7626,18.7906,1128972.0],["2018-09-11",18.7906,19.1646,18.1362,18.5195,1175552.0],["2018-09-12",18.5195,18.8841,18.3045,18.7439,975107.0],["2018-09-13",18.7439,18.9963,18.5102,18.7345,966863.0],["2018-09-14",18.7345,19.4918,18.7252,18.856,1703256.0],["2018-09-17",18.856,18.856048583984375,17.7623,17.8277,1168572.0],["2018-09-18",17.8277,18.0801,17.5753,18.0708,788538.0],["2018-09-19",18.0708,18.3045,17.8931,18.0895,935439.0],["2018-09-20",18.0895,18.8374,17.9399,18.4073,1446743.0],["2018-09-21",18.4073,19.819,17.9866,19.2767,2749263.0],["2018-09-25",19.2767,19.276735305786133,18.7158,18.9963,1142059.0],["2018-09-26",18.9963,19.2206,18.9776,18.9963,1152041.0],["2018-09-27",18.9963,19.1085,18.416664123535156,18.4167,1087640.0],["2018-09-28",18.4167,18.9028,18.416664123535156,18.8374,866927.0],["2018-10-08",18.8374,18.837350845336914,17.902498245239258,17.9025,877350.0],["2018-10-09",17.9025,18.2297,17.8651,18.0521,539750.0],["2018-10-10",18.0521,18.1923,17.8464,17.9492,748553.0],["2018-10-11",17.9492,17.949241638183594,16.1543,16.1543,1751353.0],["2018-10-12",16.1543,16.154315948486328,14.6772,15.3316,1685267.0],["2018-10-15",15.3316,16.5096,15.331642150878906,15.4625,1451053.0],["2018-10-16",15.4625,15.7149,15.1166,15.2195,998750.0],["2018-10-17",15.2195,15.7336,15.1914,15.4251,937353.0],["2018-10-18",15.4251,15.6588,15.1914,15.3316,1163216.0],["2018-10-19",15.3316,15.8645,14.6959,15.7056,1098888.0],["2018-10-22",15.7056,16.7152,15.705585479736328,16.5563,1658800.0],["2018-10-23",16.5563,16.9957,15.9954,16.0328,1619814.0],["2018-10-24",16.0328,16.2385,15.9019,16.0328,797021.0],["2018-10-25",16.0328,16.03278350830078,15.2195,15.5841,1052588.0],["2018-10-26",15.5841,16.0795,15.584054946899414,15.9113,777414.0],["2018-10-29",15.9113,16.2572,15.6214,15.8552,941305.0],["2018-10-30",15.8552,16.1543,15.4251,15.9393,943400.0],["2018-10-31",15.9393,16.2385,15.9206,16.1076,957936.0],["2018-11-01",16.1076,16.3787,15.986,16.1076,1378950.0],["2018-11-02",16.1076,16.603,16.107572555541992,16.575,1753514.0],["2018-11-05",16.575,16.8835,16.3787,16.6778,1615658.0],["2018-11-06",16.6778,16.677833557128906,15.7523,16.1356,1716564.0],["2018-11-07",16.1356,16.5002,15.9486,16.2198,1296464.0],["2018-11-08",16.2198,16.4441,15.986,16.0234,1046950.0],["2018-11-09",16.0234,16.4909,15.9767,16.3693,1432427.0],["2018-11-12",16.3693,16.977,16.2104,16.8274,1595491.0],["2018-11-13",16.8274,17.0798,16.4722,17.0144,1833166.0],["2018-11-14",17.0144,17.1733,16.8274,16.9583,1486716.0],["2018-11-15",16.9583,17.6688,16.6872,17.6407,2352100.0],["2018-11-16",17.6407,17.8371,17.4164,17.5753,2249900.0],["2018-11-19",17.5753,17.6407,17.2668,17.4725,1357300.0],["2018-11-20",17.4725,17.472461700439453,16.9209,17.005,1432750.0],["2018-11-21",17.005,17.005033493041992,16.6404,16.9209,1209350.0],["2018-11-22",16.9209,17.0518,16.7807,16.9583,1098700.0],["2018-11-23",16.9583,17.0892,15.4999,15.5186,2549664.0],["2018-11-26",15.5186,15.7243,15.3316,15.4719,957950.0],["2018-11-27",15.4719,15.6588,15.341,15.4719,1137150.0],["2018-11-28",15.4719,15.6775,14.967,15.6495,1686950.0],["2018-11-29",15.6495,16.5096,15.5747,15.8365,2792750.0],["2018-11-30",15.8365,16.6778,15.4438,16.3974,3161130.0],["2018-12-03",16.3974,16.9957,16.397380828857422,16.9209,3017087.0],["2018-12-04",16.9209,16.9863,16.603,16.7339,1823200.0],["2018-12-05",16.7339,16.733924865722656,16.173,16.4909,1416349.0],["2018-12-06",16.4909,16.9209,16.3039,16.6872,1639500.0],["2018-12-07",16.6872,16.8181,16.3226,16.4254,1197800.0],["2018-12-10",16.4254,16.5657,16.1263,16.1824,1030100.0],["2018-12-11",16.1824,16.88350486755371,16.182361602783203,16.8835,1826890.0],["2018-12-12",16.8835,17.1359,16.6217,16.7526,2030350.0],["2018-12-13",16.7526,16.8274,16.36,16.5657,1617779.0],["2018-12-14",16.5657,16.6778,15.8458,15.8552,1450613.0],["2018-12-17",15.8552,16.2758,15.6588,16.0234,1314500.0],["2018-12-18",16.0234,16.1356,15.7991,16.0234,1068200.0],["2018-12-19",16.0234,16.1543,15.6401,15.6682,731063.0],["2018-12-20",15.6682,15.7991,15.5186,15.6775,887729.0],["2018-12-21",15.6775,15.7523,15.528,15.6682,762413.0],["2018-12-24",15.6682,16.294544219970703,15.668190956115723,16.2945,1891849.0],["2018-12-25",16.2945,16.294544219970703,15.7056,16.2291,1845725.0],["2018-12-26",16.2291,16.3226,15.9486,16.2011,1572996.0],["2018-12-27",16.2011,16.8087,16.20105743408203,16.6217,3133580.0],["2018-12-28",16.6217,17.8277,16.4254,17.2481,4107354.0],["2019-01-02",17.2481,18.2858,16.8461,18.2577,5642823.0],["2019-01-03",18.2577,18.3699,17.594,17.7903,3142045.0],["2019-01-04",17.7903,18.2203,17.4351,18.0614,2935395.0],["2019-01-07",18.0614,18.5849,17.5753,18.5662,3945922.0],["2019-01-08",18.5662,18.566247940063477,18.0801,18.0895,2108952.0],["2019-01-09",18.0895,18.239,17.7062,17.7623,2266684.0],["2019-01-10",17.7623,17.9212,17.6407,17.6407,1194698.0],["2019-01-11",17.6407,17.7623,17.3135,17.594,1732295.0],["2019-01-14",17.594,18.0801,17.4912,17.6688,1591245.0],["2019-01-15",17.6688,17.7623,17.2014,17.7342,1408763.0],["2019-01-16",17.7342,17.8371,17.5099,17.6407,1198500.0],["2019-01-17",17.6407,17.7342,17.3135,17.3229,773414.0],["2019-01-18",17.3229,17.5753,17.2014,17.4818,844717.0],["2019-01-21",17.4818,18.5382,17.4818,18.5382,3666266.0],["2019-01-22",18.5382,18.6784,18.2484,18.5102,2084863.0],["2019-01-23",18.5102,19.3328,18.3232,19.2861,3526837.0],["2019-01-24",19.2861,19.3141,18.884096145629883,18.8841,1990843.0],["2019-01-25",18.8841,19.9405,18.884096145629883,18.9402,3405746.0],["2019-01-28",18.9402,19.9405,18.5289,19.4076,4077148.0],["2019-01-29",19.4076,19.407615661621094,18.3325,18.6597,1923995.0],["2019-01-30",18.6597,18.9776,18.398,18.4073,933745.0],["2019-01-31",18.4073,18.8467,17.8651,18.0427,1649799.0],["2019-02-01",18.0427,19.2393,18.042724609375,19.1552,2031775.0],["2019-02-11",19.1552,19.5852,19.0711,19.5291,2589571.0],["2019-02-12",19.5291,19.9405,19.3702,19.4637,1741600.0],["2019-02-13",19.4637,20.1368,19.3235,19.9124,1960098.0],["2019-02-14",19.9124,21.0436,19.66,20.6323,3339289.0],["2019-02-15",20.6323,22.3992,20.5762,20.7164,4646348.0],["2019-02-18",20.7164,21.67,20.492,21.3615,4062652.0],["2019-02-19",21.3615,21.5858,20.9034,21.1651,3018192.0],["2019-02-20",21.1651,21.3334,20.7445,21.3241,2270092.0],["2019-02-21",21.3241,21.7167,20.9782,21.0343,2256422.0],["2019-02-22",21.0343,21.4269,20.8473,21.296,1823999.0],["2019-02-25",21.296,23.0816,21.2960262298584,22.6703,4573444.0],["2019-02-26",22.6703,22.9881,22.2589,22.3431,2986990.0],["2019-02-27",22.3431,23.9417,22.315,22.6422,4234608.0],["2019-02-28",22.6422,23.3153,22.6422176361084,23.0723,1788561.0],["2019-03-01",23.0723,24.2128,23.07225227355957,23.9136,2670178.0],["2019-03-04",23.9136,25.5683,23.91362190246582,25.0728,4559771.0],["2019-03-05",25.0728,25.3346,24.6428,25.1944,2776163.0],["2019-03-06",25.1944,25.587,24.4558,25.0355,2565463.0],["2019-03-07",25.0355,25.3253,24.2221,24.5119,3505438.0],["2019-03-08",24.5119,24.7737,23.3714,23.3995,3743333.0],["2019-03-11",23.3995,24.2876,23.1844,24.2408,2402638.0],["2019-03-12",24.2408,25.961,24.240821838378906,25.2037,4515350.0],["2019-03-13",25.2037,25.8768,24.2128,24.3811,3223776.0],["2019-03-14",24.3811,24.5587,23.3434,23.4649,2085069.0],["2019-03-15",23.4649,24.4932,23.464893341064453,24.0165,1650011.0],["2019-03-18",24.0165,24.3811,23.5023,24.3717,1657414.0],["2019-03-19",24.3717,26.3629,24.371702194213867,24.54,2522750.0],["2019-03-20",24.54,24.7643,23.4929,24.2595,1872089.0],["2019-03-21",24.2595,24.3343,23.8949,24.1193,1665007.0],["2019-03-22",24.1193,24.2876,23.3714,23.951,1508188.0],["2019-03-25",23.951,23.95101547241211,23.3527,23.5023,1348750.0],["2019-03-26",23.5023,23.7173,22.4552,22.6235,1778478.0],["2019-03-27",22.6235,23.147,22.0907,22.4739,1558174.0],["2019-03-28",22.4739,22.9601,22.4272,22.4926,1238308.0],["2019-03-29",22.4926,22.904,21.8756,22.7824,2080777.0],["2019-04-01",22.7824,23.5584,22.7451,23.4462,2798646.0],["2019-04-02",23.4462,23.6986,22.9133,22.9975,2623863.0],["2019-04-03",22.9975,23.1377,22.5674,22.9975,2949039.0],["2019-04-04",22.9975,23.0442,22.1187,22.3431,5088498.0],["2019-04-08",22.3431,22.53,21.3054,21.9317,3533752.0],["2019-04-09",21.9317,22.4926,21.5297,22.4833,2241847.0],["2019-04-10",22.4833,22.8105,21.9691,22.6235,2125079.0],["2019-04-11",22.6235,22.9694,22.2683,22.6703,2209600.0],["2019-04-12",22.6703,22.670263290405273,22.1187,22.3898,1066400.0],["2019-04-15",22.3898,22.717,22.2309,22.3524,1837584.0],["2019-04-16",22.3524,22.689,21.5017,22.6329,2366712.0],["2019-04-17",22.6329,23.6332,22.502,23.5116,5496404.0],["2019-04-18",23.5116,23.6425,23.0442,23.1657,1466238.0],["2019-04-19",23.1657,23.3808,23.0068,23.3621,1419251.0],["2019-04-22",23.3621,23.6332,22.9507,23.4368,2610952.0],["2019-04-23",23.4368,24.8391,23.3714,24.3717,7488160.0],["2019-04-24",24.3717,24.371702194213867,23.7453,24.3624,2986205.0],["2019-04-25",24.3624,24.4465,22.4366,22.4552,5497677.0],["2019-04-26",22.4552,22.8292,20.5949,21.6887,3824662.0],["2019-05-06",21.6887,21.688663482666016,18.5662,18.5662,2015200.0],["2019-05-07",18.5662,18.8841,17.7623,17.9492,2219100.0],["2019-05-08",17.9492,18.211,17.4818,17.7155,1318914.0],["2019-05-09",17.7155,18.024,17.4912,17.809,1117524.0],["2019-05-10",17.809,18.5288,17.6688,18.5008,2002747.0],["2019-05-13",18.5008,18.6971,18.1362,18.3793,1055731.0],["2019-05-14",18.3793,18.5756,17.9399,18.1269,871923.0],["2019-05-15",18.1269,18.6597,18.126863479614258,18.5382,1131514.0],["2019-05-16",18.5382,19.4263,18.3699,19.0243,1984286.0],["2019-05-17",19.0243,19.1459,18.239,18.8747,1769232.0],["2019-05-20",18.8747,18.9215,18.3045,18.6597,852430.0],["2019-05-21",18.6597,19.0524,18.5475,18.8093,871780.0],["2019-05-22",18.8093,19.8563,18.6036,19.4731,2042750.0],["2019-05-23",19.4731,19.7442,18.6971,18.7345,2163950.0],["2019-05-24",18.7345,18.8841,18.229698181152344,18.2297,1106050.0],["2019-05-27",18.2297,18.6736,18.1447,18.6075,854736.0],["2019-05-28",18.6075,19.6087,18.5792,19.4859,2550895.0],["2019-05-29",19.4859,19.485939025878906,18.9948,19.3631,1641305.0],["2019-05-30",19.3631,19.363149642944336,18.8059,19.1554,945104.0],["2019-05-31",19.1554,19.2876,19.0042,19.0231,768100.0],["2019-06-03",19.0231,19.1365,18.3053,18.3242,1396350.0],["2019-06-04",18.3242,18.5603,18.0408,18.0502,866372.0],["2019-06-05",18.0502,18.4469,18.050235748291016,18.1636,680970.0],["2019-06-06",18.1636,18.3619,17.663,18.1541,1000374.0],["2019-06-10",18.1541,18.6264,18.154132843017578,18.4281,1043250.0],["2019-06-11",18.4281,18.872,18.2014,18.8437,1308165.0],["2019-06-12",18.8437,19.0987,18.702,18.7681,1270059.0],["2019-06-13",18.7681,19.2215,18.6642,19.1081,1290745.0],["2019-06-14",19.1081,19.2498,18.4092,18.4186,942463.0],["2019-06-17",18.4186,18.8437,18.4186,18.7586,989300.0],["2019-06-18",18.7586,18.9664,18.6547,18.8059,672013.0],["2019-06-19",18.8059,19.3632,18.80586814880371,18.9759,1073937.0],["2019-06-20",18.9759,19.0326,18.6359,18.8909,1314392.0],["2019-06-21",18.8909,19.3537,18.890878677368164,19.1837,1407887.0],["2019-06-24",19.1837,20.0243,18.8153,19.9393,2728027.0],["2019-06-25",19.9393,19.939321517944336,18.9759,19.2215,2530903.0],["2019-06-26",19.2215,19.221467971801758,18.9476,19.1648,895959.0],["2019-06-27",19.1648,19.2876,19.042,19.1176,1113159.0],["2019-06-28",19.1176,19.1459,18.532,18.6736,1125874.0],["2019-07-01",18.6736,19.3443,18.673633575439453,19.2309,1725788.0],["2019-07-02",19.2309,19.6182,19.0892,19.3537,1938196.0],["2019-07-03",19.3537,19.4859,19.2687,19.3254,1312165.0],["2019-07-04",19.3254,19.7976,19.2215,19.3443,1996494.0],["2019-07-05",19.3443,19.6937,19.1742,19.5332,1729387.0],["2019-07-08",19.5332,19.53316879272461,18.7209,18.8814,1395125.0],["2019-07-09",18.8814,19.0703,18.5225,18.8059,783478.0],["2019-07-10",18.8059,19.0137,18.6641845703125,18.6642,654910.0],["2019-07-11",18.6642,19.2687,18.6641845703125,18.9381,932298.0],["2019-07-12",18.9381,19.0798,18.7303,18.9192,899950.0],["2019-07-15",18.9192,20.80830192565918,18.919212341308594,20.8083,1682806.0],["2019-07-16",20.8083,22.4801,20.80830192565918,21.0539,7619572.0],["2019-07-17",21.0539,21.5923,20.865,21.1672,3563081.0],["2019-07-18",21.1672,21.5923,20.5438,21.2333,3226741.0],["2019-07-19",21.2333,21.7245,20.9878,21.5356,2829484.0],["2019-07-22",21.5356,22.3857,21.3372,21.4695,3192834.0],["2019-07-23",21.4695,22.9713,21.0444,22.5179,4479020.0],["2019-07-24",22.5179,22.8296,21.9134,22.0645,3010254.0],["2019-07-25",22.0645,22.2535,21.7906,21.9701,1666316.0],["2019-07-26",21.9701,23.0469,21.6489,22.943,3315557.0],["2019-07-29",22.943,23.4814,22.6785,22.9713,2770036.0],["2019-07-30",22.9713,23.0469,22.6029,22.7446,1472987.0],["2019-07-31",22.7446,22.9996,22.2535,22.3668,1190817.0],["2019-08-01",22.3668,23.2358,22.2346,22.8202,1955100.0],["2019-08-02",22.8202,22.820180892944336,21.8284,22.3479,1696977.0],["2019-08-05",22.3479,22.6218,21.9229,21.9323,1358700.0],["2019-08-06",21.9323,22.0834,20.6666,22.0362,2475833.0],["2019-08-07",22.0362,22.0551,21.2145,21.2617,1447050.0],["2019-08-08",21.2617,21.6112,20.9878,21.0822,1081857.0],["2019-08-09",21.0822,21.8662,21.0067,21.0444,1323357.0],["2019-08-12",21.0444,21.913415908813477,21.0444,21.9134,1391652.0],["2019-08-13",21.9134,22.6691,21.5262,22.6218,2689721.0],["2019-08-14",22.6218,23.6136,22.621826171875,23.5191,4325187.0],["2019-08-15",23.5191,23.538,22.773,23.5286,2560788.0],["2019-08-16",23.5286,24.8604,23.528587341308594,23.6514,6045150.0],["2019-08-19",23.6514,26.012737274169922,23.651378631591797,26.0127,8862506.0],["2019-08-20",26.0127,28.6102,25.7672,27.1084,9127407.0],["2019-08-21",27.1084,27.7413,26.6361,27.6657,6321422.0],["2019-08-22",27.6657,28.2985,26.825,27.2973,4335503.0],["2019-08-23",27.2973,28.2608,26.4,27.1084,5543639.0],["2019-08-26",27.1084,27.10841178894043,26.0033,26.485,4126908.0],["2019-08-27",26.485,27.5335,26.4567,26.7117,4153728.0],["2019-08-28",26.7117,27.2973,26.5417,27.0895,3841850.0],["2019-08-29",27.0895,27.08951759338379,26.2583,26.4378,3791950.0],["2019-08-30",26.4378,26.7778,25.616,25.9655,3034101.0],["2019-09-02",25.9655,26.825,25.965511322021484,26.8062,3950461.0],["2019-09-03",26.8062,26.9951,26.0316,26.3433,2937683.0],["2019-09-04",26.3433,28.978607177734375,26.0694,28.9786,8024460.0],["2019-09-05",28.9786,31.0094,28.978607177734375,30.301,8228208.0],["2019-09-06",30.301,30.300968170166016,28.8653,29.0731,5053317.0],["2019-09-09",29.0731,29.9232,29.0542,29.6587,6057513.0],["2019-09-10",29.6587,32.6245,29.65867805480957,32.1901,8150228.0],["2019-09-11",32.1901,32.6812,30.6977,30.896,4792601.0],["2019-09-12",30.896,32.2656,30.811,31.2644,3969347.0],["2019-09-16",31.2644,33.9847,31.2644,32.9646,6286058.0],["2019-09-17",32.9646,33.3141,30.9905,31.4816,4562300.0],["2019-09-18",31.4816,32.3978,30.8866,31.765,3849576.0],["2019-09-19",31.765,32.1617,30.7732,31.4816,3372014.0],["2019-09-20",31.4816,31.6894,30.6882,30.9527,3128815.0],["2019-09-23",30.9527,31.1322,30.1026,30.9338,2759250.0],["2019-09-24",30.9338,32.2562,30.6032,31.3589,3740050.0],["2019-09-25",31.3589,31.4439,30.5088,30.7449,2531050.0],["2019-09-26",30.7449,31.3116,29.7626,30.216,3070461.0],["2019-09-27",30.216,32.6434,29.9231,32.3412,4744250.0],["2019-09-30",32.3412,32.341182708740234,29.2525,30.4143,5500624.0],["2019-10-08",30.4143,31.0283,29.2053,29.5453,3024850.0],["2019-10-09",29.5453,30.0176,28.4402,29.8665,3386426.0],["2019-10-10",29.8665,30.5277,29.4603,30.386,2984673.0],["2019-10-11",30.386,30.7827,29.8287,30.5088,2078912.0],["2019-10-14",30.5088,30.8016,29.9515,30.2254,2594214.0],["2019-10-15",30.2254,30.4899,29.0919,29.2809,2380000.0],["2019-10-16",29.2809,29.9893,28.478,28.7519,2715900.0],["2019-10-17",28.7519,29.6303,28.6291,28.7803,2142100.0],["2019-10-18",28.7803,28.9692,28.185190200805664,28.1852,1861650.0],["2019-10-21",28.1852,28.5158,27.3918,27.9585,1841600.0],["2019-10-22",27.9585,28.9597,27.8263,28.5063,2260300.0],["2019-10-23",28.5063,28.7614,28.1474,28.308,1097313.0],["2019-10-24",28.308,29.6681,28.2419,29.2525,2911080.0],["2019-10-25",29.2525,29.5453,28.393,28.4497,2962519.0],["2019-10-28",28.4497,29.4036,28.2324,28.7141,3882293.0],["2019-10-29",28.7141,28.71413230895996,27.2218,27.8924,3806015.0],["2019-10-30",27.8924,30.6788,27.892379760742188,29.942,11417646.0],["2019-10-31",29.942,30.5277,28.8558,29.0447,6202487.0],["2019-11-01",29.0447,29.7059,27.9207,28.8558,5200014.0],["2019-11-04",28.8558,31.7367,28.85581398010254,31.1699,9598461.0],["2019-11-05",31.1699,32.6812,30.8488,31.5667,8247995.0],["2019-11-06",31.5667,33.843,31.5666561126709,32.7851,8349146.0],["2019-11-07",32.7851,33.3707,31.5478,32.02,7721187.0],["2019-11-08",32.02,32.3979,31.4344,31.4344,4742150.0],["2019-11-11",31.4344,31.8311,30.6221,30.7921,3493633.0],["2019-11-12",30.7921,30.8771,29.942,30.6032,3433710.0],["2019-11-13",30.6032,30.8582,30.131,30.3954,2375450.0],["2019-11-14",30.3954,31.4817,30.0459,30.2821,4344127.0],["2019-11-15",30.2821,30.6221,29.5831,29.6587,3373340.0],["2019-11-18",29.6587,30.386,29.1486,30.1687,2601562.0],["2019-11-19",30.1687,31.425,30.0554,31.3305,3774415.0],["2019-11-20",31.3305,32.9551,31.1983,32.8229,5634776.0],["2019-11-21",32.8229,32.82290267944336,31.7367,32.0673,4279692.0],["2019-11-22",32.0673,35.2787,32.067264556884766,33.9564,10321927.0],["2019-11-25",33.9564,34.627,33.4369,33.5313,6368425.0],["2019-11-26",33.5313,35.6754,32.5868,35.0331,7067251.0],["2019-11-27",35.0331,36.4405,34.6364,35.4204,6414476.0],["2019-11-28",35.4204,36.2138,34.6553,34.8253,4231633.0],["2019-11-29",34.8253,35.5999,33.4369,34.1358,4014756.0],["2019-12-02",34.1358,35.137,33.588,34.0225,3724818.0],["2019-12-03",34.0225,34.7309,33.2479,34.7309,2875825.0],["2019-12-04",34.7309,35.4393,34.1075,35.1843,3626613.0],["2019-12-05",35.1843,36.705,34.967,36.261,4929666.0],["2019-12-06",36.261,37.0733,35.3259,36.0532,4109018.0],["2019-12-09",36.0532,37.0828,35.5715,36.705,3846790.0],["2019-12-10",36.705,36.8844,35.5243,35.9305,3915967.0],["2019-12-11",35.9305,35.9871,34.6648,35.3259,3934418.0],["2019-12-12",35.3259,35.7793,34.5703,34.6364,3195438.0],["2019-12-13",34.6364,37.6779,34.4758,36.7711,6312267.0],["2019-12-16",36.7711,39.0191,36.2327,38.5185,5769300.0],["2019-12-17",38.5185,40.8799,38.254,39.9825,5533519.0],["2019-12-18",39.9825,39.982540130615234,38.5752,38.613,4216218.0],["2019-12-19",38.613,39.8598,38.61295700073242,39.4819,3000802.0],["2019-12-20",39.4819,40.247,38.8302,39.463,2970162.0],["2019-12-23",39.463,40.502,38.4429,39.8409,3541102.0],["2019-12-24",39.8409,43.6379,39.3497,43.1562,6856883.0],["2019-12-25",43.1562,44.0063,42.5234,43.7796,4957908.0],["2019-12-26",43.7796,44.0724,42.2211,42.7501,4228300.0],["2019-12-27",42.7501,44.573,42.0416,42.1833,5232022.0],["2019-12-30",42.1833,43.3923,41.6072,43.1562,4669479.0],["2019-12-31",43.1562,43.2034,41.7488,42.9767,4838700.0],["2020-01-02",42.9767,43.1468,41.5977,42.5611,6200365.0],["2020-01-03",42.5611,43.5151,42.1361,42.8162,4089616.0],["2020-01-06",42.8162,47.095,42.81617736816406,46.3866,9958908.0],["2020-01-07",46.3866,46.38655090332031,44.3274,45.4326,6336693.0],["2020-01-08",45.4326,47.69,44.7336,47.1611,6654602.0],["2020-01-09",47.1611,48.474,46.3393,47.3405,4008819.0],["2020-01-10",47.3405,47.4444,46.6605,47.0288,2492250.0],["2020-01-13",47.0288,51.7138,47.02884292602539,51.6665,5424926.0],["2020-01-14",51.6665,53.3667,51.1943,51.9405,5638165.0],["2020-01-15",51.9405,53.0834,50.297,52.9133,4524766.0],["2020-01-16",52.9133,53.3478,51.8082,52.8567,3482737.0],["2020-01-17",52.8567,54.3018,51.6477,54.1224,4204248.0],["2020-01-20",54.1224,55.4069,51.8177,53.6029,3907678.0],["2020-01-21",53.6029,53.602867126464844,51.3832,51.506,3970602.0],["2020-01-22",51.506,53.8012,50.0892,52.8945,5373456.0],["2020-01-23",52.8945,53.6312,49.1163,51.5249,4573280.0],["2020-02-03",51.5249,51.52486801147461,46.2449,48.2662,6549162.0],["2020-02-04",48.2662,53.092811584472656,48.26618576049805,53.0928,5821588.0],["2020-02-05",53.0928,58.4012,53.092811584472656,57.9856,10113209.0],["2020-02-06",57.9856,63.7378,54.5191,61.0175,10494458.0],["2020-02-07",61.0175,62.3399,57.5511,57.7116,7028877.0],["2020-02-10",57.7116,61.7732,57.126,60.8381,6039556.0],["2020-02-11",60.8381,60.838077545166016,57.9855,58.7506,4259653.0],["2020-02-12",58.7506,60.498,57.4944,59.5063,3982274.0],["2020-02-13",59.5063,61.0459,57.9005,58.9112,4490431.0],["2020-02-14",58.9112,59.9691,55.6714,56.5687,5948993.0],["2020-02-17",56.5687,58.1839,56.0492,57.4283,4298964.0],["2020-02-18",57.4283,58.1745,55.747,57.7116,5132829.0],["2020-02-19",57.7116,60.2147,53.8107,54.3207,8429775.0],["2020-02-20",54.3207,57.2394,54.320716857910156,57.1071,6498852.0],["2020-02-21",57.1071,62.8122,56.6726,62.1793,8762004.0],["2020-02-24",62.1793,64.1062,60.7342,63.0011,7335122.0],["2020-02-25",63.0011,65.7403,59.5535,63.0483,6878240.0],["2020-02-26",63.0483,67.686,61.1592,62.0188,8074607.0],["2020-02-27",62.0188,65.3624,61.5937,64.6068,7075464.0],["2020-02-28",64.6068,64.60680389404297,58.1461,58.1461,6126737.0],["2020-03-02",58.1461,59.3362,52.4127,56.3515,6137852.0],["2020-03-03",56.3515,60.9892,56.35149002075195,57.7022,4967260.0],["2020-03-04",57.7022,58.1745,54.1224,56.1909,4696850.0],["2020-03-05",56.1909,57.4094,54.4057,55.4164,3522166.0],["2020-03-06",55.4164,56.1815,53.8673,55.4069,2975773.0],["2020-03-09",55.4069,55.40694046020508,50.7881,50.807,3778271.0],["2020-03-10",50.807,54.4624,49.0691,53.9618,3720425.0],["2020-03-11",53.9618,55.5392,52.6961,52.7055,2670313.0],["2020-03-12",52.7055,52.705543518066406,50.1647,51.0337,2951028.0],["2020-03-13",51.0337,52.2994,48.4551,50.5142,4308840.0],["2020-03-16",50.5142,51.8082,45.8104,46.2732,4749096.0],["2020-03-17",46.2732,47.8695,43.6285,45.3192,3461650.0],["2020-03-18",45.3192,48.4173,45.319210052490234,46.2354,4023567.0],["2020-03-19",46.2354,47.6995,45.2342,46.7549,4254839.0],["2020-03-20",46.7549,48.899,45.1775,45.6876,3878567.0],["2020-03-23",45.6876,45.687583923339844,41.10655212402344,41.1066,5499188.0],["2020-03-24",41.1066,42.3628,39.0947,41.7111,5374689.0],["2020-03-25",41.7111,44.488,41.711063385009766,43.2696,4968862.0],["2020-03-26",43.2696,43.6379,42.0322,42.1361,3194147.0],["2020-03-27",42.1361,43.3073,40.5493,41.7772,3445750.0],["2020-03-30",41.7772,41.77717208862305,38.2729,39.293,5053881.0],["2020-03-31",39.293,40.9365,39.208,39.3875,3714606.0],["2020-04-01",39.3875,42.3439,39.38747787475586,40.4076,3906442.0],["2020-04-02",40.4076,42.3911,39.7653,42.3628,4551943.0],["2020-04-03",42.3628,42.8256,40.7571,41.116,4170732.0],["2020-04-07",41.116,43.5435,41.115997314453125,43.4774,3823481.0],["2020-04-08",43.4774,43.8835,42.6084,42.9767,3280980.0],["2020-04-09",42.9767,43.1279,40.7665,42.155,5628492.0],["2020-04-10",42.155,42.5045,40.8515,41.2104,4341750.0],["2020-04-13",41.2104,41.21044921875,39.3875,39.5008,2874639.0],["2020-04-14",39.5008,43.449012756347656,39.50082778930664,43.449,6889632.0],["2020-04-15",43.449,47.7467,43.449012756347656,46.4999,8795536.0],["2020-04-16",46.4999,49.768,45.3948,48.2756,7249507.0],["2020-04-17",48.2756,50.4386,48.275634765625,49.7586,5185757.0],["2020-04-20",49.7586,50.4009,48.6251,49.9758,3583362.0],["2020-04-21",49.9758,50.6087,48.5307,49.3713,3676765.0],["2020-04-22",49.3713,50.0514,47.6995,49.343,3214130.0],["2020-04-23",49.343,51.761,48.6535,48.9463,3962611.0],["2020-04-24",48.9463,53.0172,48.7196,49.0974,6248032.0],["2020-04-27",49.0974,51.0809,48.5496,49.6736,3356800.0],["2020-04-28",49.6736,53.0834,49.67356491088867,52.3277,4579303.0],["2020-04-29",52.3277,52.6867,49.1163,51.1754,3777075.0],["2020-04-30",51.1754,56.2948,51.17538833618164,55.2558,5040129.0],["2020-05-06",55.2558,57.2394,54.3585,56.1059,3884746.0],["2020-05-07",56.1059,57.2394,53.6879,56.4365,4935819.0],["2020-05-08",56.4365,56.436500549316406,54.6135,54.6891,3565853.0],["2020-05-11",54.6891,54.7741,52.46,53.3006,3932655.0],["2020-05-12",53.3006,53.7257,51.6477,53.669,2659061.0],["2020-05-13",53.669,54.1507,52.7622,53.8484,2292761.0],["2020-05-14",53.8484,53.84844970703125,51.8366,51.8743,2773877.0],["2020-05-15",51.8743,54.3018,50.2781,53.8012,5060873.0],["2020-05-18",53.8012,53.80121994018555,49.5886,49.7397,4258036.0],["2020-05-19",49.7397,51.761,49.73967742919922,51.4965,2687132.0],["2020-05-20",51.4965,56.6726,51.49653244018555,56.5498,7586068.0],["2020-05-21",56.5498,57.6077,51.3643,52.1955,5996550.0],["2020-05-22",52.1955,52.195491790771484,48.5307,49.9191,3239419.0],["2020-05-25",49.9191,50.1372,47.5773,48.5254,2312550.0],["2020-05-26",48.5254,52.792,48.525386810302734,52.2421,4029650.0],["2020-05-27",52.2421,55.3519,52.2420654296875,54.1763,4726200.0],["2020-05-28",54.1763,56.2242,52.3369,53.7686,3546456.0],["2020-05-29",53.7686,56.2242,53.1902,55.7596,3992153.0],["2020-06-01",55.7596,57.0491,55.0865,56.5655,3477845.0],["2020-06-02",56.5655,59.3531,56.0441,56.2147,3059636.0],["2020-06-03",56.2147,56.4138,55.1623,55.4752,2292023.0],["2020-06-04",55.4752,58.2817,55.3804,56.1104,3330101.0],["2020-06-05",56.1104,56.3759,54.5934,54.8874,2484286.0],["2020-06-08",54.8874,57.5611,54.6693,55.6743,3552803.0],["2020-06-09",55.6743,57.4852,55.6743049621582,56.1579,2645863.0],["2020-06-10",56.1579,57.0775,54.6693,55.5226,1841455.0],["2020-06-11",55.5226,58.642,55.52260208129883,56.3854,4432818.0],["2020-06-12",56.3854,56.38540267944336,54.2426,54.8305,3373441.0],["2020-06-15",54.8305,54.83047103881836,52.0335,52.2136,4056355.0],["2020-06-16",52.2136,53.7212,51.1991,53.6643,3232586.0],["2020-06-17",53.6643,53.66426467895508,50.8199,51.8628,3916291.0],["2020-06-18",51.8628,54.1857,50.7345,53.6737,4235100.0],["2020-06-19",53.6737,59.05913543701172,53.67374801635742,59.0591,8196105.0],["2020-06-22",59.0591,63.0508,59.05913543701172,61.5717,5958278.0],["2020-06-23",61.5717,62.2923,60.6804,61.8846,3275542.0],["2020-06-24",61.8846,65.3073,61.0123,64.7764,4287097.0],["2020-06-29",64.7764,66.0658,63.5438,65.4875,2976814.0],["2020-06-30",65.4875,67.5449,65.0229,65.6107,2302332.0],["2020-07-01",65.6107,71.1099,65.61073303222656,69.3084,3379401.0],["2020-07-02",69.3084,71.6029,67.0993,67.7914,2547812.0],["2020-07-03",67.7914,70.3609,67.3174,69.1283,2073945.0],["2020-07-06",69.1283,72.7122,68.2939,71.584,2556773.0],["2020-07-07",71.584,78.80872344970703,71.58396911621094,78.8087,2824944.0],["2020-07-08",78.8087,80.0413,76.7987,79.3586,2320940.0],["2020-07-09",79.3586,81.5109,77.1495,79.4914,2584318.0],["2020-07-10",79.4914,81.0463,78.2209,78.6286,2433838.0],["2020-07-13",78.6286,84.9052,75.8126,79.4345,5084862.0],["2020-07-14",79.4345,79.43448638916016,71.7357,75.1205,5574079.0],["2020-07-15",75.1205,75.4713,70.4272,70.5315,4452041.0],["2020-07-16",70.5315,73.3854,67.9147,68.3129,4126272.0],["2020-07-17",68.3129,70.9203,66.4356,67.5923,2793050.0],["2020-07-20",67.5923,71.6219,65.971,68.768,3566301.0],["2020-07-21",68.768,72.0485,68.0759,69.3558,3450599.0],["2020-07-22",69.3558,72.8165,68.3034,71.9917,4529294.0],["2020-07-23",71.9917,74.5042,68.0853,73.85,4496679.0],["2020-07-24",73.85,73.84999084472656,66.8433,66.9571,4085710.0],["2020-07-27",66.9571,67.8957,62.5767,65.1841,3472816.0],["2020-07-28",65.1841,67.5165,64.473,66.0374,2789929.0],["2020-07-29",66.0374,68.256,65.4021,67.232,3376333.0],["2020-07-30",67.232,67.9526,63.3352,65.3358,4616399.0],["2020-07-31",65.3358,68.2181,65.0513,67.6966,4320754.0],["2020-08-03",67.6966,68.8628,64.3971,65.7245,6102813.0],["2020-08-04",65.7245,67.3079,64.473,65.1177,4491603.0],["2020-08-05",65.1177,66.1796,63.9041,65.99,3763796.0],["2020-08-06",65.99,67.6966,63.9989,64.4351,3342653.0],["2020-08-07",64.4351,65.0987,61.6381,62.7284,3983533.0],["2020-08-10",62.7284,65.7909,61.676,65.0229,3162318.0],["2020-08-11",65.0229,66.5873,63.2594,63.3257,2636066.0],["2020-08-12",63.3257,65.1082,59.8556,61.6286,3835209.0],["2020-08-13",61.6286,63.8093,60.3107,63.0792,3445629.0],["2020-08-14",63.0792,65.8952,61.5148,65.4969,3562957.0],["2020-08-17",65.4969,65.6487,62.7,65.0703,4116264.0],["2020-08-18",65.0703,70.4936,64.691,69.0145,5715443.0],["2020-08-19",69.0145,70.1618,65.6202,66.3503,3379384.0],["2020-08-20",66.3503,66.35027313232422,64.473,64.5299,1888741.0],["2020-08-21",64.5299,69.1662,64.52985382080078,68.2371,3808977.0],["2020-08-24",68.2371,69.3084,67.4122,68.5499,2644474.0],["2020-08-25",68.5499,71.3943,68.275,68.8913,2538571.0],["2020-08-26",68.8913,69.024,64.473,64.7859,2555209.0],["2020-08-27",64.7859,67.7914,64.78585815429688,67.5544,2061467.0],["2020-08-28",67.5544,68.0948,66.1986,67.6492,1607870.0],["2020-08-31",67.6492,67.64920043945312,63.4774,65.4401,3236796.0],["2020-09-01",65.4401,70.6358,65.4400634765625,70.0006,4139049.0],["2020-09-02",70.0006,72.6269,69.3369,72.1054,3129920.0],["2020-09-03",72.1054,72.8924,70.0954,70.8065,1743039.0],["2020-09-04",70.8065,70.8064956665039,68.4741,70.2376,1374959.0],["2020-09-07",70.2376,70.9961,66.4167,66.8528,1788832.0],["2020-09-08",66.8528,67.6587,63.942,65.5064,1532990.0],["2020-09-09",65.5064,65.50642395019531,60.9649,61.0312,2050550.0],["2020-09-10",61.0312,62.5293,59.3815,59.5522,1444127.0],["2020-09-11",59.5522,61.8941,59.2582,61.7992,1215923.0],["2020-09-14",61.7992,64.8333,61.6949,63.5248,1823840.0],["2020-09-15",63.5248,68.2655,63.524837493896484,67.3837,2283164.0],["2020-09-16",67.3837,69.4981,66.7485,67.7725,1684969.0],["2020-09-17",67.7725,68.8913,65.8952,68.3982,1713550.0],["2020-09-18",68.3982,70.1618,67.3363,68.7301,1891660.0],["2020-09-21",68.7301,70.7591,67.9716,68.9292,1333000.0],["2020-09-22",68.9292,69.0999,67.3174,67.744,964475.0],["2020-09-23",67.744,68.7396,66.3787,68.4836,981750.0],["2020-09-24",68.4836,69.005,66.6537,67.1277,1032223.0],["2020-09-25",67.1277,67.7914,66.0848,66.3977,761300.0],["2020-09-28",66.3977,67.3174,64.5678,65.1272,1149377.0],["2020-09-29",65.1272,66.6726,64.2928,66.1986,1138969.0],["2020-09-30",66.1986,67.5544,64.9565,66.0469,924652.0],["2020-10-09",66.0469,71.6314,66.046875,70.4462,2678464.0],["2020-10-12",70.4462,73.8026,70.1712,72.1813,3350908.0],["2020-10-13",72.1813,73.6793,70.0385,72.9682,2077359.0],["2020-10-14",72.9682,74.7792,72.2666,74.0586,1883150.0],["2020-10-15",74.0586,78.3726,73.9543,73.9732,2315691.0],["2020-10-16",73.9732,74.9024,72.1623,74.4094,1981444.0],["2020-10-19",74.4094,76.2582,73.0062,74.2387,2198041.0],["2020-10-20",74.2387,76.0876,73.8595,75.092,1290967.0],["2020-10-21",75.092,75.2532,73.0062,74.125,1202157.0],["2020-10-22",74.125,75.0446,72.5321,73.5561,1531233.0],["2020-10-23",73.5561,74.2766,71.7925,71.7925,1459845.0],["2020-10-26",71.7925,72.9588,70.048,72.1623,1364252.0],["2020-10-27",72.1623,75.092,71.5934,74.6464,1136773.0],["2020-10-28",74.6464,75.5851,73.4802,74.599,1210711.0],["2020-10-29",74.599,74.7128,70.9108,71.1099,3182603.0],["2020-10-30",71.1099,71.7357,64.42556762695312,64.4256,3882711.0],["2020-11-02",64.4256,64.473,57.9877,62.7853,9941364.0],["2020-11-03",62.7853,67.6018,62.78529357910156,63.9325,6093460.0],["2020-11-04",63.9325,70.32294464111328,63.5628,70.3229,4110167.0],["2020-11-05",70.3229,74.8835,70.32294464111328,73.4802,4313462.0],["2020-11-06",73.4802,76.2108,72.0865,73.6699,3256926.0],["2020-11-09",73.6699,74.2008,72.0485,72.8165,2545233.0],["2020-11-10",72.8165,74.1629,71.4228,73.2147,1861835.0],["2020-11-11",73.2147,73.7362,69.7446,70.0764,2407687.0],["2020-11-12",70.0764,72.5321,69.9532,70.5126,1495464.0],["2020-11-13",70.5126,73.2906,69.3274,72.7122,1819440.0],["2020-11-16",72.7122,73.0062,69.6877,72.1433,1344179.0],["2020-11-17",72.1433,73.2053,69.2705,70.2471,1837623.0],["2020-11-18",70.2471,72.3709,67.7914,69.0525,1720488.0],["2020-11-19",69.0525,69.05245208740234,66.3787,68.8533,1191803.0],["2020-11-20",68.8533,69.9721,67.9621,68.2845,1279734.0],["2020-11-23",68.2845,69.536,67.3174,68.4456,1246989.0],["2020-11-24",68.4456,71.1099,67.7914,68.749,1160837.0],["2020-11-25",68.749,69.0809,65.7814,66.1891,1432408.0],["2020-11-26",66.1891,66.9002,63.5248,64.3781,1331700.0],["2020-11-27",64.3781,65.1367,63.3542,64.473,1165099.0],["2020-11-30",64.473,66.2744,63.3542,65.4211,2274528.0],["2020-12-01",65.4211,65.7814,63.8662,63.9041,1589170.0],["2020-12-02",63.9041,64.3307,62.3966,63.6481,1628055.0],["2020-12-03",63.6481,64.2644,62.5672,63.2499,1161980.0],["2020-12-04",63.2499,64.9375,62.8232,64.3307,1406345.0],["2020-12-07",64.3307,67.6492,64.2928,66.9476,1836566.0],["2020-12-08",66.9476,70.1618,66.4261,69.1947,1925262.0],["2020-12-09",69.1947,70.9203,68.1138,68.7301,1655556.0],["2020-12-10",68.7301,70.1618,67.0329,69.0335,1996837.0],["2020-12-11",69.0335,71.2805,68.1328,69.9721,2038551.0],["2020-12-14",69.9721,71.1099,69.6687,70.8634,1651886.0],["2020-12-15",70.8634,71.584,70.1618,71.2616,1220883.0],["2020-12-16",71.2616,72.0391,68.7111,68.8344,1368174.0],["2020-12-17",68.8344,71.8684,67.9905,70.5315,1571991.0],["2020-12-18",70.5315,74.2672,69.8299,73.9732,3515053.0],["2020-12-21",73.9732,81.3687,73.9732437133789,81.3687,4707939.0],["2020-12-22",81.3687,84.5734,79.5293,80.4016,4180170.0],["2020-12-23",80.4016,85.1422,80.4015884399414,83.6347,3203387.0],["2020-12-24",83.6347,86.0335,82.6392,83.9571,2002090.0],["2020-12-25",83.9571,92.3481,83.3598,87.067,3308043.0],["2020-12-28",87.067,88.9158,84.4501,87.7686,2917705.0],["2020-12-29",87.7686,88.4607,83.8149,86.4981,2502030.0],["2020-12-30",86.4981,94.8132,86.1283,89.6838,5082871.0],["2020-12-31",89.6838,92.4429,87.2566,89.1149,2643491.0],["2021-01-04",89.1149,98.0274,89.11490631103516,98.0274,2851932.0],["2021-01-05",98.0274,98.02735900878906,88.2237,88.7831,7270988.0],["2021-01-06",88.7831,93.1445,86.2895,87.8918,4412688.0],["2021-01-07",87.8918,88.9348,82.2979,84.3932,5600287.0],["2021-01-08",84.3932,85.2845,77.9364,81.0937,5118084.0],["2021-01-11",81.0937,81.9186,75.3765,76.4668,3457525.0],["2021-01-12",76.4668,77.652,74.5516,76.2962,2877639.0],["2021-01-13",76.2962,77.9175,73.9543,74.7033,2548350.0],["2021-01-14",74.7033,74.70330810546875,70.8065,71.3469,2289101.0],["2021-01-15",71.3469,72.2856,69.005,70.6358,1840903.0],["2021-01-18",70.6358,72.1433,69.3558,70.8254,2885918.0],["2021-01-19",70.8254,72.8924,70.82544708251953,71.1004,2155406.0],["2021-01-20",71.1004,75.367,71.10041046142578,74.7223,3080276.0],["2021-01-21",74.7223,77.8985,74.72227478027344,76.6091,2159591.0],["2021-01-22",76.6091,77.652,71.2047,73.7647,3462065.0],["2021-01-25",73.7647,74.5232,70.0575,70.3514,3788175.0],["2021-01-26",70.3514,70.9108,67.4122,67.9811,3790131.0],["2021-01-27",67.9811,67.98106384277344,64.0748,66.6537,3897014.0],["2021-01-28",66.6537,68.787,65.3073,67.5923,2471936.0],["2021-01-29",67.5923,74.2956,67.59233093261719,72.2097,4161847.0],["2021-02-01",72.2097,76.9788,72.20973205566406,74.4663,2595268.0],["2021-02-02",74.4663,76.3246,72.6933,74.6464,3199311.0],["2021-02-03",74.6464,77.0357,73.3854,73.8784,1993242.0],["2021-02-04",73.8784,73.87843322753906,69.4222,70.3229,1832348.0],["2021-02-05",70.3229,75.9454,70.32294464111328,70.6358,2236475.0],["2021-02-08",70.6358,73.5181,69.3084,71.6124,1754583.0],["2021-02-09",71.6124,72.2287,70.1144,71.6314,1433599.0],["2021-02-10",71.6314,71.6409,68.9102,69.4981,1833350.0],["2021-02-18",69.4981,71.7451,66.3692,68.5784,2182898.0],["2021-02-19",68.5784,68.6448,66.4546,67.6966,1704186.0],["2021-02-22",67.6966,72.2951,67.4975,71.1763,2761001.0],["2021-02-23",71.1763,72.3994,67.1183,70.3229,2257137.0],["2021-02-24",70.3229,71.6598,67.7914,68.5499,1820514.0],["2021-02-25",68.5499,69.4981,66.8433,67.3269,1378365.0],["2021-02-26",67.3269,67.32685089111328,63.7808,65.8572,1678771.0],["2021-03-01",65.8572,67.9242,65.6866,66.6157,1503937.0],["2021-03-02",66.6157,68.8249,66.61573791503906,68.5689,1764366.0],["2021-03-03",68.5689,70.3703,66.464,70.2092,1660094.0],["2021-03-04",70.2092,70.20916748046875,65.7435,65.8857,1642193.0],["2021-03-05",65.8857,66.5304,64.5204,66.1038,1026825.0],["2021-03-08",66.1038,67.0329,63.9989,64.0084,961097.0],["2021-03-09",64.0084,64.0084,58.8505,60.3107,1787273.0],["2021-03-10",60.3107,62.2543,59.9314,61.1545,1430006.0],["2021-03-11",61.1545,61.5338,60.2633,61.0881,1060813.0],["2021-03-12",61.0881,61.4389,58.1489,60.6615,1616523.0],["2021-03-15",60.6615,61.1166,57.9783,58.5945,1467588.0],["2021-03-16",58.5945,60.2538,58.5092,59.1919,1056429.0],["2021-03-17",59.1919,62.3492,57.8835,62.1975,2120522.0],["2021-03-18",62.1975,64.7195,62.1026,62.3681,1131679.0],["2021-03-19",62.3681,63.0508,60.5003,61.7708,943024.0],["2021-03-22",61.7708,62.4345,60.5003,60.7658,704234.0],["2021-03-23",60.7658,61.2967,59.3246,59.6375,672589.0],["2021-03-24",59.6375,60.3201,57.0775,57.4568,733371.0],["2021-03-25",57.4568,58.9548,55.9587,57.9783,1024542.0],["2021-03-26",57.9783,62.3871,57.978271484375,61.4295,2384596.0],["2021-03-29",61.4295,65.4211,61.2588,61.7329,2538191.0],["2021-03-30",61.7329,63.3447,60.6804,61.2493,1755861.0],["2021-03-31",61.2493,62.5767,60.4908,61.4105,849854.0],["2021-04-01",61.4105,62.5577,60.9649,61.5243,949520.0],["2021-04-02",61.5243,62.7569,61.3536,62.3302,813338.0],["2021-04-06",62.3302,62.8896,61.5338,61.6665,1152809.0],["2021-04-07",61.6665,61.913,60.2064,61.7518,1191781.0],["2021-04-08",61.7518,61.8182,59.4858,60.0926,1338451.0],["2021-04-09",60.0926,60.4719,58.623,59.0117,1291212.0],["2021-04-12",59.0117,59.3246,56.7552,57.0775,1125762.0],["2021-04-13",57.0775,58.4808,56.319,56.5276,939637.0],["2021-04-14",56.5276,62.1785,56.319,62.1785,2717493.0],["2021-04-15",62.1785,64.3592,61.6096,63.9989,3325670.0],["2021-04-16",63.9989,65.0703,62.5957,63.5248,2062712.0],["2021-04-19",63.5248,68.6068,62.6905,67.7819,3187124.0],["2021-04-20",67.7819,70.9772,66.2081,68.9102,2610892.0],["2021-04-21",68.9102,69.9152,67.2036,69.2136,1901271.0],["2021-04-22",69.2136,70.8918,67.6018,69.2136,1641581.0],["2021-04-23",69.2136,73.2811,69.21363067626953,72.2192,2869842.0],["2021-04-26",72.2192,74.7886,70.2281,71.29,3468274.0],["2021-04-27",71.29,71.9632,68.5594,69.9721,2331926.0],["2021-04-28",69.9721,73.2053,69.5929,72.333,1913857.0],["2021-04-29",72.333,72.333,69.2054,70.2131,1528290.0],["2021-04-30",70.2131,70.9926,69.2054,69.9754,1321773.0],["2021-05-06",69.9754,71.2018,69.1864,70.7359,1227130.0],["2021-05-07",70.7359,71.0021,66.5437,67.5133,1567256.0],["2021-05-10",67.5133,70.6504,67.5133,69.0343,1604415.0],["2021-05-11",69.0343,69.3955,66.2775,67.0095,1066974.0],["2021-05-12",67.0095,67.2947,65.4029,66.4296,910776.0],["2021-05-13",66.4296,66.7433,63.1975,63.6348,1869377.0],["2021-05-14",63.6348,65.1177,62.8458,64.4998,1209676.0],["2021-05-17",64.4998,65.8687,63.1119,65.1558,1752904.0],["2021-05-18",65.1558,65.479,63.7203,64.0911,885221.0],["2021-05-19",64.0911,66.9905,63.0454,66.5912,3006692.0],["2021-05-20",66.5912,72.0098,64.7185,71.0116,3315439.0],["2021-05-21",71.0116,72.6182,69.8994,72.0953,3346225.0],["2021-05-24",72.0953,73.9681,70.793,72.2474,1863858.0],["2021-05-25",72.2474,73.5403,71.7721,73.084,1829462.0],["2021-05-26",73.084,74.567,65.7737,68.7206,2835131.0],["2021-05-27",68.7206,69.3861,65.479,65.8307,3915727.0],["2021-05-28",65.8307,69.8233,65.6881,68.7967,4222370.0],["2021-05-31",68.7967,73.2836,68.79666900634766,72.2379,3020096.0],["2021-06-01",72.2379,72.6277,68.4449,69.2054,7612868.0],["2021-06-02",69.2054,74.8712,69.20542907714844,73.93,5136429.0],["2021-06-03",73.93,75.7362,72.295,73.6734,3655021.0],["2021-06-04",73.6734,79.7098,72.4185,79.0824,4588988.0],["2021-06-07",79.0824,80.5273,75.7742,76.0499,4888257.0],["2021-06-08",76.0499,80.6224,76.04991149902344,77.3333,4406595.0],["2021-06-09",77.3333,80.0425,76.6203,77.5044,5219634.0],["2021-06-10",77.5044,81.2594,77.50437927246094,79.3771,4506895.0],["2021-06-11",79.3771,81.4495,77.666,78.9018,3660432.0],["2021-06-15",78.9018,80.3087,76.24,77.6185,2342432.0],["2021-06-16",77.6185,78.1603,71.1542,71.5154,4477176.0],["2021-06-17",71.5154,75.7267,71.51544952392578,75.3465,3770773.0],["2021-06-18",75.3465,78.5215,74.2247,78.1413,3085967.0],["2021-06-21",78.1413,80.2137,75.7933,79.8524,3814069.0],["2021-06-22",79.8524,79.8619,77.2382,78.3124,2497386.0],["2021-06-23",78.3124,78.9968,76.5252,78.0843,2954763.0],["2021-06-24",78.0843,78.1603,75.375,76.5538,1939568.0],["2021-06-25",76.5538,77.6565,75.0993,76.0024,1548195.0],["2021-06-28",76.0024,78.7117,75.1754,76.1355,2722750.0],["2021-06-29",76.1355,80.2232,75.2609,79.9475,3925292.0],["2021-06-30",79.9475,83.2366,78.0367,83.0845,4052325.0],["2021-07-01",83.0845,84.0352,80.1661,81.8392,2924890.0],["2021-07-02",81.8392,82.9039,79.3771,81.4019,2162369.0],["2021-07-05",81.4019,83.5123,79.4722,80.6605,2243845.0],["2021-07-06",80.6605,85.4611,79.5862,82.0389,3601210.0],["2021-07-07",82.0389,89.2446,79.9,88.408,4404139.0],["2021-07-08",88.408,97.24884033203125,88.40804290771484,97.2488,7160781.0],["2021-07-09",97.2488,106.9737319946289,97.24884033203125,106.9737,5093290.0],["2021-07-12",106.9737,117.66824340820312,106.9737319946289,117.6682,7296017.0],["2021-07-13",117.6682,129.437,116.9268,129.437,7405367.0],["2021-07-14",129.437,130.7013,117.9915,121.4422,7544162.0],["2021-07-15",121.4422,124.3416,112.8866,118.9326,6977703.0],["2021-07-16",118.9326,121.6609,115.035,115.9666,4537630.0],["2021-07-19",115.9666,118.0675,108.3711,109.3408,6678831.0],["2021-07-20",109.3408,110.4625,106.4699,107.5156,5484462.0],["2021-07-21",107.5156,117.6873,107.51558685302734,115.5008,7240460.0],["2021-07-22",115.5008,115.50081634521484,107.8958,111.6508,5872528.0],["2021-07-23",111.6508,118.077,110.6241,113.7992,4731149.0],["2021-07-26",113.7992,114.997,109.8636,113.1148,3399704.0],["2021-07-27",113.1148,114.4646,102.2016,102.3347,5295329.0],["2021-07-28",102.3347,109.2172,100.7661,107.6582,4173244.0],["2021-07-29",107.6582,115.5008,107.65817260742188,112.3638,4505148.0],["2021-07-30",112.3638,115.4913,107.8958,111.4892,3864737.0],["2021-08-02",111.4892,114.7023,107.3064,113.1243,3347310.0],["2021-08-03",113.1243,113.124267578125,105.5193,108.6943,2732957.0],["2021-08-04",108.6943,119.56,108.69434356689453,119.56,3306729.0],["2021-08-05",119.56,122.7921,113.2764,119.0181,4245078.0],["2021-08-06",119.0181,130.9199,119.01813507080078,126.6897,6831365.0],["2021-08-09",126.6897,127.8875,114.265,122.1362,5004740.0],["2021-08-10",122.1362,126.509,119.3603,124.161,3885621.0],["2021-08-11",124.161,126.6897,118.2576,126.0337,3310971.0],["2021-08-12",126.0337,126.03373718261719,113.4285,117.8774,5194689.0],["2021-08-13",117.8774,121.2426,110.4245,112.3067,3941215.0],["2021-08-16",112.3067,112.30672454833984,105.7189,110.0918,4277430.0],["2021-08-17",110.0918,111.2705,107.4205,108.3141,2484384.0],["2021-08-18",108.3141,110.5481,106.1847,107.6106,1737589.0],["2021-08-19",107.6106,116.3564,107.5916,113.2954,3015315.0],["2021-08-20",113.2954,115.8716,111.0899,113.1243,2474218.0],["2021-08-23",113.1243,116.6416,109.5309,115.8621,1709513.0],["2021-08-24",115.8621,121.2046,111.9835,117.8393,2692312.0],["2021-08-25",117.8393,117.83934783935547,108.9225,110.5481,2724372.0],["2021-08-26",110.5481,113.5045,108.3711,109.1887,2638809.0],["2021-08-27",109.1887,111.0424,108.5898,109.4548,1749139.0],["2021-08-30",109.4548,118.4383,108.6373,113.1243,3097704.0],["2021-08-31",113.1243,114.0749,106.9452,109.5499,2363047.0],["2021-09-01",109.5499,111.936,107.8958,109.4168,2790362.0],["2021-09-02",109.4168,111.223,102.9336,106.4699,3836924.0],["2021-09-03",106.4699,111.7459,104.6257,108.6658,3314883.0],["2021-09-06",108.6658,114.0654,104.7112,112.1546,2374826.0],["2021-09-07",112.1546,119.9973,107.1163,118.2481,4241098.0],["2021-09-08",118.2481,118.9991,107.43,108.3141,4392145.0],["2021-09-09",108.3141,111.204,107.0498,110.7287,3225260.0],["2021-09-10",110.7287,110.9949,106.679,109.9016,2778119.0],["2021-09-13",109.9016,111.0519,101.8594,105.7569,3730821.0],["2021-09-14",105.7569,111.9835,102.6008,110.377,3987477.0],["2021-09-15",110.377,121.1856,108.5042,118.7995,4298836.0],["2021-09-16",118.7995,119.7501,106.9167,108.8084,4438183.0],["2021-09-17",108.8084,112.4113,106.7551,110.5576,2824050.0],["2021-09-22",110.5576,120.7007,107.2304,116.613,2899834.0],["2021-09-23",116.613,119.1512,109.9016,112.6775,2843894.0],["2021-09-24",112.6775,120.0638,111.0424,116.9172,3238262.0],["2021-09-27",116.9172,128.6099090576172,116.91724395751953,128.6099,5857848.0],["2021-09-28",128.6099,128.6099090576172,116.0712,120.4916,4426900.0],["2021-09-29",120.4916,120.5486,114.0939,114.1319,2981659.0],["2021-09-30",114.1319,125.5489,114.13192749023438,123.8663,5041333.0],["2021-10-08",123.8663,127.6403,119.3033,120.2539,4112637.0],["2021-10-11",120.2539,130.9009,117.1644,122.7731,4219983.0],["2021-10-12",122.7731,125.4824,111.6508,113.6471,3707254.0],["2021-10-13",113.6471,121.9175,112.1736,119.1892,2780130.0],["2021-10-14",119.1892,131.1101,119.18923950195312,131.1101,4165650.0],["2021-10-15",131.1101,144.2192,131.1100616455078,140.217,7578531.0],["2021-10-18",140.217,145.7307,138.7911,142.1088,6103112.0],["2021-10-19",142.1088,143.164,134.7034,137.9356,4598528.0],["2021-10-20",137.9356,139.7512,134.0665,137.8405,3832073.0],["2021-10-21",137.8405,139.7417,132.4695,135.4734,3460617.0],["2021-10-22",135.4734,137.3557,133.0874,135.5305,2540197.0],["2021-10-25",135.5305,144.0195,135.521,140.5973,4071985.0],["2021-10-26",140.5973,146.7478,140.5972900390625,141.7381,4429785.0],["2021-10-27",141.7381,155.91183471679688,141.73805236816406,155.9118,6858689.0],["2021-10-28",155.9118,167.9753,154.3528,161.2163,8204470.0],["2021-10-29",161.2163,165.4276,157.8987,164.6101,4661012.0],["2021-11-01",164.6101,167.3098,158.7542,162.262,3640916.0],["2021-11-02",162.262,165.4086,156.853,159.239,4759482.0],["2021-11-03",159.239,162.0719,153.3642,156.3586,2834222.0],["2021-11-04",156.3586,161.9863,154.543,159.125,3704784.0],["2021-11-05",159.125,173.9642,155.8833,167.3098,5046957.0],["2021-11-08",167.3098,183.5465,166.3592,168.308,6860483.0],["2021-11-09",168.308,174.9148,166.4638,172.4907,3066881.0],["2021-11-10",172.4907,175.0764,164.458,172.2056,3119904.0],["2021-11-11",172.2056,181.5597,170.0666,176.3598,2498755.0],["2021-11-12",176.3598,182.1396,170.3233,174.1163,2897082.0],["2021-11-15",174.1163,176.7876,166.1406,166.9581,3939334.0],["2021-11-16",166.9581,173.0136,163.5073,165.1234,4171660.0],["2021-11-17",165.1234,166.4543,159.2295,165.1994,3515142.0],["2021-11-18",165.1994,166.3402,152.7938,164.5055,3302885.0],["2021-11-19",164.5055,164.50547790527344,158.2979,161.2639,2603471.0],["2021-11-22",161.2639,174.3445,160.4749,169.5343,4779478.0],["2021-11-23",169.5343,169.5343017578125,159.0394,159.99,4482969.0],["2021-11-24",159.99,163.4788,156.948,159.5717,2631233.0],["2021-11-25",159.5717,162.1194,157.0146,159.99,1724949.0],["2021-11-26",159.99,167.3098,159.99002075195312,166.7394,2549739.0],["2021-11-29",166.7394,173.0136,161.1783,169.9716,2539047.0],["2021-11-30",169.9716,171.1123,164.4579,167.557,3749161.0],["2021-12-01",167.557,169.6769,160.76,166.844,2629356.0],["2021-12-02",166.844,168.9354,162.9275,165.8078,1524960.0],["2021-12-03",165.8078,173.9357,162.8514,171.7397,2223450.0],["2021-12-06",171.7397,173.9832,165.7128,165.7984,2004637.0],["2021-12-07",165.7984,166.844,152.4801,156.7579,3643133.0],["2021-12-08",156.7579,162.4807,156.75790405273438,162.1004,2478600.0],["2021-12-09",162.1004,162.1004180908203,156.0259,157.9937,2510149.0],["2021-12-10",157.9937,168.6217,155.7217,164.9618,2860616.0],["2021-12-13",164.9618,164.9713,157.8036,158.9919,2505296.0],["2021-12-14",158.9919,160.5604,152.2709,154.1722,3954845.0],["2021-12-15",154.1722,157.6135,153.773,157.1382,1727860.0],["2021-12-16",157.1382,162.5567,155.294,158.1648,1336801.0],["2021-12-17",158.1648,161.7582,155.427,155.6172,1444938.0],["2021-12-20",155.6172,157.4709,151.1302,152.252,1664112.0],["2021-12-21",152.252,154.7426,148.2973,153.2406,1709868.0],["2021-12-22",153.2406,159.1725,152.5657,154.9232,1813366.0],["2021-12-23",154.9232,161.3209,154.92320251464844,159.0869,2134442.0],["2021-12-24",159.0869,160.1992,149.8564,150.3697,2123833.0],["2021-12-27",150.3697,154.2007,146.8429,149.0293,2885810.0],["2021-12-28",149.0293,157.4043,148.2879,156.5202,2706937.0],["2021-12-29",156.5202,157.0526,151.2348,155.5981,1891144.0],["2021-12-30",155.5981,159.7049,153.887,156.3492,2152179.0],["2021-12-31",156.3492,160.6555,151.1682,152.423,2081720.0],["2022-01-04",152.423,155.9023,144.029,145.6356,2814037.0],["2022-01-05",145.6356,147.0235,137.9356,138.7816,3469497.0],["2022-01-06",138.7816,140.5022,136.2624,139.2854,2628665.0],["2022-01-07",139.2854,142.413,133.2585,133.2775,2370362.0],["2022-01-10",133.2775,135.4639,130.6823,133.0779,3586176.0],["2022-01-11",133.0779,138.7911,133.07786560058594,134.7415,2576497.0],["2022-01-12",134.7415,144.3047,133.2205,142.9263,3307413.0],["2022-01-13",142.9263,150.2652,140.6924,148.9153,2828263.0],["2022-01-14",148.9153,154.6665,146.282,154.1817,3575427.0],["2022-01-17",154.1817,168.2604,154.1817169189453,160.5129,4655071.0],["2022-01-18",160.5129,166.3402,159.7048,164.3629,2603476.0],["2022-01-19",164.3629,164.36288452148438,153.3642,156.4727,2721701.0],["2022-01-20",156.4727,157.8036,151.8337,152.7843,2154118.0],["2022-01-21",152.7843,154.4764,148.478,151.1397,1841535.0],["2022-01-24",151.1397,152.0903,147.5368,150.5883,2195127.0],["2022-01-25",150.5883,153.3642,146.3961,147.1471,1233113.0],["2022-01-26",147.1471,150.056,143.0594,148.9723,2334000.0],["2022-01-27",148.9723,157.1191,148.4114,149.7138,2227487.0],["2022-01-28",149.7138,150.845,143.3541,146.1585,2399826.0],["2022-02-07",146.1585,152.0904,143.1545,144.0196,2423737.0],["2022-02-08",144.0196,144.01956176757812,133.0874,138.7911,2686411.0],["2022-02-09",138.7911,141.1962,128.6004,135.9202,5249156.0],["2022-02-10",135.9202,136.4145,124.1515,128.5909,5027251.0],["2022-02-11",128.5909,129.3134,123.1058,124.218,2072459.0],["2022-02-14",124.218,126.9558,121.6799,123.4195,3265820.0],["2022-02-15",123.4195,133.4486,123.41952514648438,133.0398,4142728.0],["2022-02-16",133.0398,140.6924,130.8249,138.3918,3835311.0],["2022-02-17",138.3918,139.7417,134.3897,137.812,2734756.0],["2022-02-18",137.812,137.8405,132.0227,134.6084,1844979.0],["2022-02-21",134.6084,140.6828,131.3952,132.3459,1784629.0],["2022-02-22",132.3459,133.5627,126.9844,131.4618,2249995.0],["2022-02-23",131.4618,139.2189,131.1861,137.926,2865397.0],["2022-02-24",137.926,142.2704,134.019,137.2701,2459087.0],["2022-02-25",137.2701,146.8524,137.27011108398438,144.6565,2025111.0],["2022-02-28",144.6565,151.0542,143.4302,149.8944,2243147.0],["2022-03-01",149.8944,153.2216,146.8714,151.9192,1951478.0],["2022-03-02",151.9192,153.0505,147.1091,149.1529,1673454.0],["2022-03-03",149.1529,149.7138,140.4167,140.5022,1830931.0],["2022-03-04",140.5022,142.4035,126.452,126.4615,4393585.0],["2022-03-07",126.4615,126.46151733398438,114.227,114.9019,6205228.0],["2022-03-08",114.9019,122.4404,114.3981,117.4021,4639476.0],["2022-03-09",117.4021,125.2827,117.0979,123.1534,4960555.0],["2022-03-10",123.1534,135.3689,123.15335083007812,134.2852,4233230.0],["2022-03-11",134.2852,135.8917,128.9046,134.1616,3574005.0],["2022-03-14",134.1616,136.9849,129.7412,134.8365,2587480.0],["2022-03-15",134.8365,142.6316,133.1254,139.0573,4067242.0],["2022-03-16",139.0573,149.248,138.7911,147.3467,3431484.0],["2022-03-17",147.3467,160.6555,147.34671020507812,157.2522,2893204.0],["2022-03-18",157.2522,157.2522430419922,147.4133,153.811,3635486.0],["2022-03-21",153.811,153.81097412109375,147.4133,149.9134,2892405.0],["2022-03-22",149.9134,157.3283,149.9134063720703,152.7653,2047698.0],["2022-03-23",152.7653,155.4746,150.2937,151.5105,1697244.0],["2022-03-24",151.5105,152.8509,148.2308,150.1036,1800249.0],["2022-03-25",150.1036,150.1035614013672,141.1677,143.4492,2887617.0],["2022-03-28",143.4492,146.3866,138.0496,139.9128,2183925.0],["2022-03-29",139.9128,143.3731,138.2207,139.6087,1636968.0],["2022-03-30",139.6087,147.1471,139.60865783691406,145.8257,2008223.0],["2022-03-31",145.8257,145.8257293701172,137.5933,140.6924,2700904.0],["2022-04-01",140.6924,140.8825,133.8479,140.4642,2756219.0],["2022-04-06",140.4642,140.46420288085938,133.1159,137.5648,2374135.0],["2022-04-07",137.5648,138.5725,133.7433,136.1294,1760793.0],["2022-04-08",136.1294,142.0422,132.3269,136.4621,3035241.0],["2022-04-11",136.4621,136.4620819091797,125.1116,125.9767,2479727.0],["2022-04-12",125.9767,129.9123,121.1951,124.161,2466687.0],["2022-04-13",124.161,125.0641,119.8737,122.2693,2994302.0],["2022-04-14",122.2693,124.5317,114.246,118.5143,3869019.0],["2022-04-15",118.5143,123.2579,110.7762,120.4536,4200381.0],["2022-04-18",120.4536,124.0469,116.7366,123.7903,3014595.0],["2022-04-19",123.7903,125.6725,117.6682,119.4269,3296008.0],["2022-04-20",119.4269,121.4803,114.5882,115.767,2592533.0],["2022-04-21",115.767,117.1169,109.5594,111.0804,2302552.0],["2022-04-22",111.0804,111.0804214477539,105.5193,106.9547,1747594.0],["2022-04-25",106.9547,107.1638,101.2415,101.251,2925082.0],["2022-04-26",101.251,102.5818,96.3838,96.783,2429059.0],["2022-04-27",96.783,106.4604,93.1611,106.4604,2542995.0],["2022-04-28",106.4604,114.5312,106.46037292480469,112.4588,4329610.0],["2022-04-29",112.4588,117.0979,107.8673,115.9761,4352825.0],["2022-05-05",115.9761,116.1666,109.8536,115.3001,3519660.0],["2022-05-06",115.3001,115.3001,110.4535,113.5005,2374755.0],["2022-05-09",113.5005,117.4044,111.2247,117.1473,2666250.0],["2022-05-10",117.1473,123.7745,114.2812,122.9747,2801264.0],["2022-05-11",122.9747,135.2388,120.4514,133.1155,3829918.0],["2022-05-12",133.1155,133.115478515625,128.1641,130.1446,1826238.0],["2022-05-13",130.1446,131.4587,127.3643,131.4015,1543504.0],["2022-05-16",131.4015,133.1155,128.2688,128.9163,1759213.0],["2022-05-17",128.9163,134.2295,127.5928,132.5918,1806292.0],["2022-05-18",132.5918,134.1629,130.9254,132.3442,1273540.0],["2022-05-19",132.3442,136.1339,128.5926,135.2293,1722549.0],["2022-05-20",135.2293,135.9625,131.6872,132.6489,1689381.0],["2022-05-23",132.6489,133.782,130.1637,133.0202,1219005.0],["2022-05-24",133.0202,133.7439,126.9263,126.9453,1870523.0],["2022-05-25",126.9453,129.1734,124.403,126.1836,2160235.0],["2022-05-26",126.1836,127.7832,124.3554,126.0217,1491663.0],["2022-05-27",126.0217,129.9733,121.8797,123.4984,2088025.0],["2022-05-30",123.4984,127.888,122.1939,126.0693,1660526.0],["2022-05-31",126.0693,129.0211,124.2601,127.9165,1688870.0],["2022-06-01",127.9165,130.2589,125.2218,127.7451,1813541.0],["2022-06-02",127.7451,138.0097,126.4502,137.3241,3361277.0],["2022-06-06",137.3241,145.3225,134.7532,142.8278,3622153.0],["2022-06-07",142.8278,146.6841,138.5905,145.8271,2644767.0],["2022-06-08",145.8271,146.5984,139.438,143.7799,2756751.0],["2022-06-09",143.7799,143.77993774414062,137.686,140.0664,2621662.0],["2022-06-10",140.0664,144.9702,138.6191,143.7228,2036390.0],["2022-06-13",143.7228,144.8654,140.2569,143.9989,2394043.0],["2022-06-14",143.9989,143.99893188476562,138.0859,141.2852,2134101.0],["2022-06-15",141.2852,147.4649,141.2852325439453,143.1229,2566133.0],["2022-06-16",143.1229,144.6369,141.0757,141.8946,1848106.0],["2022-06-17",141.8946,150.4452,140.4663,150.0168,3569654.0],["2022-06-20",150.0168,165.0232,150.01675415039062,165.0232,4492978.0],["2022-06-21",165.0232,165.0518,153.397,156.7773,2904617.0],["2022-06-22",156.7773,159.491,153.6446,154.6158,3164466.0],["2022-06-23",154.6158,163.5854,154.61581420898438,161.2335,2859643.0],["2022-06-24",161.2335,167.5751,159.3291,164.728,2091129.0],["2022-06-27",164.728,166.6324,158.0627,160.9954,2579579.0],["2022-06-28",160.9954,161.224,151.9687,157.7675,3934972.0],["2022-06-29",157.7675,157.7675323486328,148.5409,149.493,3996599.0],["2022-06-30",149.493,154.254,147.2173,151.3974,2871662.0],["2022-07-01",151.3974,151.6831,145.2082,147.8077,3239190.0],["2022-07-04",147.8077,154.7301,146.8745,153.9112,2794546.0],["2022-07-05",153.9112,158.0627,147.5887,151.8735,2644096.0],["2022-07-06",151.8735,166.1563,151.87351989746094,162.1571,4990548.0],["2022-07-07",162.1571,171.8694,160.4432,170.4411,4514814.0],["2022-07-08",170.4411,170.44113159179688,161.2049,161.881,2723390.0],["2022-07-11",161.881,165.1946,157.6818,158.0627,2956157.0],["2022-07-12",158.0627,166.7942,158.06271362304688,159.9671,2507098.0],["2022-07-13",159.9671,164.5376,154.254,163.0141,2313274.0],["2022-07-14",163.0141,168.5368,155.6918,166.0706,2860683.0],["2022-07-15",166.0706,174.2213,164.4043,169.3461,2270645.0],["2022-07-18",169.3461,169.965,159.9671,161.8143,3779003.0],["2022-07-19",161.8143,161.81431579589844,155.3776,156.6059,2774075.0],["2022-07-20",156.6059,157.2058,150.6738,153.1114,2532597.0],["2022-07-21",153.1114,155.0824,149.3788,153.9302,3063223.0],["2022-07-22",153.9302,156.1107,148.4266,150.8261,2196124.0],["2022-07-25",150.8261,150.8642,144.256,148.5123,3473437.0],["2022-07-26",148.5123,152.3401,146.846,148.2171,1851132.0],["2022-07-27",148.2171,148.9027,144.5322,148.5409,2379852.0],["2022-07-28",148.5409,151.0166,140.1616,140.4759,4901069.0],["2022-07-29",140.4759,143.58,134.858,137.5146,4002687.0],["2022-08-01",137.5146,146.6365,136.1815,145.3034,5032778.0],["2022-08-02",145.3034,154.7777,143.1229,150.4452,5145643.0],["2022-08-03",150.4452,152.3496,144.7321,144.9987,2683113.0],["2022-08-04",144.9987,147.5791,142.8277,144.6369,2355787.0],["2022-08-05",144.6369,151.5403,142.9611,146.4937,2399966.0],["2022-08-08",146.4937,149.8358,144.256,144.6083,2244953.0],["2022-08-09",144.6083,148.5504,143.3038,145.9223,2805578.0],["2022-08-10",145.9223,145.92234802246094,137.686,139.3999,3742050.0],["2022-08-11",139.3999,141.3519,136.8099,140.7615,2371293.0],["2022-08-12",140.7615,140.76150512695312,135.0008,135.5911,2405553.0],["2022-08-15",135.5911,143.6657,134.9913,140.7615,4154501.0],["2022-08-16",140.7615,143.3515,139.2285,142.047,3897519.0],["2022-08-17",142.047,144.6083,139.6665,142.6373,3597768.0],["2022-08-18",142.6373,146.6174,136.4291,136.7433,3876833.0],["2022-08-19",136.7433,137.3051,126.9358,127.6785,6243088.0],["2022-08-22",127.6785,131.4968,123.4794,131.392,4213537.0],["2022-08-23",131.392,132.0681,125.2028,127.7451,3517552.0],["2022-08-24",127.7451,129.1163,118.4804,119.404,5542855.0],["2022-08-25",119.404,120.261,114.4812,115.8523,3712106.0],["2022-08-26",115.8523,119.4992,114.7383,116.0237,2637145.0],["2022-08-29",116.0237,117.5092,112.8054,114.0718,2441107.0],["2022-08-30",114.0718,114.4336,110.463,111.1486,2946704.0],["2022-08-31",111.1486,112.0531,105.6925,106.7304,4079761.0],["2022-09-01",106.7304,108.8919,105.7878,106.997,2510417.0],["2022-09-02",106.997,108.5491,104.5594,105.9782,2661074.0],["2022-09-05",105.9782,107.1018,104.2357,105.4545,2509130.0],["2022-09-06",105.4545,108.073,102.8931,107.5493,3170197.0],["2022-09-07",107.5493,113.8337,106.2448,111.5485,5384933.0],["2022-09-08",111.5485,114.6621,110.4535,110.8248,3986509.0],["2022-09-09",110.8248,111.977,109.0252,111.7865,2759354.0],["2022-09-13",111.7865,114.7097,110.1488,112.3578,2862371.0],["2022-09-14",112.3578,112.35783386230469,107.8635,107.9587,3067892.0],["2022-09-15",107.9587,109.0252,100.865,102.1694,4240384.0],["2022-09-16",102.1694,102.9122,98.3893,98.8368,4167738.0],["2022-09-19",98.8368,101.4077,97.4085,98.7416,3834900.0],["2022-09-20",98.7416,103.7786,97.5513,100.7221,3242074.0],["2022-09-21",100.7221,100.72212219238281,97.5228,98.5416,2760042.0],["2022-09-22",98.5416,99.6271,96.1707,97.6466,2106263.0],["2022-09-23",97.6466,99.8652,94.2758,95.8279,2805099.0],["2022-09-26",95.8279,105.4069,95.82789611816406,105.4069,4061271.0],["2022-09-27",105.4069,108.073,100.5412,101.4648,6857694.0],["2022-09-28",101.4648,101.8838,95.2947,95.3042,4545684.0],["2022-09-29",95.3042,99.2272,93.7902,96.761,4049413.0],["2022-09-30",96.761,97.1514,90.6766,91.5907,5306125.0],["2022-10-10",91.5907,92.1525,87.601,88.02,3131823.0],["2022-10-11",88.02,93.3332,88.01998901367188,91.4193,4349824.0],["2022-10-12",91.4193,93.5903,88.3628,93.5903,3104926.0],["2022-10-13",93.5903,95.7422,92.0382,92.2667,3124673.0],["2022-10-14",92.2667,95.3613,90.648,93.495,3941395.0],["2022-10-17",93.495,93.49504852294922,87.7915,89.6292,4648366.0],["2022-10-18",89.6292,91.7145,87.0488,87.8772,4317087.0],["2022-10-19",87.8772,92.0763,87.2868,89.1817,4622873.0],["2022-10-20",89.1817,89.18165588378906,84.2969,85.9633,4625764.0],["2022-10-21",85.9633,86.0775,83.5066,83.5638,3546784.0],["2022-10-24",83.5638,91.924,83.56375885009766,91.924,7983832.0],["2022-10-25",91.924,92.7428,87.2201,88.7341,8759182.0],["2022-10-26",88.7341,94.7329,87.7819,91.9811,6673447.0],["2022-10-27",91.9811,95.2471,91.505,93.1808,6579319.0],["2022-10-28",93.1808,93.18082427978516,88.1723,88.8389,6407593.0],["2022-10-31",88.8389,91.2193,86.1727,87.2678,4369974.0],["2022-11-01",87.2678,93.3046,87.26776123046875,93.0285,6147917.0],["2022-11-02",93.0285,101.8171,92.5524,99.0653,7648195.0],["2022-11-03",99.0653,101.4458,97.7323,99.5605,4675283.0],["2022-11-04",99.5605,104.7784,96.742,104.0929,8080792.0],["2022-11-07",104.0929,107.7873,103.7882,105.8449,6010626.0],["2022-11-08",105.8449,109.5965,101.8838,102.9598,5378310.0],["2022-11-09",102.9598,104.169,100.3508,101.0268,3223675.0],["2022-11-10",101.0268,102.836,98.0751,98.6464,3431236.0],["2022-11-11",98.6464,103.3026,98.5512,99.0272,3061933.0],["2022-11-14",99.0272,100.4365,94.8186,95.6946,3510368.0],["2022-11-15",95.6946,98.8368,94.8472,98.3131,3553097.0],["2022-11-16",98.3131,99.7223,95.2185,96.0279,2931168.0],["2022-11-17",96.0279,96.02786254882812,88.9341,91.0194,6322796.0],["2022-11-18",91.0194,94.7138,89.5054,90.7242,5150038.0],["2022-11-21",90.7242,93.038,88.2771,92.4762,3200107.0],["2022-11-22",92.4762,92.47620391845703,90.2767,91.2384,2403855.0],["2022-11-23",91.2384,93.1999,90.3052,92.3905,2816798.0],["2022-11-24",92.3905,95.1423,92.0477,92.9618,3320039.0],["2022-11-25",92.9618,92.96183013916016,90.9432,91.086,1969523.0],["2022-11-28",91.086,91.2955,88.2866,91.1241,2408030.0],["2022-11-29",91.1241,93.019,89.9339,91.1241,2479579.0],["2022-11-30",91.1241,93.0094,90.4576,91.7145,2292849.0],["2022-12-01",91.7145,99.6176,91.7144546508789,97.7418,6198165.0],["2022-12-02",97.7418,104.5118,97.18,101.7124,6845541.0],["2022-12-05",101.7124,102.836,96.8372,97.9513,3852347.0],["2022-12-06",97.9513,107.7493,96.942,106.9875,9034262.0],["2022-12-07",106.9875,116.1666,105.6735,113.3767,9713071.0],["2022-12-08",113.3767,116.157,112.1579,113.4719,5880064.0],["2022-12-09",113.4719,114.5764,110.6153,112.9958,6255460.0],["2022-12-12",112.9958,116.6427,110.7391,113.6528,4487242.0],["2022-12-13",113.6528,113.9575,109.9774,110.2916,2946556.0],["2022-12-14",110.2916,113.0053,110.29159545898438,111.7008,2493997.0],["2022-12-15",111.7008,121.2893,109.4822,120.0705,4862567.0],["2022-12-16",120.0705,120.6038,115.3953,119.6611,4375454.0],["2022-12-19",119.6611,126.6406,119.0231,121.1846,4580775.0],["2022-12-20",121.1846,122.1939,116.6522,117.7948,2711341.0],["2022-12-21",117.7948,119.3088,115.7,119.0136,2164868.0],["2022-12-22",119.0136,120.8323,114.2622,114.9478,2547978.0],["2022-12-23",114.9478,114.9668,109.1775,111.977,3314138.0],["2022-12-26",111.977,118.6423,110.025,118.0519,3062454.0],["2022-12-27",118.0519,118.9089,114.2622,116.7379,2064754.0],["2022-12-28",116.7379,117.1092,111.5104,113.4338,2634057.0],["2022-12-29",113.4338,116.1666,112.1769,115.8714,2390572.0],["2022-12-30",115.8714,118.7851,112.853,113.1291,2085600.0],["2023-01-03",113.1291,113.4624,107.3112,109.6155,3542708.0],["2023-01-04",109.6155,110.6058,104.8165,108.3206,2601275.0],["2023-01-05",108.3206,119.15643310546875,108.32056427001953,119.1564,2838133.0],["2023-01-06",119.1564,124.0697,118.5661,121.7368,3966709.0],["2023-01-09",121.7368,130.9921,121.73684692382812,125.9931,4964738.0],["2023-01-10",125.9931,129.0211,122.1653,127.7928,3511929.0],["2023-01-11",127.7928,128.9259,124.7362,125.4123,2107083.0],["2023-01-12",125.4123,129.6686,124.5458,128.326,2514336.0],["2023-01-13",128.326,132.6394,126.6406,126.6406,2839398.0],["2023-01-16",126.6406,128.5069,124.9838,127.7356,2029587.0],["2023-01-17",127.7356,133.7153,127.231,132.3632,2615569.0],["2023-01-18",132.3632,136.7719,130.3541,131.3063,1560553.0],["2023-01-19",131.3063,132.8012,128.545,130.4208,1783166.0],["2023-01-20",130.4208,136.4481,130.0018,132.468,1574897.0],["2023-01-30",132.468,145.7129,132.4679718017578,145.7129,2701608.0],["2023-01-31",145.7129,147.1126,141.209,143.3134,3509484.0],["2023-02-01",143.3134,145.1797,139.0285,142.2564,2755789.0],["2023-02-02",142.2564,142.7801,136.4576,137.5526,3521305.0],["2023-02-03",137.5526,138.0573,132.3537,133.782,3217171.0],["2023-02-06",133.782,135.496,131.154,131.9157,2543802.0],["2023-02-07",131.9157,132.7251,130.735,132.3156,1885411.0],["2023-02-08",132.3156,135.1627,131.4968,132.3632,2207615.0],["2023-02-09",132.3632,133.0012,127.1834,132.2585,1728296.0],["2023-02-10",132.2585,132.25848388671875,126.6406,127.2024,3547281.0],["2023-02-13",127.2024,130.7826,124.7363,128.5926,2401401.0],["2023-02-14",128.5926,130.4493,127.2119,128.9734,1448361.0],["2023-02-15",128.9734,130.9826,125.6884,126.9263,2751122.0],["2023-02-16",126.9263,130.6588,126.1645,128.3926,2294618.0],["2023-02-17",128.3926,128.9068,125.8312,127.2024,1758904.0],["2023-02-20",127.2024,127.202392578125,121.6607,125.5742,3753109.0],["2023-02-21",125.5742,126.1169,123.3556,125.4218,2417616.0],["2023-02-22",125.4218,126.1836,119.6706,120.0991,3039542.0],["2023-02-23",120.0991,120.9275,116.6427,117.7948,4473728.0],["2023-02-24",117.7948,118.0709,114.405,115.7857,2765879.0],["2023-02-27",115.7857,118.0709,114.4526,114.8335,2019426.0],["2023-02-28",114.8335,117.214,113.31,116.7474,2621774.0],["2023-03-01",116.7474,118.0709,113.8909,116.7379,2767776.0],["2023-03-02",116.7379,117.2902,114.9383,117.1473,2210534.0],["2023-03-03",117.1473,122.451,116.4713,120.7847,3789773.0],["2023-03-06",120.7847,121.4512,116.357,119.3564,2358783.0],["2023-03-07",119.3564,122.3558,118.3471,121.0703,2359582.0],["2023-03-08",121.0703,126.5454,119.842,123.5746,2206815.0],["2023-03-09",123.5746,127.4024,122.5176,125.717,1889082.0],["2023-03-10",125.717,125.71698760986328,120.9656,123.2699,1998647.0],["2023-03-13",123.2699,123.2698745727539,118.0329,122.0511,2301714.0],["2023-03-14",122.0511,122.2415,116.6712,118.7375,1977198.0],["2023-03-15",118.7375,121.575,112.5197,113.291,3046387.0],["2023-03-16",113.291,115.2049,111.3104,112.1769,2092105.0],["2023-03-17",112.1769,113.729,109.5489,110.6249,2422404.0],["2023-03-20",110.6249,118.0709,109.5108,115.6619,2459396.0],["2023-03-21",115.6619,118.9089,113.4814,118.3185,2474594.0],["2023-03-22",118.3185,122.689,118.31851959228516,120.2705,2526269.0],["2023-03-23",120.2705,121.6035,117.0331,117.7948,1879848.0],["2023-03-24",117.7948,121.9844,116.2713,118.1185,2311038.0],["2023-03-27",118.1185,122.8319,116.6427,121.6702,3271709.0],["2023-03-28",121.6702,127.8308,119.9753,126.1645,3127075.0],["2023-03-29",126.1645,128.4498,125.1171,125.498,2039932.0],["2023-03-30",125.498,126.4406,122.8319,123.9745,2109319.0],["2023-03-31",123.9745,125.5361,120.937,123.108,2157474.0],["2023-04-03",123.108,126.9834,121.9939,124.7362,1823210.0],["2023-04-04",124.7362,124.73623657226562,118.747,120.6514,1994909.0],["2023-04-06",120.6514,120.7752,117.1283,119.2136,1972972.0],["2023-04-07",119.2136,126.6406,118.6423,125.9931,3058960.0],["2023-04-10",125.9931,137.4003,121.4036,131.6682,3880655.0],["2023-04-11",131.6682,132.6775,129.4972,130.0685,1886624.0],["2023-04-12",130.0685,130.4779,126.4311,127.6309,1410224.0],["2023-04-13",127.6309,133.9915,126.9834,131.6491,2563791.0],["2023-04-14",131.6491,134.9913,128.107,129.5924,2417661.0],["2023-04-17",129.5924,139.6094,129.3353,135.1055,2592180.0],["2023-04-18",135.1055,137.5145,130.7826,131.1159,1461545.0],["2023-04-19",131.1159,134.6771,128.6212,131.9062,1285756.0],["2023-04-20",131.9062,131.90618896484375,123.3175,124.7362,2631540.0],["2023-04-21",124.7362,129.4972,122.6224,124.7458,2323658.0],["2023-04-24",124.7458,125.6408,120.9465,122.032,1477228.0],["2023-04-25",122.032,123.7936,119.0231,121.156,1520590.0],["2023-04-26",121.156,130.5922,120.2514,125.6884,2091091.0],["2023-04-27",125.6884,132.3537,123.8602,130.716,2925876.0],["2023-04-28",130.716,133.5439,129.0401,130.4493,1809839.0],["2023-05-04",130.4493,135.6292,128.9258,131.0397,2064042.0],["2023-05-05",131.0397,131.0397,124.8315,125.5742,1645571.0],["2023-05-08",125.5742,131.2111,125.57416534423828,129.3067,1585791.0],["2023-05-09",129.3067,129.30673217773438,124.5744,125.517,1199985.0],["2023-05-10",125.517,138.0668,124.203,130.6398,4558524.0],["2023-05-11",130.6398,136.6385,128.8306,134.7818,3182190.0],["2023-05-12",134.7818,137.6764,130.9064,131.7253,1606740.0],["2023-05-15",131.7253,139.8379,131.72528076171875,139.3332,4402754.0],["2023-05-16",139.3332,139.9712,136.3529,138.1811,2160495.0],["2023-05-17",138.1811,138.6001,132.6203,135.3531,1517719.0],["2023-05-18",135.3531,135.3531036376953,126.7358,127.8023,3112475.0],["2023-05-19",127.8023,128.2031,123.4124,125.0061,2889348.0],["2023-05-22",125.0061,125.1206,119.7097,124.2618,3027221.0],["2023-05-23",124.2618,127.8691,122.7253,125.0729,2157030.0],["2023-05-24",125.0729,126.7334,122.3627,125.6837,1946179.0],["2023-05-25",125.6837,129.1383,122.8016,127.8882,2174181.0],["2023-05-26",127.8882,130.0545,124.0614,127.4301,1669016.0],["2023-05-29",127.4301,128.1649,120.2536,121.5133,2784332.0],["2023-05-30",121.5133,126.7334,120.8453,123.9659,2425301.0],["2023-05-31",123.9659,125.0157,119.9578,121.3034,1746990.0],["2023-06-01",121.3034,123.7369,119.2993,121.3415,1214007.0],["2023-06-02",121.3415,125.5214,120.6067,123.107,1590768.0],["2023-06-05",123.107,123.10702514648438,118.5072,120.33,1529175.0],["2023-06-06",120.33,121.1698,117.1807,119.6715,1193412.0],["2023-06-07",119.6715,119.9673,113.373,115.8065,2758264.0],["2023-06-08",115.8065,116.6177,113.7547,114.4227,1200272.0],["2023-06-09",114.4227,117.2666,113.1821,113.7547,1491478.0],["2023-06-12",113.7547,115.7588,112.1324,114.6231,1317883.0],["2023-06-13",114.6231,115.4248,112.2278,113.7547,1259646.0],["2023-06-14",113.7547,114.8331,111.3689,113.1917,1749463.0],["2023-06-15",113.1917,122.8589,112.8099,122.1527,3664126.0],["2023-06-16",122.1527,126.6189,121.7424,125.1874,2912944.0],["2023-06-19",125.1874,125.18743896484375,120.2918,121.0839,1837183.0],["2023-06-20",121.0839,124.8248,119.8623,121.1984,1460476.0],["2023-06-21",121.1984,123.5937,119.5474,119.8719,1140872.0],["2023-06-26",119.8719,123.3742,118.1732,120.0437,1549102.0],["2023-06-27",120.0437,122.7253,119.013,119.7669,1099417.0],["2023-06-28",119.7669,125.8555,118.9939,125.2924,2625537.0],["2023-06-29",125.2924,128.3749,122.4581,123.5842,1942270.0],["2023-06-30",123.5842,128.1172,122.3722,126.2086,1678103.0],["2023-07-03",126.2086,130.6461,126.20855712890625,129.6823,1868578.0],["2023-07-04",129.6823,130.4935,126.7334,127.6496,1222740.0],["2023-07-05",127.6496,128.3558,125.0157,125.9795,835300.0],["2023-07-06",125.9795,125.9795150756836,124.1472,124.8725,640474.0],["2023-07-07",124.8725,125.8555,123.2025,125.7219,565956.0],["2023-07-10",125.7219,127.4778,123.4887,124.653,1202362.0],["2023-07-11",124.653,126.5903,122.6394,126.1227,1140100.0],["2023-07-12",126.1227,126.2563,122.9257,123.0879,1198884.0],["2023-07-13",123.0879,124.5862,122.6299,122.7253,1245144.0],["2023-07-14",122.7253,123.5842,119.1752,121.9523,3111275.0],["2023-07-17",121.9523,121.95230102539062,114.041,115.9687,3388724.0],["2023-07-18",115.9687,116.8562,113.0867,114.5659,2920879.0],["2023-07-19",114.5659,115.3389,113.373,115.1385,1716016.0],["2023-07-20",115.1385,118.1446,115.0049,116.9994,1704855.0],["2023-07-21",116.9994,117.0089,114.041,114.604,1408426.0],["2023-07-24",114.604,116.1023,113.4684,115.0908,1128356.0],["2023-07-25",115.0908,118.3354,114.9953,117.572,1463904.0],["2023-07-26",117.572,119.3088,116.904,118.6981,966027.0],["2023-07-27",118.6981,121.103,118.5072,119.7669,1120233.0],["2023-07-28",119.7669,120.4349,117.1903,119.223,906545.0],["2023-07-31",119.223,123.5651,118.8794,121.332,1776368.0],["2023-08-01",121.332,122.1527,119.0035,120.2441,1467937.0],["2023-08-02",120.2441,122.6299,119.2325,122.0096,1460151.0],["2023-08-03",122.0096,122.1813,117.7629,118.8031,1797897.0],["2023-08-04",118.8031,122.0286,115.816,121.5515,2098098.0],["2023-08-07",121.5515,122.0573,119.9578,121.4083,728143.0],["2023-08-08",121.4083,121.9619,120.3395,121.5801,617158.0],["2023-08-09",121.5801,124.0613,120.5399,123.4697,1249690.0],["2023-08-10",123.4697,127.4015,122.983,123.7464,945516.0],["2023-08-11",123.7464,124.6339,120.4349,120.4349,794625.0],["2023-08-14",120.4349,120.5304,117.572,119.4997,862896.0],["2023-08-15",119.4997,120.2441,117.8392,119.3088,916921.0],["2023-08-16",119.3088,120.2059,117.83919525146484,117.8392,936800.0],["2023-08-17",117.8392,118.1923,115.1194,115.9496,1312501.0],["2023-08-18",115.9496,119.4329,114.5372,114.6804,1384213.0],["2023-08-21",114.6804,116.0355,112.8863,113.0008,857701.0],["2023-08-22",113.0008,114.3941,110.3001,112.7622,1489945.0],["2023-08-23",112.7622,114.041,110.9872,111.4453,681093.0],["2023-08-24",111.4453,113.2585,108.8877,111.617,1185265.0],["2023-08-25",111.617,112.4187,108.964,111.5884,806112.0],["2023-08-28",111.5884,117.1903,109.7561,112.1133,1317263.0],["2023-08-29",112.1133,117.1521,110.72,115.2434,1350249.0],["2023-08-30",115.2434,115.9496,112.6382,113.0199,1022175.0],["2023-08-31",113.0199,113.01988220214844,110.3192,111.054,848012.0],["2023-09-01",111.054,112.056,109.7466,110.2333,797591.0],["2023-09-04",110.2333,110.949,105.08,105.8339,2597432.0],["2023-09-05",105.8339,106.1202,99.4399,100.6138,3715358.0],["2023-09-06",100.6138,100.61375427246094,97.5695,98.8005,2190543.0],["2023-09-07",98.8005,98.80054473876953,95.3364,95.6227,2186018.0],["2023-09-08",95.6227,95.7467,93.0269,94.2866,1709442.0],["2023-09-11",94.2866,96.3861,93.046,95.5368,1658631.0],["2023-09-12",95.5368,97.8176,95.2314,96.6056,1258245.0],["2023-09-13",96.6056,97.016,94.5157,95.6227,867257.0],["2023-09-14",95.6227,95.6226577758789,93.0269,93.5613,1209155.0],["2023-09-15",93.5613,94.8497,92.8361,94.0099,1220390.0],["2023-09-18",94.0099,97.4931,93.3132,95.155,1767394.0],["2023-09-19",95.155,95.8326,93.7617,94.697,737802.0],["2023-09-20",94.697,94.7256,93.3896,93.4754,652532.0],["2023-09-21",93.4754,94.487,92.9124,93.3323,1023192.0],["2023-09-22",93.3323,95.1455,92.8361,95.0405,926198.0],["2023-09-25",95.0405,95.4223,93.275,93.7999,948200.0],["2023-09-26",93.7999,93.79991912841797,91.7195,92.0249,993242.0],["2023-09-27",92.0249,93.8858,90.6602,91.71,1779569.0],["2023-09-28",91.71,92.9983,90.8988,91.7863,1079275.0],["2023-10-09",91.7863,91.78630828857422,88.6371,89.9922,2492847.0],["2023-10-10",89.9922,91.0419,88.6561,88.8852,1265360.0],["2023-10-11",88.8852,89.5055,82.2622,83.0447,6280215.0],["2023-10-12",83.0447,86.0509,83.04474639892578,84.5335,4247450.0],["2023-10-13",84.5335,84.53349304199219,81.451,82.3386,2195839.0],["2023-10-16",82.3386,82.8825,80.2772,80.5158,2466377.0],["2023-10-17",80.5158,82.6344,79.7142,81.5751,2648550.0],["2023-10-18",81.5751,82.0523,79.2657,80.0864,1830450.0],["2023-10-19",80.0864,80.08636474609375,77.8151,77.901,1784885.0],["2023-10-20",77.901,79.0939,77.1948,77.8246,2133943.0],["2023-10-23",77.8246,77.82463836669922,75.4007,75.9542,2063144.0],["2023-10-24",75.9542,76.0782,74.6277,74.704,2763111.0],["2023-10-25",74.704,76.2977,73.8451,73.8451,2050410.0],["2023-10-26",73.8451,74.7422,72.1464,74.2555,2061943.0],["2023-10-27",74.2555,81.6801,74.25548553466797,81.6801,3693718.0],["2023-10-30",81.6801,89.3528,81.6800765991211,87.5205,9207376.0],["2023-10-31",87.5205,88.2744,85.5451,86.6807,3115877.0],["2023-11-01",86.6807,88.7516,85.4306,87.8831,2967214.0],["2023-11-02",87.8831,87.969,85.8027,85.9554,2223351.0],["2023-11-03",85.9554,89.1238,85.6023,88.4653,2588821.0],["2023-11-06",88.4653,91.0419,88.46527862548828,90.1831,2945262.0],["2023-11-07",90.1831,92.0535,88.5893,89.849,2044988.0],["2023-11-08",89.849,92.149,89.2287,90.7366,1765600.0],["2023-11-09",90.7366,92.044,90.2785,91.3187,1536206.0],["2023-11-10",91.3187,91.4428,89.4196,90.8797,1470200.0],["2023-11-13",90.8797,92.4448,88.8756,89.4101,1558404.0],["2023-11-14",89.4101,89.6868,87.5014,88.0645,1797230.0],["2023-11-15",88.0645,91.6145,88.06446838378906,88.7325,1764400.0],["2023-11-16",88.7325,89.1333,86.1654,86.1749,1667561.0],["2023-11-17",86.1749,87.2151,85.0774,86.6139,1669900.0],["2023-11-20",86.6139,86.8334,84.5239,84.8198,1911308.0],["2023-11-21",84.8198,88.7516,84.81978607177734,86.3181,3113498.0],["2023-11-22",86.3181,86.31806945800781,84.0277,84.0277,1037200.0],["2023-11-23",84.0277,85.6023,83.3979,85.3256,1600757.0],["2023-11-24",85.3256,85.3447,83.5124,83.8846,908273.0],["2023-11-27",83.8846,86.8429,82.7871,86.5185,1872554.0],["2023-11-28",86.5185,87.0624,84.5526,84.8389,2354130.0],["2023-11-29",84.8389,85.5832,83.2165,84.1995,2225000.0],["2023-11-30",84.1995,85.5832,83.0352,84.0277,2156455.0],["2023-12-01",84.0277,84.6194,82.6439,83.77,1536920.0],["2023-12-04",83.77,85.4687,81.4224,81.995,1851500.0],["2023-12-05",81.995,82.7012,80.1341,80.2295,1967155.0],["2023-12-06",80.2295,82.8921,79.6856,80.0482,2802543.0],["2023-12-07",80.0482,80.9643,79.0939,80.325,1711642.0],["2023-12-08",80.325,80.449,78.8744,79.5042,1018700.0],["2023-12-11",79.5042,80.3536,77.4715,79.9623,1910650.0],["2023-12-12",79.9623,80.8117,78.2541,80.2868,1687846.0],["2023-12-13",80.2868,80.3536,77.5383,77.5479,1225644.0],["2023-12-14",77.5479,78.9126,76.6031,78.13,1561133.0],["2023-12-15",78.13,79.2752,76.6985,77.3475,1427300.0],["2023-12-18",77.3475,77.567,75.4102,75.7633,1673161.0],["2023-12-19",75.7633,76.5077,75.0094,75.8492,940309.0],["2023-12-20",75.8492,75.9923,73.6543,73.9501,1463928.0],["2023-12-21",73.9501,76.1546,73.4443,75.6679,1792655.0],["2023-12-22",75.6679,78.1873,74.4463,76.8417,1987208.0],["2023-12-25",76.8417,78.13,75.8683,76.2023,1038655.0],["2023-12-26",76.2023,76.5459,74.6658,75.3052,865847.0],["2023-12-27",75.3052,75.7156,74.3223,74.5322,1088024.0],["2023-12-28",74.5322,81.9855,73.6447,81.9855,5522962.0],["2023-12-29",81.9855,82.7203,80.3249,80.6017,4134502.0],["2024-01-02",80.6017,80.6399,77.1662,77.3952,2994518.0],["2024-01-03",77.3952,77.7674,75.8778,77.1184,2328351.0],["2024-01-04",77.1184,77.11843872070312,74.914,75.5534,1922612.0],["2024-01-05",75.5534,77.4524,71.8506,72.6331,3118140.0],["2024-01-08",72.6331,73.1294,70.5909,70.6577,2460934.0],["2024-01-09",70.6577,72.1369,68.6441,70.0088,2450034.0],["2024-01-10",70.0088,74.7708,68.7109,73.1485,3392641.0],["2024-01-11",73.1485,78.9794,72.385,77.9105,4659318.0],["2024-01-12",77.9105,79.8573,76.8321,78.2827,3232343.0],["2024-01-15",78.2827,78.5499,74.2937,74.9521,3575990.0],["2024-01-16",74.9521,76.1546,73.2057,75.143,1895020.0],["2024-01-17",75.143,75.14300537109375,71.5929,71.8601,1608721.0],["2024-01-18",71.8601,72.9099,69.8656,72.8145,2080162.0],["2024-01-19",72.8145,77.1089,72.41365051269531,72.4137,2587269.0],["2024-01-22",72.4137,72.41365051269531,67.7566,68.3769,3288020.0],["2024-01-23",68.3769,70.4287,66.8023,69.1594,2173938.0],["2024-01-24",69.1594,69.8943,66.2201,67.9474,2181491.0],["2024-01-25",67.9474,69.3503,66.2774,68.6823,1665099.0],["2024-01-26",68.6823,68.68226623535156,64.5882,64.8459,3182094.0],["2024-01-29",64.8459,70.5241,64.84590911865234,66.2106,5178814.0],["2024-01-30",66.2106,67.9856,63.7294,63.8248,3160394.0],["2024-01-31",63.8248,69.1881,63.824790954589844,64.5119,5827685.0],["2024-02-01",64.5119,64.5882,61.2672,61.5535,3975711.0],["2024-02-02",61.5535,61.55351257324219,56.6388,58.5379,4392049.0],["2024-02-05",58.5379,58.53786849975586,53.4418,55.3791,3881630.0],["2024-02-06",55.3791,60.91412353515625,54.4916,60.9141,6703536.0],["2024-02-07",60.9141,66.3919,59.3777,65.7143,7160639.0],["2024-02-08",65.7143,70.505,65.3517,66.7355,4956569.0],["2024-02-19",66.7355,66.73545837402344,60.3415,61.878,10920185.0],["2024-02-20",61.878,62.6796,59.454,62.5078,7008125.0],["2024-02-21",62.5078,65.0654,60.5992,62.8037,5790477.0],["2024-02-22",62.8037,64.0443,62.0307,63.5671,3341004.0],["2024-02-23",63.5671,65.3708,62.8896,64.8459,4116934.0],["2024-02-26",64.8459,66.4015,63.8439,65.428,4245791.0],["2024-02-27",65.428,67.0886,64.531,67.0218,3231201.0],["2024-02-28",67.0218,69.6557,65.25626373291016,65.2563,5529771.0],["2024-02-29",65.2563,69.5984,64.3019,69.5889,4932207.0],["2024-03-01",69.5889,71.6693,69.3694,69.9515,4538951.0],["2024-03-04",69.9515,71.7456,69.2835,70.505,3227819.0],["2024-03-05",70.505,70.50501251220703,67.9379,69.5793,3158110.0],["2024-03-06",69.5793,70.715,68.1765,69.4266,3482401.0],["2024-03-07",69.4266,69.4266357421875,66.7068,66.7068,2323572.0],["2024-03-08",66.7068,67.9952,66.201,67.7375,2439476.0],["2024-03-11",67.7375,74.5132,67.73749542236328,74.5132,3477544.0],["2024-03-12",74.5132,81.1075,74.5131607055664,79.1988,10460595.0],["2024-03-13",79.1988,81.5846,78.235,79.4947,5589563.0],["2024-03-14",79.4947,81.0216,78.3304,79.1893,4350862.0],["2024-03-15",79.1893,79.3515,75.3052,77.2043,3786861.0],["2024-03-18",77.2043,84.4285,77.20433044433594,83.2165,6809516.0],["2024-03-19",83.2165,83.6841,80.7162,81.4797,4457932.0],["2024-03-20",81.4797,83.0257,80.6685,81.7087,1746514.0],["2024-03-21",81.7087,82.2431,80.1723,81.1552,2105451.0],["2024-03-22",81.1552,81.2793,77.6815,78.2636,2140388.0],["2024-03-25",78.2636,78.4354,75.8683,76.0496,2537897.0],["2024-03-26",76.0496,81.2888,76.04961395263672,79.8764,5206428.0],["2024-03-27",79.8764,81.0025,77.3188,77.3188,2930868.0],["2024-03-28",77.3188,78.5404,76.5363,77.5861,2000743.0],["2024-03-29",77.5861,80.5635,76.6127,78.2732,1966641.0],["2024-04-01",78.2732,86.0986,77.8723,86.0986,4425831.0],["2024-04-02",86.0986,90.9751,84.5049,88.7229,5473444.0],["2024-04-03",88.7229,90.727,86.4135,87.3106,3146411.0],["2024-04-08",87.3106,88.7516,84.1231,84.4571,3199905.0],["2024-04-09",84.4571,89.3623,83.0925,88.7134,3381070.0],["2024-04-10",88.7134,89.6868,86.4994,87.7495,3054788.0],["2024-04-11",87.7495,87.74954223632812,85.5069,86.0127,1933054.0],["2024-04-12",86.0127,86.5376,83.3692,83.7128,1913191.0],["2024-04-15",83.7128,89.2192,83.71277618408203,87.7973,4033064.0],["2024-04-16",87.7973,87.7973,83.5028,83.8368,3191044.0],["2024-04-17",83.8368,84.9343,80.8307,83.2643,3361359.0],["2024-04-18",83.2643,85.1729,79.237,81.6324,3122175.0],["2024-04-19",81.6324,81.63236236572266,79.0939,79.9241,2775080.0],["2024-04-22",79.9241,81.117,78.1586,78.8267,1658200.0],["2024-04-23",78.8267,83.98,78.82666778564453,81.6515,3870490.0],["2024-04-24",81.6515,82.5771,79.7333,81.5178,1849305.0],["2024-04-25",81.5178,85.4115,80.1627,84.1327,2779429.0],["2024-04-26",84.1327,86.4517,83.3597,85.9363,2742574.0],["2024-04-29",85.9363,94.3439,85.93634033203125,92.3875,4833197.0],["2024-04-30",92.3875,92.8933,90.7366,90.9656,1851385.0],["2024-05-06",90.9656,100.0125,90.9655990600586,97.579,4101561.0],["2024-05-07",97.579,97.57902526855469,95.909,96.682,1741490.0],["2024-05-08",96.682,97.2355,94.6683,94.9546,1504184.0],["2024-05-09",94.9546,102.7037,94.95463562011719,100.2129,4056584.0],["2024-05-10",100.2129,100.21293640136719,94.8115,95.575,2991228.0],["2024-05-13",95.575,95.574951171875,89.5055,90.3739,4387359.0],["2024-05-14",90.3739,91.1374,89.0665,89.4005,1668775.0],["2024-05-15",89.4005,92.6452,89.4005126953125,90.9274,2352136.0],["2024-05-16",90.9274,95.2218,89.3051,94.2771,3286098.0],["2024-05-17",94.2771,97.5695,91.9104,96.5579,2665497.0],["2024-05-20",96.5579,97.6649,94.7638,95.1932,1839414.0],["2024-05-21",95.1932,96.8537,94.1053,94.7829,1299720.0],["2024-05-22",94.7829,97.4359,90.2976,96.7678,4135399.0],["2024-05-23",96.7678,96.7678451538086,91.395,92.7406,4435348.0],["2024-05-24",92.7406,93.0314,89.5517,89.8909,2806883.0],["2024-05-27",89.8909,91.5387,88.3982,89.8619,2185748.0],["2024-05-28",89.8619,91.0735,88.786,89.92,1479473.0],["2024-05-29",89.92,92.5274,88.4176,90.0654,2522617.0],["2024-05-30",90.0654,90.3174,88.6212,90.1139,1347919.0],["2024-05-31",90.1139,90.8021,89.3482,89.7843,1864316.0],["2024-06-03",89.7843,91.752,89.3094,90.143,2024802.0],["2024-06-04",90.143,94.0685,89.3288,93.7293,2385493.0],["2024-06-05",93.7293,97.8972,93.5354,95.474,2364115.0],["2024-06-06",95.474,95.5515,93.0993,94.0104,1689184.0],["2024-06-07",94.0104,94.5532,86.8959,88.4952,5496204.0],["2024-06-11",88.4952,89.9297,87.051,89.0574,2506297.0],["2024-06-12",89.0574,89.05736541748047,86.8183,87.8458,1940643.0],["2024-06-13",87.8458,89.8037,87.4871,88.5921,2131025.0],["2024-06-14",88.5921,92.9345,87.5259,92.4498,5313213.0],["2024-06-17",92.4498,94.5435,88.185,88.689,6001967.0],["2024-06-18",88.689,89.1737,87.08,87.7101,2048531.0],["2024-06-19",87.7101,87.7101,83.5519,83.8426,3064782.0],["2024-06-20",83.8426,84.4242,82.2918,82.5341,2137886.0],["2024-06-21",82.5341,82.6601,80.1594,80.2757,2357310.0],["2024-06-24",80.2757,81.2741,79.035,79.8008,2188661.0],["2024-06-25",79.8008,80.14,76.0981,76.9801,2535800.0],["2024-06-26",76.9801,77.9494,75.9236,76.5052,2327759.0],["2024-06-27",76.5052,77.0577,75.3711,75.5068,2345325.0],["2024-06-28",75.5068,76.8541,73.7331,74.0335,2557027.0],["2024-07-01",74.0335,74.6151,72.5796,74.1402,2467069.0],["2024-07-02",74.1402,76.9123,72.9382,76.5052,4156484.0],["2024-07-03",76.5052,80.9542,74.9253,75.4584,2978178.0],["2024-07-04",75.4584,76.2823,73.7137,74.7023,2043921.0],["2024-07-05",74.7023,74.70233917236328,72.6572,73.2387,1549395.0],["2024-07-08",73.2387,73.4714,70.8543,71.0772,2764151.0],["2024-07-09",71.0772,72.9867,70.1855,72.5505,2761878.0],["2024-07-10",72.5505,75.2839,71.8333,72.9383,1729850.0],["2024-07-11",72.9383,75.2161,72.5312,74.1983,2214168.0],["2024-07-12",74.1983,77.5229,73.3938,76.4858,2708079.0],["2024-07-15",76.4858,77.7362,74.4406,75.2161,1724200.0],["2024-07-16",75.2161,80.4986,75.216064453125,79.3258,3212748.0],["2024-07-17",79.3258,79.539,77.552,77.7459,1805116.0],["2024-07-18",77.7459,78.2111,76.4471,77.4648,1597080.0],["2024-07-19",77.4648,79.6651,76.9026,78.2984,2123863.0],["2024-07-22",78.2984,78.29837036132812,75.3808,75.8073,2015699.0],["2024-07-23",75.8073,76.447,73.4229,73.4714,1489250.0],["2024-07-24",73.4714,74.3922,71.2323,71.7073,1821574.0],["2024-07-25",71.7073,74.0335,71.2323,72.9286,1436070.0],["2024-07-26",72.9286,75.5844,72.6959,74.0432,1622800.0],["2024-07-29",74.0432,74.7314,71.6394,72.1822,1036975.0],["2024-07-30",72.1822,72.347,71.1063,71.9593,732263.0],["2024-07-31",71.9593,76.5343,71.2032,76.3889,2273800.0],["2024-08-01",76.3889,77.1352,73.9463,74.0529,1475202.0],["2024-08-02",74.0529,74.1983,71.5619,71.717,1313374.0],["2024-08-05",71.717,74.0045,70.9512,71.0094,1567627.0],["2024-08-06",71.0094,72.9867,70.3697,71.4165,1208950.0],["2024-08-07",71.4165,72.1628,69.4585,69.7396,1598714.0],["2024-08-08",69.7396,71.2032,68.3342,70.3987,1472596.0],["2024-08-09",70.3987,71.3293,69.2259,69.3132,829594.0],["2024-08-12",69.3132,70.5247,69.1193,70.3987,1133166.0],["2024-08-13",70.3987,71.9884,68.9448,70.8058,1393988.0],["2024-08-14",70.8058,71.1451,68.8382,68.877,1144215.0],["2024-08-15",68.877,70.9512,68.625,69.5264,1285900.0],["2024-08-16",69.5264,69.7881,68.625,68.8673,965650.0],["2024-08-19",68.8673,73.5489,68.8672866821289,70.8834,3417700.0],["2024-08-20",70.8834,71.6297,67.8689,68.0628,2164901.0],["2024-08-21",68.0628,68.7025,67.0644,67.3164,1497294.0],["2024-08-22",67.3164,68.3342,66.4053,67.9852,1800034.0],["2024-08-23",67.9852,70.1758,67.3843,67.772,1530912.0],["2024-08-26",67.772,70.1758,67.6557,69.5942,2134053.0],["2024-08-27",69.5942,69.59424591064453,67.7235,68.2179,984300.0],["2024-08-28",68.2179,68.528,67.2486,68.2276,828315.0],["2024-08-29",68.2276,70.9318,67.5103,69.7493,1938100.0],["2024-08-30",69.7493,73.1515,69.3132,71.5425,5222246.0],["2024-09-02",71.5425,72.4052,70.4666,71.3874,2423930.0],["2024-09-03",71.3874,77.9785,71.1451,77.4357,4084297.0],["2024-09-04",77.4357,80.7603,76.67,78.8024,4530827.0],["2024-09-05",78.8024,81.2934,78.1917,78.5116,2238869.0],["2024-09-06",78.5116,79.2773,76.3307,76.5052,1957671.0],["2024-09-09",76.5052,78.027,74.8477,76.0303,1413000.0],["2024-09-10",76.0303,76.7863,75.0707,75.9236,1350460.0],["2024-09-11",75.9236,80.9348,75.5941,79.0447,2949192.0],["2024-09-12",79.0447,79.9074,77.6586,77.9397,1461883.0],["2024-09-13",77.9397,78.2305,74.712,74.9156,1875453.0],["2024-09-18",74.9156,75.1191,73.7621,74.2371,1220005.0],["2024-09-19",74.2371,75.565,71.9011,72.7541,3715400.0],["2024-09-20",72.7541,73.1612,71.0966,72.0562,2610655.0],["2024-09-23",72.0562,72.4439,70.7574,71.6782,1458236.0],["2024-09-24",71.6782,74.7508,70.486,74.1983,3641078.0],["2024-09-25",74.1983,79.3549,74.19831848144531,77.0965,3768654.0],["2024-09-26",77.0965,78.027,74.3534,77.8234,4043501.0],["2024-09-27",77.8234,85.60673522949219,77.82341766357422,85.6067,5041278.0],["2024-09-30",85.6067,94.1655,85.60673522949219,94.1655,6617993.0],["2024-10-08",94.1655,103.5869,94.1073,101.1249,7862981.0],["2024-10-09",101.1249,102.5594,94.9894,96.9473,7316552.0],["2024-10-10",96.9473,99.8357,94.1267,96.2494,3875362.0],["2024-10-11",96.2494,96.24942016601562,87.681,89.0768,3488600.0],["2024-10-14",89.0768,91.9846,87.3805,91.1122,3574893.0],["2024-10-15",91.1122,92.4595,88.2044,88.8054,2767201.0],["2024-10-16",88.8054,88.9507,86.6923,87.2836,1848376.0],["2024-10-17",87.2836,89.0283,85.7618,85.7618,1624711.0],["2024-10-18",85.7618,94.3399,85.4032,92.9054,4247459.0],["2024-10-21",92.9054,95.9296,91.1316,93.3513,3401742.0],["2024-10-22",93.3513,98.3818,92.5468,95.1832,3653874.0],["2024-10-23",95.1832,97.0539,93.865,94.3109,2676897.0],["2024-10-24",94.3109,94.9603,90.4434,90.7536,2250609.0],["2024-10-25",90.7536,96.7341,90.75360107421875,94.7664,4171822.0],["2024-10-28",94.7664,95.7648,91.8586,93.5548,3113071.0],["2024-10-29",93.5548,101.658,93.55481719970703,95.9489,4318400.0],["2024-10-30",95.9489,97.8972,92.8569,94.1752,4276532.0],["2024-10-31",94.1752,98.4303,92.4208,95.7648,3956907.0],["2024-11-01",95.7648,100.1556,94.9506,97.2187,3966809.0],["2024-11-04",97.2187,102.259,97.21869659423828,100.553,4450025.0],["2024-11-05",100.553,106.611,99.2542,106.107,7190412.0],["2024-11-06",106.107,113.1536,105.6611,110.4397,6118850.0],["2024-11-07",110.4397,110.43966674804688,102.4528,107.3186,4905810.0],["2024-11-08",107.3186,112.4364,104.3914,104.6337,4359006.0],["2024-11-11",104.6337,110.682,103.0828,108.9082,4732780.0],["2024-11-12",108.9082,119.0759,108.908203125,112.0584,5862298.0],["2024-11-13",112.0584,113.4057,108.4429,111.9227,3058053.0],["2024-11-14",111.9227,113.8903,107.115,107.7257,3434849.0],["2024-11-15",107.7257,107.72567749023438,103.8195,104.2557,2709263.0],["2024-11-18",104.2557,106.611,102.2202,104.624,3109702.0],["2024-11-19",104.624,107.367,101.658,105.6514,2514083.0],["2024-11-20",105.6514,106.9212,103.7807,106.4753,2072840.0],["2024-11-21",106.4753,108.8307,104.4592,105.6126,2051417.0],["2024-11-22",105.6126,107.367,101.3478,101.3478,1984755.0],["2024-11-25",101.3478,106.4753,101.2994,104.3914,2677123.0],["2024-11-26",104.3914,104.6628,102.3074,102.3171,1288943.0],["2024-11-27",102.3171,104.3526,99.8551,104.2557,2077382.0],["2024-11-28",104.2557,104.6821,100.805,100.9407,1694531.0],["2024-11-29",100.9407,106.233,100.3979,103.5384,2070280.0],["2024-12-02",103.5384,104.6821,101.3381,101.784,2967033.0],["2024-12-03",101.784,102.2493,98.3818,100.1459,3102914.0],["2024-12-04",100.1459,100.14591979980469,96.7341,97.5579,3277054.0],["2024-12-05",97.5579,107.3186,97.55794525146484,101.784,10772596.0],["2024-12-06",101.784,104.3914,98.188,102.2202,7103207.0],["2024-12-09",102.2202,108.0746,101.2897,106.5141,5808452.0],["2024-12-10",106.5141,109.9647,104.7791,105.1377,4867290.0],["2024-12-11",105.1377,105.9713,101.7937,103.7129,3065982.0],["2024-12-12",103.7129,103.7128677368164,101.784,102.7436,2279040.0],["2024-12-13",102.7436,102.74358367919922,99.1088,101.3091,4752152.0],["2024-12-16",101.3091,101.30905151367188,98.6726,100.2041,2782742.0],["2024-12-17",100.2041,101.1443,98.5563,98.9052,2710579.0],["2024-12-18",98.9052,102.889,98.8083,99.8358,3150300.0],["2024-12-19",99.8358,99.83575439453125,97.4513,99.0603,2353796.0],["2024-12-20",99.0603,102.2202,98.3818,101.0861,3116009.0],["2024-12-23",101.0861,102.7242,97.41255187988281,97.4126,2637218.0],["2024-12-24",97.4126,99.5062,97.2284,98.188,2007077.0],["2024-12-25",98.188,98.4594,95.1832,96.2494,2541066.0],["2024-12-26",96.2494,96.24942016601562,93.5354,94.5047,3676246.0],["2024-12-27",94.5047,96.2203,93.0993,95.0184,2887949.0],["2024-12-30",95.0184,96.831,94.6016,96.0362,1944085.0],["2024-12-31",96.0362,96.2979,92.9733,94.6792,2839289.0],["2025-01-02",94.6792,95.2511,89.92,90.6373,2647590.0],["2025-01-03",90.6373,92.4111,88.2626,88.563,2699639.0],["2025-01-06",88.563,90.0945,87.1479,88.1366,3054146.0],["2025-01-07",88.1366,89.4257,87.0703,88.6115,1974278.0],["2025-01-08",88.6115,92.0427,87.7198,90.773,3196197.0],["2025-01-09",90.773,92.382,89.5517,91.1122,2859797.0],["2025-01-10",91.1122,93.9813,89.6874,91.6357,3177449.0],["2025-01-13",91.6357,96.2979,90.7245,93.3319,3040919.0],["2025-01-14",93.3319,96.4433,91.3643,95.5709,3674400.0],["2025-01-15",95.5709,95.5806,88.786,89.29,4977655.0],["2025-01-16",89.29,93.8359,89.28999328613281,92.0427,4593078.0],["2025-01-17",92.0427,99.3511,91.1219,98.2849,6612400.0],["2025-01-20",98.2849,108.1134,98.28489685058594,104.1103,12212103.0],["2025-01-21",104.1103,108.8016,101.9197,108.1037,7970472.0],["2025-01-22",108.1037,108.3654,103.7129,106.233,5780369.0],["2025-01-23",106.233,108.0746,103.4221,104.4883,5500463.0],["2025-01-24",104.4883,109.5285,103.4802,107.7548,7444630.0],["2025-01-27",107.7548,110.0132,105.6611,106.0391,3399882.0],["2025-02-05",106.0391,111.6609,104.6628,109.3153,6378303.0],["2025-02-06",109.3153,118.0582,108.6659,116.6043,10407351.0],["2025-02-07",116.6043,121.2374,112.7369,116.3135,11487123.0],["2025-02-10",116.3135,127.7122,113.9872,125.037,11536711.0],["2025-02-11",125.037,136.6005,124.0677,132.4035,8909231.0],["2025-02-12",132.4035,132.40353393554688,124.0677,128.0418,8884544.0],["2025-02-13",128.0418,129.3891,122.449,123.2438,8919354.0],["2025-02-14",123.2438,125.8609,121.6445,123.5831,4415846.0],["2025-02-17",123.5831,129.8059,121.8675,128.8172,6779426.0],["2025-02-18",128.8172,133.1789,126.9756,130.368,6870978.0],["2025-02-19",130.368,143.3564,128.6039,138.51,6793972.0],["2025-02-20",138.51,141.9703,135.5052,136.6684,4568289.0],["2025-02-21",136.6684,140.3516,134.7298,136.9785,4022440.0],["2025-02-24",136.9785,144.2287,134.4196,136.3,6812741.0],["2025-02-25",136.3,138.5875,132.2387,135.9414,5842280.0],["2025-02-26",135.9414,143.841,134.8364,138.287,7384614.0],["2025-02-27",138.287,139.2854,129.234,131.3179,7778157.0],["2025-02-28",131.3179,131.31793212890625,125.9481,126.8593,6931947.0],["2025-03-03",126.8593,130.1257,123.5831,127.373,5051986.0],["2025-03-04",127.373,132.5974,125.793,127.9448,3829535.0],["2025-03-05",127.9448,130.3583,126.9756,128.9529,2526450.0],["2025-03-06",128.9529,131.7735,128.8269,128.9141,3778456.0],["2025-03-07",128.9141,131.851,126.0063,129.3309,3884352.0],["2025-03-10",129.3309,132.2484,125.3375,126.0063,4255581.0],["2025-03-11",126.0063,128.1193,123.8739,126.8302,3083965.0],["2025-03-12",126.8302,127.9352,123.0985,124.6008,4102154.0],["2025-03-13",124.6008,125.667,121.0242,121.9935,3782190.0],["2025-03-14",121.9935,128.0902,120.6849,125.89,5434446.0],["2025-03-17",125.89,126.9077,123.6316,125.6767,2331987.0],["2025-03-18",125.6767,127.2664,119.7835,120.1421,5494283.0],["2025-03-19",120.1421,121.3344,116.7981,120.4136,6069941.0],["2025-03-20",120.4136,125.0273,118.2036,122.1486,4520409.0],["2025-03-21",122.1486,126.0063,118.4653,119.0178,3328968.0],["2025-03-24",119.0178,120.336,116.3135,117.6802,2966933.0],["2025-03-25",117.6802,121.7415,117.68017578125,118.3974,3487842.0],["2025-03-26",118.3974,128.0999,117.3022,125.3084,7571841.0],["2025-03-27",125.3084,133.2759,124.3585,127.7897,8872132.0],["2025-03-28",127.7897,129.7865,121.9353,121.9353,5466178.0],["2025-03-31",121.9353,122.9046,116.5364,118.1067,4228033.0],["2025-04-01",118.1067,120.3263,116.8951,117.0889,2635649.0],["2025-04-02",117.0889,120.5589,116.7981,119.6769,2617987.0],["2025-04-03",119.6769,119.67689514160156,114.0648,114.3652,2786684.0],["2025-04-07",114.3652,114.36524200439453,102.9277572631836,102.9278,1717300.0],["2025-04-08",102.9278,102.9277572631836,93.1477,96.8116,10131670.0],["2025-04-09",96.8116,103.0634,94.3884,101.1443,5542314.0],["2025-04-10",101.1443,110.2943,101.14427185058594,109.2765,5671465.0],["2025-04-11",109.2765,114.2005,108.2006,110.9631,4598489.0],["2025-04-14",110.9631,113.8709,109.6255,111.4671,2871843.0],["2025-04-15",111.4671,113.6868,110.5075,111.8936,2124317.0],["2025-04-16",111.8936,112.2425,107.9971,109.577,2684388.0],["2025-04-17",109.577,112.6884,107.6966,109.6449,2234442.0],["2025-04-18",109.6449,118.601,109.64485931396484,115.8289,4526280.0],["2025-04-21",115.8289,123.2438,113.4057,122.672,5045971.0],["2025-04-22",122.672,123.2438,119.0275,119.2213,2828906.0],["2025-04-23",119.2213,126.0063,119.2213363647461,122.1001,4769157.0],["2025-04-24",122.1001,127.2179,120.8788,127.024,4517295.0],["2025-04-25",127.024,134.6038,123.9708,130.368,7886511.0],["2025-04-28",130.368,130.3680419921875,123.1566,125.0467,5097482.0],["2025-04-29",125.0467,126.2001,121.5088,123.4571,4637797.0],["2025-04-30",123.4571,129.108,123.45708465576172,127.499,4485886.0],["2025-05-06",127.499,131.599,125.8221,126.8593,4364595.0],["2025-05-07",126.8593,129.3988,122.8368,123.7673,3549277.0],["2025-05-08",123.7673,127.3633,123.0015,123.903,2679350.0],["2025-05-09",123.903,124.7656,121.2084,123.7479,2509677.0],["2025-05-12",123.7479,127.9448,123.176,124.184,3414431.0],["2025-05-13",124.184,125.4926,122.2939,122.7107,2227446.0],["2025-05-14",122.7107,123.0112,119.8029,121.0145,3856185.0],["2025-05-15",121.0145,121.01449584960938,115.635,115.9258,5086995.0],["2025-05-16",115.9258,120.6171,115.9161,117.9322,3871016.0],["2025-05-19",117.9322,117.9322,114.3943,116.7012,2698851.0],["2025-05-20",116.7012,117.37,115.8289,116.1099,2068200.0],["2025-05-21",116.1099,118.5525,115.3442,116.5946,2482299.0],["2025-05-22",116.5946,119.0662,114.0842,116.2553,3270617.0],["2025-05-23",116.2553,117.4572,115.5478,115.761,2262518.0],["2025-05-26",115.761,115.7610092163086,113.3863,113.551,2107025.0],["2025-05-27",113.551,114.0066,110.1004,110.3815,3135664.0],["2025-05-28",110.3815,111.6803,109.9162,110.1198,1635711.0],["2025-05-29",110.1198,112.8241,110.0326,110.5366,2490419.0],["2025-05-30",110.5366,110.6944,108.5437,108.8693,2424520.0],["2025-06-03",108.8693,112.4012,107.715,111.4837,3211415.0],["2025-06-04",111.4837,114.0488,111.4837,113.0129,2681087.0],["2025-06-05",113.0129,113.7035,111.2469,112.9833,2615300.0],["2025-06-06",112.9833,113.9107,110.3985,111.4442,2721568.0],["2025-06-09",111.4442,111.9671,109.7868,109.9052,2849949.0],["2025-06-10",109.9052,110.9411,106.5705,108.1195,3023629.0],["2025-06-11",108.1195,111.7008,108.08,109.4218,2888012.0],["2025-06-12",109.4218,112.7169,108.3267,109.6388,2763941.0],["2025-06-13",109.6388,109.63880157470703,107.1132,108.4944,2210852.0],["2025-06-16",108.4944,108.7805,106.5705,107.3006,2918202.0],["2025-06-17",107.3006,108.7016,106.7481,107.6459,2484797.0],["2025-06-18",107.6459,109.0173,107.2414,107.9715,1802650.0],["2025-06-19",107.9715,111.7106,107.567,109.106,4511647.0],["2025-06-20",109.106,109.5993,107.0046,107.0342,2944635.0],["2025-06-23",107.0342,109.7572,105.8997,109.3231,3280869.0],["2025-06-24",109.3231,112.0263,109.0173,111.2963,4064300.0],["2025-06-25",111.2963,113.812,111.0003,112.7663,3980078.0],["2025-06-26",112.7663,114.621,109.8953,109.9249,4281738.0],["2025-06-27",109.9249,110.7931,107.5374,108.1885,5072356.0],["2025-06-30",108.1885,114.1672,107.3499,111.6514,5721793.0],["2025-07-01",111.6514,111.65142822265625,106.0575,107.8827,5566231.0],["2025-07-02",107.8827,107.9715,105.5642,106.2943,3477741.0],["2025-07-03",106.2943,111.6021,105.9589,111.1779,5341755.0],["2025-07-04",111.1779,111.17787170410156,108.2773,109.0074,2108251.0],["2025-07-07",109.0074,109.00738525390625,104.2817,104.9229,3883873.0],["2025-07-08",104.9229,110.1025,104.2817,108.9285,4442805.0],["2025-07-09",108.9285,110.8918,108.6128,109.402,2174957.0],["2025-07-10",109.402,109.9841,106.0674,106.1068,2793678.0],["2025-07-11",106.1068,107.5177,104.7848,106.4521,2994615.0],["2025-07-14",106.4521,110.142,106.4521484375,107.932,4053837.0],["2025-07-15",107.932,111.4541,107.0441,108.8002,4467854.0],["2025-07-16",108.8002,116.0713,108.80020904541016,114.8184,8501466.0],["2025-07-17",114.8184,120.1656,114.7394,118.6364,6469996.0],["2025-07-18",118.6364,119.1297,116.2686,118.3898,4339296.0],["2025-07-21",118.3898,119.2382,115.7457,116.0319,3855357.0],["2025-07-22",116.0319,116.7126,111.0891,112.7465,8934146.0],["2025-07-23",112.7465,114.1869,110.4577,113.8219,5210253.0],["2025-07-24",113.8219,116.6139,113.6049,114.9466,4634648.0],["2025-07-25",114.9466,115.0354,113.0129,114.1376,2552795.0],["2025-07-28",114.1376,116.8113,111.829,112.4703,3859045.0],["2025-07-29",112.4703,114.9367,111.3653,113.1017,3250581.0],["2025-07-30",113.1017,113.10169982910156,109.7079,109.9644,3951667.0],["2025-07-31",109.9644,111.0101,107.3105,107.932,4262996.0],["2025-08-01",107.932,108.5536,106.6593,108.2181,3055045.0],["2025-08-04",108.2181,110.951,107.3401,110.6648,3415086.0],["2025-08-05",110.6648,113.891,110.66484832763672,112.8255,4547730.0],["2025-08-06",112.8255,116.2982,112.5689,115.1143,5208715.0],["2025-08-07",115.1143,117.1072,112.4703,112.8057,4542022.0],["2025-08-08",112.8057,113.2497,111.3949,111.4541,3057988.0],["2025-08-11",111.4541,116.5942,111.45411682128906,114.7493,5455069.0],["2025-08-12",114.7493,117.6301,114.5026,116.9395,6429284.0],["2025-08-13",116.9395,117.857,115.7852,116.8902,5759393.0],["2025-08-14",116.8902,117.5907,113.7035,115.4596,4456474.0],["2025-08-15",115.4596,124.8026,114.9466,123.0958,8492034.0],["2025-08-18",123.0958,124.7039,119.3764,119.8697,9222740.0],["2025-08-19",119.8697,130.1696,119.8696517944336,126.7067,11387298.0],["2025-08-20",126.7067,129.7355,125.286,129.104,7880525.0],["2025-08-21",129.104,132.5669,126.312,129.2422,6514141.0],["2025-08-22",129.2422,130.9884,127.269,130.6826,5256849.0],["2025-08-25",130.6826,141.091,130.68258666992188,136.0496,8306932.0],["2025-08-26",136.0496,136.0496,132.4979,133.5831,4463434.0],["2025-08-27",133.5831,136.8191,132.2019,132.4584,6630014.0],["2025-08-28",132.4584,134.402,128.5713,131.3337,5881752.0],["2025-08-29",131.3337,139.5224,130.2288,137.0362,7760491.0],["2025-09-01",137.0362,138.1214,132.8728,136.3061,6016386.0],["2025-09-02",136.3061,139.6013,128.2063,137.1348,10897621.0],["2025-09-03",137.1348,138.7528,130.1696,130.9391,7021965.0],["2025-09-04",130.9391,134.6092,127.1802,129.2718,6181203.0],["2025-09-05",129.2718,136.7994,128.6502,136.5626,7430527.0],["2025-09-08",136.5626,146.4876,136.56260681152344,144.2876,11443164.0],["2025-09-09",144.2876,146.4876,141.8408,143.6463,7469956.0],["2025-09-10",143.6463,144.3171,138.4174,140.1143,7559713.0],["2025-09-11",140.1143,149.7532,138.6443,148.8751,8746192.0],["2025-09-12",148.8751,150.0886,144.7611,145.2248,5339694.0],["2025-09-15",145.2248,156.0772,145.22479248046875,150.6214,8862944.0],["2025-09-16",150.6214,164.4237,150.4339,161.9473,10238571.0],["2025-09-17",161.9473,172.1387,158.2477,169.031,8071848.0],["2025-09-18",169.031,180.1005,159.9347,163.9402,13000958.0],["2025-09-19",163.9402,163.94024658203125,155.6826,157.7051,10060064.0],["2025-09-22",157.7051,173.2832,157.70506286621094,171.4481,11475532.0],["2025-09-23",171.4481,181.4126,169.692,177.3676,9175950.0],["2025-09-24",177.3676,178.8376,172.632,177.0914,5526352.0],["2025-09-25",177.0914,177.9102,171.4679,175.059,5889597.0],["2025-09-26",175.059,177.5353,168.7844,169.5638,5369680.0],["2025-09-29",169.5638,186.52310180664062,169.56375122070312,186.5231,9450626.0],["2025-09-30",186.5231,195.3431,186.52310180664062,193.074,7958755.0],["2025-10-09",193.074,195.9745,185.7338,189.621,7143527.0],["2025-10-10",189.621,194.0211,178.8574,180.8009,7414319.0],["2025-10-13",180.8009,180.80091857910156,162.7169,171.675,8792794.0],["2025-10-14",171.675,174.1316,157.853,158.8495,9355951.0],["2025-10-15",158.8495,168.8929,158.8396,167.0283,6498399.0],["2025-10-16",167.0283,169.6723,163.4667,164.769,5904414.0],["2025-10-17",164.769,166.5941,158.3463,158.8396,4418753.0],["2025-10-20",158.8396,166.3081,158.83961486816406,162.7465,4982686.0],["2025-10-21",162.7465,173.0563,162.74649047851562,171.1719,6232160.0],["2025-10-22",171.1719,171.3692,165.7457,168.5476,4051365.0],["2025-10-23",168.5476,176.6178,166.0417,175.4931,7168740.0],["2025-10-24",175.4931,179.2224,171.9118,175.8878,5390967.0],["2025-10-27",175.8878,179.548,172.4742,176.4008,4306300.0],["2025-10-28",176.4008,177.1111,171.7836,174.4868,4196447.0],["2025-10-29",174.4868,184.9446,169.8005,182.34,6683606.0],["2025-10-30",182.34,183.5042,172.8589,174.25,4970316.0],["2025-10-31",174.25,184.4907,174.25001525878906,177.634,5666586.0],["2025-11-03",177.634,180.209,172.0697,172.632,5274792.0],["2025-11-04",172.632,173.441,165.4694,166.6336,6423398.0],["2025-11-05",166.6336,166.63360595703125,159.9939,164.7591,5628462.0],["2025-11-06",164.7591,169.9485,163.8416,169.692,4307595.0],["2025-11-07",169.692,169.6920166015625,157.7544,159.254,8833092.0],["2025-11-10",159.254,161.0693,155.3373,157.7248,7059803.0],["2025-11-11",157.7248,161.3258,157.6557,159.4414,4360989.0],["2025-11-12",159.4414,162.1841,156.1758,157.0144,3225793.0],["2025-11-13",157.0144,165.647,153.147,162.7366,7049250.0],["2025-11-14",162.7366,162.7366180419922,156.7974,156.8171,3419851.0],["2025-11-17",156.8171,159.4118,153.6995,154.9032,2821099.0],["2025-11-18",154.9032,156.6691,150.286,152.269,3807741.0],["2025-11-19",152.269,154.0054,148.9837,153.6107,2728713.0],["2025-11-20",153.6107,155.3373,151.3613,153.1273,2514059.0],["2025-11-21",153.1273,153.1273193359375,145.8957,148.5298,4307704.0],["2025-11-24",148.5298,151.6376,147.0993,150.0689,3724014.0],["2025-11-25",150.0689,154.2421,150.06890869140625,150.8878,2934194.0],["2025-11-26",150.8878,157.2315,149.6447,152.7228,3643517.0],["2025-11-27",152.7228,156.0575,151.2923,151.7362,2759199.0],["2025-11-28",151.7362,154.3013,148.9738,152.9201,2479436.0],["2025-12-01",152.9201,155.6826,150.9766,154.6072,3702104.0],["2025-12-02",154.6072,155.2682,152.6932,153.2161,2820028.0],["2025-12-03",153.2161,154.3901,149.7729,151.1443,1481603.0],["2025-12-04",151.1443,158.9383,151.144287109375,156.6198,5347168.0],["2025-12-05",156.6198,156.9651,151.7461,156.3238,3346847.0],["2025-12-08",156.3238,162.2927,156.0969,161.5133,5937944.0],["2025-12-09",161.5133,161.5132598876953,148.1845,150.0591,8195403.0],["2025-12-10",150.0591,152.5847,146.0141,151.4403,5072521.0],["2025-12-11",151.4403,152.2197,149.5658,150.8582,2700719.0],["2025-12-12",150.8582,151.2627,146.5074,151.1443,3817121.0],["2025-12-15",151.1443,151.5981,146.8033,147.2966,2114991.0],["2025-12-16",147.2966,147.4939,143.6463,145.0176,2356800.0],["2025-12-17",145.0176,146.9908,143.8436,146.4383,2976188.0],["2025-12-18",146.4383,149.3191,143.8436,147.5531,2516966.0],["2025-12-19",147.5531,150.8286,147.1881,148.3424,2080400.0],["2025-12-22",148.3424,150.7497,146.5074,147.3558,3565403.0],["2025-12-23",147.3558,149.7631,147.0697,149.1613,2785172.0],["2025-12-24",149.1613,149.3684,146.0437,148.4805,3123613.0],["2025-12-25",148.4805,156.0772,147.3065,154.4987,4298781.0],["2025-12-26",154.4987,156.3238,150.3649,150.947,3783600.0],["2025-12-29",150.947,159.3329,147.5433,156.6987,8256220.0],["2025-12-30",156.6987,164.5322,154.8933,162.2335,9499412.0],["2025-12-31",162.2335,162.23345947265625,154.5579,155.7418,6096430.0],["2026-01-05",155.7418,159.4809,153.9561,157.5965,4143726.0],["2026-01-06",157.5965,161.1088,155.87,156.9355,4488339.0],["2026-01-07",156.9355,157.8432,151.0062,152.1802,7956632.0],["2026-01-08",152.1802,155.1893,151.2134,152.6242,5460938.0],["2026-01-09",152.6242,164.6604,152.62416076660156,164.3842,9510634.0],["2026-01-12",164.3842,164.9367,154.0646,159.9545,8558699.0],["2026-01-13",159.9545,164.6407,158.1293,159.5105,5812674.0],["2026-01-14",159.5105,161.0101,154.7749,156.531,6141663.0],["2026-01-15",156.531,157.2414,154.8933,155.574,4152422.0],["2026-01-16",155.574,162.5689,155.5444,161.898,7398795.0],["2026-01-19",161.898,168.9521,161.8980255126953,166.2488,7542006.0],["2026-01-20",166.2488,168.0839,160.3195,162.9635,4921479.0],["2026-01-21",162.9635,170.6786,160.9706,166.9296,6199804.0],["2026-01-22",166.9296,170.6786,161.9276,163.8416,4950904.0],["2026-01-23",163.8416,176.0752,163.8415985107422,168.0839,7972387.0],["2026-01-26",168.0839,174.4868,160.1222,161.4146,8090490.0],["2026-01-27",161.4146,166.239,156.7481,162.9635,6293860.0],["2026-01-28",162.9635,162.96353149414062,153.4628,155.2879,9482061.0],["2026-01-29",155.2879,164.1277,153.4134,155.3866,11945069.0],["2026-01-30",155.3866,155.38658142089844,147.0993,152.4268,8096000.0],["2026-02-02",152.4268,159.2244,149.1711,149.6841,9958625.0],["2026-02-03",149.6841,160.7437,149.5954,159.8262,11820071.0],["2026-02-04",159.8262,165.726,159.1257,160.3195,6210641.0],["2026-02-05",160.3195,160.8128,156.018,159.6881,4620746.0],["2026-02-06",159.6881,169.4651,156.1759,167.1762,9080747.0],["2026-02-09",167.1762,179.548,163.4272,176.6869,12249871.0],["2026-02-10",176.6869,182.4978,176.0752,177.5551,7940942.0],["2026-02-11",177.5551,182.2216,176.1837,178.078,5480010.0],["2026-02-12",178.078,184.915,177.0914,179.1632,5550750.0],["2026-02-13",179.1632,179.1632080078125,174.1514,174.5756,3636107.0],["2026-02-24",174.5756,176.5981,169.692,171.7441,4958804.0],["2026-02-25",171.7441,174.6151,169.0902,169.9288,4319201.0],["2026-02-26",169.9288,170.9746,164.4631,164.9564,5076013.0],["2026-02-27",164.9564,165.5089,160.0729,163.0622,4632491.0],["2026-03-02",163.0622,163.0622,158.8495,160.724,4152012.0],["2026-03-03",160.724,165.6076,159.254,159.7374,5547765.0],["2026-03-04",159.7374,159.8065,154.7749,155.3866,3754942.0],["2026-03-05",155.3866,158.5436,153.2161,154.9032,3438360.0],["2026-03-06",154.9032,157.8432,153.7094,154.7946,3307928.0],["2026-03-09",154.7946,154.7946319580078,146.8033,149.9604,4539761.0],["2026-03-10",149.9604,156.1759,149.96038818359375,155.9095,4712947.0],["2026-03-11",155.9095,165.0945,155.2287,163.4272,7106683.0],["2026-03-12",163.4272,165.2327,159.4908,161.4738,4282059.0],["2026-03-13",161.4738,164.6604,160.8621,161.2666,4088974.0],["2026-03-16",161.2666,163.2792,157.6459,158.0504,4104119.0],["2026-03-17",158.0504,160.4379,154.0448,155.0216,4596161.0],["2026-03-18",155.0216,155.8799,149.4671,152.7426,4373049.0],["2026-03-19",152.7426,152.7425537109375,146.5468,147.4939,5004872.0],["2026-03-20",147.4939,155.4655,147.4939422607422,150.9667,5037576.0],["2026-03-23",150.9667,155.5346,147.7208,149.5658,6799606.0],["2026-03-24",149.5658,151.756,141.5744,147.5729,5404129.0],["2026-03-25",147.5729,154.8933,146.2114,152.93,5356845.0],["2026-03-26",152.93,159.0271,150.9568,157.0638,5853748.0],["2026-03-27",157.0638,160.0827,155.3274,159.0369,4358914.0],["2026-03-30",159.0369,174.94064331054688,159.0369415283203,174.9406,8156125.0],["2026-03-31",174.9406,181.5211,173.293,176.5981,19111042.0],["2026-04-01",176.5981,179.0448,174.6249,176.164,8229810.0],["2026-04-02",176.164,183.4943,175.1675,181.4323,8317360.0],["2026-04-03",181.4323,186.2666,176.6375,178.5614,7007491.0],["2026-04-07",178.5614,178.56138610839844,170.2346,172.8984,6339159.0],["2026-04-08",172.8984,178.5713,172.89840698242188,178.5713,5659255.0],["2026-04-09",178.5713,181.4915,176.0851,180.061,3313826.0],["2026-04-10",180.061,185.2504,177.5945,180.939,4705069.0],["2026-04-13",180.939,186.4639,177.7919,182.4189,5244244.0],["2026-04-14",182.4189,186.4639,181.531,186.4442,4563243.0],["2026-04-15",186.4442,190.9035,182.5274,184.3921,5424974.0],["2026-04-16",184.3921,202.8313,184.39207458496094,202.8313,5335852.0],["2026-04-17",202.8313,202.83128356933594,193.6561,195.501,7575605.0],["2026-04-20",195.501,202.2492,193.37,196.9315,6373053.0],["2026-04-21",196.9315,207.1328,194.1592,204.321,6255828.0],["2026-04-22",204.321,213.0917,202.2788,206.7579,5900350.0],["2026-04-23",206.7579,210.8226,201.2626,203.1075,4341587.0],["2026-04-24",203.1075,206.9552,199.5854,205.4655,4245617.0],["2026-04-27",205.4655,207.1723,202.0716,202.5255,3472647.0],["2026-04-28",202.5255,202.52545166015625,186.7796,188.6837,8795263.0],["2026-04-29",188.6837,189.9959,179.8834,188.0523,8025617.0],["2026-04-30",188.0523,189.5322,184.4907,187.8944,5368148.0],["2026-05-06",187.8944,194.7709,187.5097,190.0452,6563919.0],["2026-05-07",190.0452,201.5093,187.5689,200.2859,7618537.0],["2026-05-08",200.2859,208.1292,199.2796,203.2358,6871196.0],["2026-05-11",203.2358,203.2357940673828,191.1995,193.6462,7736097.0],["2026-05-12",193.6462,196.2113,191.4067,194.2382,4496733.0],["2026-05-13",194.2382,194.9189,189.4335,193.8731,4492413.0],["2026-05-14",193.8731,195.8266,188.1904,189.1277,4694602.0],["2026-05-15",189.1277,201.0456,187.0559,191.9098,7048328.0],["2026-05-18",191.9098,204.8045,189.5322,200.3747,7786331.0],["2026-05-19",200.3747,203.8968,195.2248,202.2196,4973207.0],["2026-05-20",202.2196,206.9848,195.6786,205.0511,4727633.0],["2026-05-21",205.0511,213.7527,203.0385,204.2224,6708485.0],["2026-05-22",204.2224,207.8629,200.868,203.2851,4083848.0],["2026-05-25",203.2851,205.3964,192.7583,195.1458,6136159.0],["2026-05-26",195.1458,200.3352,191.4067,193.8534,4881419.0],["2026-05-27",193.8534,195.9252,186.306,187.6379,4556140.0],["2026-05-28",187.6379,188.4371,176.9138,183.81,5695781.0],["2026-05-29",183.81,186.2,173.79,173.88,7741807.0],["2026-06-01",173.88,178.99,172.16,174.0,4807846.0],["2026-06-02",174.0,177.18,170.0,173.87,3917627.0],["2026-06-03",173.87,175.58,170.05,171.66,4725657.0],["2026-06-04",171.66,175.16,169.18,171.36,4936049.0],["2026-06-05",171.36,177.7,164.31,172.15,6989598.0],["2026-06-08",172.15,187.5,171.97,183.18,11504428.0],["2026-06-09",183.18,186.11,176.11,183.1,7766375.0],["2026-06-10",183.1,187.88,176.31,187.53,8500388.0],["2026-06-11",187.53,192.0,185.88,190.39,9251094.0],["2026-06-12",190.39,192.8,187.38,188.77,6035969.0],["2026-06-15",188.77,192.74,186.76,191.3,5989707.0],["2026-06-16",191.3,204.52,190.72,203.05,9994520.0],["2026-06-17",203.05,211.88,196.73,203.88,8125401.0],["2026-06-18",203.88,208.48,201.97,203.81,5176594.0],["2026-06-22",203.81,204.0,184.01,189.0,10430417.0],["2026-06-23",189.0,190.89,183.33,184.58,4750593.0],["2026-06-24",184.58,191.82,182.2,186.59,4877289.0],["2026-06-25",186.59,194.63,181.72,182.28,6548786.0],["2026-06-26",182.28,183.38,173.36,175.41,5848164.0],["2026-06-29",175.41,178.95,170.8,177.96,4885418.0],["2026-06-30",177.96,190.33,177.9600067138672,189.3,8082932.0],["2026-07-01",189.3,194.86,186.56,192.3,6483833.0],["2026-07-02",192.3,211.53,192.3000030517578,205.6,13173375.0],["2026-07-03",205.6,226.16000366210938,205.6,226.16,8952925.0],["2026-07-06",226.16,237.77,223.64,223.91,16555217.0],["2026-07-07",223.91,230.0,213.0,214.5,9170978.0],["2026-07-08",214.5,214.5,196.21,196.97,7354045.0],["2026-07-09",196.97,204.58,194.63,200.29,5285256.0],["2026-07-10",200.29,208.46,198.33,200.45,8739303.0],["2026-07-13",200.45,201.0,182.53,185.0,7527262.0],["2026-07-14",185.0,193.5,182.8,192.01,6296739.0],["2026-07-15",192.01,196.8,190.0,192.88,5540580.0],["2026-07-16",192.88,195.0,187.31,190.56,4762609.0],["2026-07-17",190.56,193.6,177.13,179.81,4890965.0],["2026-07-20",179.81,182.0,165.51,169.38,8485819.0],["2026-07-21",169.38,184.97,169.3800048828125,182.82,8108596.0],["2026-07-22",182.82,182.82000732421875,172.51,176.22,5734920.0],["2026-07-23",176.22,187.44,172.09,185.11,6602619.0],["2026-07-24",185.11,185.11000061035156,176.05,178.0,3754966.0],["2026-07-27",178.0,185.97,173.0,177.0,8921419.0],["2026-07-28",177.0,177.0,171.36,172.0,4161834.0],["2026-07-29",172.0,177.55,169.86,174.24,4082699.0],["2026-07-30",174.24,174.24000549316406,164.0,170.6,5188442.0],["2026-07-31",170.6,183.1,170.60000610351562,182.31,6766931.0],["2026-08-03",182.31,187.5,178.53,181.01,4733893.0],["2026-08-04",181.01,182.89,178.01,181.33,3014620.0],["2026-08-05",181.33,186.3,180.4,183.96,4493952.0],["2026-08-06",183.96,183.9600067138672,176.81,179.0,4683842.0],["2026-08-07",179.0,184.17,177.3,183.9,3453264.0],["2026-08-10",183.9,185.02,179.41,180.81,2711165.0],["2026-08-11",180.81,198.06,179.95,193.83,8523027.0],["2026-08-12",193.83,195.77,189.02,190.5,3715204.0],["2026-08-13",190.5,193.83,189.49,190.69,3389134.0],["2026-08-14",190.69,191.67,179.34,183.56,5907293.0],["2026-08-17",183.56,193.7,183.55999755859375,193.04,6046306.0],["2026-08-18",193.04,201.85,192.01,200.56,6637191.0],["2026-08-19",200.56,200.55999755859375,181.5,181.87,7161378.0],["2026-08-20",181.87,186.68,178.58,180.46,3626881.0],["2026-08-21",180.46,186.45,179.0,183.82,2902000.0],["2026-08-24",183.82,187.74,180.83,183.81,2780934.0],["2026-08-25",183.81,184.14,177.07,177.18,3551396.0],["2026-08-26",177.18,182.22,177.17999267578125,179.66,2180357.0],["2026-08-27",179.66,182.0,177.0,181.37,2007877.0],["2026-08-28",181.37,181.3699951171875,176.1,177.3,2833828.0],["2026-08-31",177.3,177.3000030517578,174.28,176.88,2243542.0],["2026-09-01",176.88,177.74,170.68,171.23,3234707.0],["2026-09-02",171.23,171.22999572753906,166.1,167.4,2519284.0],["2026-09-03",167.4,174.6300048828125,167.39999389648438,174.63,3118182.0],["2026-09-04",174.63,176.0,171.25,172.3,2519958.0],["2026-09-07",172.3,181.22,172.3000030517578,178.83,4871297.0],["2026-09-08",178.83,179.98,176.7,177.6,1848639.0],["2026-09-09",177.6,178.99,174.63,175.6,1805532.0],["2026-09-10",175.6,175.60000610351562,167.4,170.34,3816659.0],["2026-09-11",170.34,172.5,163.21,171.4,4769249.0],["2026-09-14",171.4,181.3,169.0,177.5,3960826.0]]}