{"t":"002916.SZ","o":1,"src":"deep","bar_quality":"synthetic_open_deepstore","bars":[["2017-12-13",11.7118,11.7118,9.7605,11.7118,65227.0],["2017-12-14",11.7118,12.8834,11.711756706237793,12.8834,31890.0],["2017-12-15",12.8834,14.173,12.883354187011719,14.173,54348.0],["2017-12-18",14.173,15.589,14.172954559326172,15.589,70750.0],["2017-12-19",15.589,17.14830780029297,15.588984489440918,17.1483,216700.0],["2017-12-20",17.1483,18.8636,17.14830780029297,18.8636,285715.0],["2017-12-21",18.8636,20.751602172851562,18.863557815551758,20.7516,667530.0],["2017-12-22",20.7516,22.8251,20.751602172851562,22.8251,942149.0],["2017-12-25",22.8251,25.1093,22.8250732421875,25.1093,1094618.0],["2017-12-26",25.1093,27.62103843688965,25.10926628112793,27.621,933179.0],["2017-12-27",27.621,30.3815,27.62103843688965,30.3815,1128946.0],["2017-12-28",30.3815,33.42002487182617,30.381452560424805,33.42,6514668.0],["2017-12-29",33.42,36.762020111083984,33.42002487182617,36.762,97855458.0],["2018-01-02",36.762,36.762020111083984,36.762,36.762,0.0],["2018-01-03",36.762,36.762020111083984,36.762,36.762,0.0],["2018-01-04",36.762,40.437,36.29,40.437,59566656.0],["2018-01-05",40.437,43.6188,39.0294,39.1094,71044078.0],["2018-01-08",39.1094,42.9867,39.109432220458984,41.7223,60745710.0],["2018-01-09",41.7223,41.722347259521484,38.7976,38.8734,50109466.0],["2018-01-10",38.8734,41.2377,37.9378,40.0366,48996253.0],["2018-01-11",40.0366,43.1974,39.1937,40.5508,57039099.0],["2018-01-12",40.5508,42.1438,39.632,39.632,46264482.0],["2018-01-15",39.632,40.8289,35.6705,35.7,57559276.0],["2018-01-16",35.7,35.69999694824219,33.8625,34.6211,42578838.0],["2018-01-17",34.6211,36.5302,34.1828,35.3165,37858947.0],["2018-01-18",35.3165,35.31649398803711,33.6307,33.6771,32720159.0],["2018-01-19",33.6771,35.1268,33.67709732055664,34.2966,29071088.0],["2018-01-22",34.2966,34.29661560058594,30.8661,30.9335,39209039.0],["2018-01-23",30.9335,34.01,30.4784,33.5254,44057264.0],["2018-01-24",33.5254,34.8951,32.7879,33.5422,36979815.0],["2018-01-25",33.5422,35.6115,32.9691,33.6097,34624410.0],["2018-01-26",33.6097,34.5579,33.2093,33.7572,20701253.0],["2018-01-29",33.7572,35.2322,33.75716781616211,34.2755,25316630.0],["2018-01-30",34.2755,34.275535583496094,31.5657,32.3622,29521416.0],["2018-01-31",32.3622,32.36220932006836,29.1256,29.2056,33843150.0],["2018-02-01",29.2056,30.1117,28.6156,29.3953,22434552.0],["2018-02-02",29.3953,29.6313,28.0298,28.5819,18167003.0],["2018-02-05",28.5819,28.721,27.187,27.5199,16928208.0],["2018-02-06",27.5199,27.7812,25.7372,25.7372,20602207.0],["2018-02-07",25.7372,27.8149,24.6878,27.0521,27882020.0],["2018-02-08",27.0521,28.093,26.6054,27.6337,23660093.0],["2018-02-09",27.6337,27.7517,25.8173,26.6686,22315083.0],["2018-02-12",26.6686,27.8697,26.668582916259766,27.1954,22030125.0],["2018-02-13",27.1954,27.5072,25.7709,25.792,21496448.0],["2018-02-14",25.792,26.4199,25.5897,25.7077,13092440.0],["2018-02-22",25.7077,26.795,25.5433,26.7023,16316487.0],["2018-02-23",26.7023,29.374217987060547,26.5506,29.3742,26606960.0],["2018-02-26",29.3742,31.1738,29.374217987060547,30.8282,37961650.0],["2018-02-27",30.8282,32.24,30.588,30.6385,34754267.0],["2018-02-28",30.6385,31.119,29.7156,29.9221,25022581.0],["2018-03-01",29.9221,31.3887,29.4585,30.8956,25516750.0],["2018-03-02",30.8956,30.9757,29.7114,29.8167,21554503.0],["2018-03-05",29.8167,32.80051040649414,29.816726684570312,32.8005,39422101.0],["2018-03-06",32.8005,34.107,32.24,32.5476,40597179.0],["2018-03-07",32.5476,33.9173,31.9071,32.9185,31421159.0],["2018-03-08",32.9185,33.538,32.5898,33.3737,25008049.0],["2018-03-09",33.3737,34.8529,33.0955,34.0943,33029874.0],["2018-03-12",34.0943,35.3924,33.7993,34.3472,32171529.0],["2018-03-13",34.3472,34.34718704223633,31.8733,31.9113,34308180.0],["2018-03-14",31.9113,32.2231,31.3634,31.4182,17663768.0],["2018-03-15",31.4182,31.418193817138672,29.7957,31.2159,23332023.0],["2018-03-16",31.2159,31.7764,30.7102,30.7144,14337658.0],["2018-03-19",30.7144,32.2611,30.4952,31.6711,20717216.0],["2018-03-20",31.6711,32.2316,30.9883,32.2105,18927539.0],["2018-03-21",32.2105,33.4537,30.529,30.8577,24920497.0],["2018-03-22",30.8577,31.4182,30.3646,30.9377,15854955.0],["2018-03-23",30.9377,30.9377498626709,27.844398498535156,27.8444,24853441.0],["2018-03-26",27.8444,29.2731,27.3977,29.1635,19138169.0],["2018-03-27",29.1635,30.9167,29.163497924804688,30.314,21742929.0],["2018-03-28",30.314,30.314023971557617,29.429,29.5428,13811373.0],["2018-03-29",29.5428,30.9167,29.54279136657715,29.9853,14459019.0],["2018-03-30",29.9853,32.98594284057617,29.98530387878418,32.9859,33886192.0],["2018-04-02",32.9859,36.2858,32.98594284057617,35.1985,58184946.0],["2018-04-03",35.1985,37.9041,34.6211,36.5176,55837190.0],["2018-04-04",36.5176,36.6145,34.225,34.6548,33542072.0],["2018-04-09",34.6548,36.0456,34.3893,35.3249,26610231.0],["2018-04-10",35.3249,35.324920654296875,32.9775,34.2123,27957873.0],["2018-04-11",34.2123,34.7265,33.753,34.0311,17130066.0],["2018-04-12",34.0311,35.0931,33.8288,34.2292,20618812.0],["2018-04-13",34.2292,35.9866,34.22917938232422,35.0215,26974472.0],["2018-04-16",35.0215,35.021484375,33.2514,34.6633,18170718.0],["2018-04-17",34.6633,36.0329,33.2514,33.4874,24248502.0],["2018-04-18",33.4874,36.8337,33.2514,35.8939,40064232.0],["2018-04-19",35.8939,35.893863677978516,33.951,34.128,31171437.0],["2018-04-20",34.128,34.933,33.0871,33.7867,23110146.0],["2018-04-23",33.7867,33.78667068481445,30.4067,30.4067,31014036.0],["2018-04-24",30.4067,31.4645,29.724,31.2117,18327798.0],["2018-04-25",31.2117,32.4044,30.6217,31.6121,18958640.0],["2018-04-26",31.6121,31.9366,30.609,30.6849,16827549.0],["2018-04-27",30.6849,31.5826,29.6608,30.1792,13229531.0],["2018-05-02",30.1792,30.904,29.1635,29.6734,13352873.0],["2018-05-03",29.6734,31.06,29.1972,31.0263,14695561.0],["2018-05-04",31.0263,31.4983,30.3435,30.5079,13044863.0],["2018-05-07",30.5079,31.3845,30.50788116455078,31.3213,11094093.0],["2018-05-08",31.3213,31.8607,30.8535,31.5657,14269906.0],["2018-05-09",31.5657,32.2358,31.3128,31.768,14669491.0],["2018-05-10",31.768,31.9787,30.8282,31.4098,13028483.0],["2018-05-11",31.4098,31.409761428833008,30.6006,30.727,10225536.0],["2018-05-14",30.727,31.7553,30.6343,30.7355,12058643.0],["2018-05-15",30.7355,31.8186,30.735458374023438,31.7764,16613032.0],["2018-05-16",31.7764,31.776411056518555,30.8914,31.0389,12171207.0],["2018-05-17",31.0389,31.2665,30.8071,31.0263,6937257.0],["2018-05-18",31.0263,31.1105,29.5807,30.5753,14128330.0],["2018-05-21",30.5753,31.9408,30.575315475463867,31.709,18137327.0],["2018-05-22",31.709,33.5043,31.4308,32.8848,23409230.0],["2018-05-23",32.8848,33.7108,32.4507,32.7036,23323578.0],["2018-05-24",32.7036,33.3399,32.2484,32.4339,14161075.0],["2018-05-25",32.4339,32.43385696411133,31.3339,31.5657,12849841.0],["2018-05-28",31.5657,33.8104,31.565696716308594,32.9617,23842638.0],["2018-05-29",32.9617,33.2121,31.9943,32.3549,14697715.0],["2018-05-30",32.3549,32.35493850708008,29.2277,29.5756,18793754.0],["2018-05-31",29.5756,30.5431,29.5459,29.8769,11276319.0],["2018-06-01",29.8769,29.9914,28.1456,28.9094,12315370.0],["2018-06-04",28.9094,29.6435,28.9094,29.3634,7800918.0],["2018-06-05",29.3634,30.3394,29.3634,30.2842,9353866.0],["2018-06-06",30.2842,30.4624,29.8005,30.1187,8291531.0],["2018-06-07",30.1187,30.4158,29.321,29.4568,7932207.0],["2018-06-08",29.4568,30.1102,29.3931,29.6944,7389579.0],["2018-06-11",29.6944,29.6987,28.8542,28.9731,6344882.0],["2018-06-12",28.9731,29.3549,28.0947,29.2658,6752430.0],["2018-06-13",29.2658,29.8472,28.8542,28.9476,7211382.0],["2018-06-14",28.9476,29.4441,28.4511,28.9815,5718786.0],["2018-06-15",28.9815,29.4059,28.345,28.4299,7914567.0],["2018-06-19",28.4299,28.429912567138672,25.5869,25.6421,13925625.0],["2018-06-20",25.6421,26.5162,25.3154,26.1004,8946323.0],["2018-06-21",26.1004,26.2574,24.5601,24.5685,11286748.0],["2018-06-22",24.5685,25.3069,23.5586,24.8825,8497422.0],["2018-06-25",24.8825,25.3705,24.6449,24.7383,6505648.0],["2018-06-26",24.7383,25.6124,23.9999,25.519,9368800.0],["2018-06-27",25.519,25.7651,25.2135,25.4596,8442470.0],["2018-06-28",25.4596,26.669,25.3705,25.8203,11008139.0],["2018-06-29",25.8203,27.0084,25.5021,26.949,13476516.0],["2018-07-02",26.949,27.0636,25.6124,26.0452,11164981.0],["2018-07-03",26.0452,27.3182,25.7991,27.3054,13328264.0],["2018-07-04",27.3054,27.305448532104492,25.9603,26.2616,10743659.0],["2018-07-05",26.2616,26.4441,24.9377,25.0353,7771381.0],["2018-07-06",25.0353,26.5162,24.9886,25.6336,9767953.0],["2018-07-09",25.6336,26.775,25.63359832763672,26.669,9662203.0],["2018-07-10",26.669,27.1187,26.5204,27.0509,10982702.0],["2018-07-11",27.0509,27.050853729248047,25.413,26.024,11202371.0],["2018-07-12",26.024,28.3238,26.023983001708984,27.8189,19112343.0],["2018-07-13",27.8189,28.0905,27.263,27.8783,13988825.0],["2018-07-16",27.8783,28.5699,27.8571,27.8741,11715487.0],["2018-07-17",27.8741,28.6378,27.6279,28.4766,13114334.0],["2018-07-18",28.4766,30.5091,28.476593017578125,28.7736,22336709.0],["2018-07-19",28.7736,29.5332,28.3408,28.8924,12908038.0],["2018-07-20",28.8924,29.0622,28.1541,28.8373,9785007.0],["2018-07-23",28.8373,29.7029,28.6421,29.3847,10575207.0],["2018-07-24",29.3847,29.8684,29.0664,29.4101,9462854.0],["2018-07-25",29.4101,29.8302,29.0537,29.0961,7695900.0],["2018-07-26",29.0961,29.2277,27.717,27.8401,10699387.0],["2018-07-27",27.8401,28.4299,27.84010124206543,28.239,6090173.0],["2018-07-30",28.239,28.3663,27.3012,27.6152,5933034.0],["2018-07-31",27.6152,28.1202,27.2079,27.5813,5368208.0],["2018-08-01",27.5813,27.9971,27.2333,27.3267,6632325.0],["2018-08-02",27.3267,27.5303,25.396,26.1173,9758129.0],["2018-08-03",26.1173,26.117334365844727,24.9589,24.9717,8183415.0],["2018-08-06",24.9717,25.3705,24.5898,25.0777,6115193.0],["2018-08-07",25.0777,26.4356,25.077730178833008,26.3931,9630385.0],["2018-08-08",26.3931,26.393146514892578,25.6294,25.6378,6440502.0],["2018-08-09",25.6378,27.4243,25.3408,26.9957,11570006.0],["2018-08-10",26.9957,27.8019,26.8175,27.7128,10311282.0],["2018-08-13",27.7128,29.5204,27.5006,29.0961,17498662.0],["2018-08-14",29.0961,29.3422,28.6421,29.1088,9885465.0],["2018-08-15",29.1088,29.3889,28.5275,28.5275,7446806.0],["2018-08-16",28.5275,29.7029,27.9801,29.2489,13016738.0],["2018-08-17",29.2489,30.3351,29.0325,29.2361,13652358.0],["2018-08-20",29.2361,30.1994,28.7312,30.0975,10275438.0],["2018-08-21",30.0975,30.3394,29.4525,29.7708,9132094.0],["2018-08-22",29.7708,29.77079200744629,28.8882,28.9009,6679159.0],["2018-08-23",28.9009,31.2135,28.90091896057129,30.6364,14042534.0],["2018-08-24",30.6364,32.3762,30.4243,31.1965,18145868.0],["2018-08-27",31.1965,33.6025,31.19652557373047,33.1824,15017446.0],["2018-08-28",33.1824,33.5218,31.8245,32.4398,14288658.0],["2018-08-29",32.4398,32.6138,31.867,32.3337,8323497.0],["2018-08-30",32.3337,32.33372116088867,30.891,31.1329,10504109.0],["2018-08-31",31.1329,31.5657,30.6873,30.9674,7959952.0],["2018-09-03",30.9674,32.0325,29.652,31.7482,12336020.0],["2018-09-04",31.7482,32.0834,30.6576,31.7736,10851621.0],["2018-09-05",31.7736,31.773611068725586,30.4624,30.4709,7887802.0],["2018-09-06",30.4709,31.6039,30.123,31.3578,8325233.0],["2018-09-07",31.3578,32.1895,30.0424,30.6364,10964110.0],["2018-09-10",30.6364,31.0226,29.6265,29.8726,7478891.0],["2018-09-11",29.8726,32.007,29.872631072998047,31.4469,11183268.0],["2018-09-12",31.4469,32.1088,31.1074,31.5148,9740561.0],["2018-09-13",31.5148,32.6902,31.3493,32.2446,10556243.0],["2018-09-14",32.2446,32.3592,30.768,30.8146,7454396.0],["2018-09-17",30.8146,31.3535,30.1739,30.8061,4601923.0],["2018-09-18",30.8061,32.5332,30.7213,32.3974,10312561.0],["2018-09-19",32.3974,33.7892,31.8797,32.5501,12787531.0],["2018-09-20",32.5501,32.8853,31.7397,31.9858,6679921.0],["2018-09-21",31.9858,32.2913,31.188,31.9943,7849761.0],["2018-09-25",31.9943,32.5459,31.5742,32.2489,5151064.0],["2018-09-26",32.2489,32.8853,31.867,32.5035,7438245.0],["2018-09-27",32.5035,32.9999,31.5827,31.71,7384138.0],["2018-09-28",31.71,31.99,29.5544,30.2588,10884282.0],["2018-10-08",30.2588,30.258760452270508,29.147,29.3507,5169289.0],["2018-10-09",29.3507,29.9066,27.6746,28.2093,8183120.0],["2018-10-10",28.2093,28.5105,27.5431,28.5063,7952518.0],["2018-10-11",28.5063,28.50629425048828,25.9815,26.2446,10359980.0],["2018-10-12",26.2446,28.048,25.9688,27.7765,8497042.0],["2018-10-15",27.7765,29.1852,27.776451110839844,28.4045,7016587.0],["2018-10-16",28.4045,29.1088,27.751,28.6633,5930038.0],["2018-10-17",28.6633,29.7538,28.4299,29.4441,8140759.0],["2018-10-18",29.4441,29.5247,28.536,28.7269,5051559.0],["2018-10-19",28.7269,29.983,28.0183,29.949,7089903.0],["2018-10-22",29.949,32.8853,29.949005126953125,32.5883,12213432.0],["2018-10-23",32.5883,33.7383,31.0268,31.5784,15748813.0],["2018-10-24",31.5784,31.6548,30.8571,31.5614,8887543.0],["2018-10-25",31.5614,32.461021423339844,30.246,32.461,8924787.0],["2018-10-26",32.461,32.8854,31.4045,31.4596,6598405.0],["2018-10-29",31.4596,32.5459,31.0268,32.0028,5713512.0],["2018-10-30",32.0028,32.8387,29.9151,32.5416,10477366.0],["2018-10-31",32.5416,33.5218,32.0622,32.5459,9039811.0],["2018-11-01",32.5459,33.6364,32.54589080810547,32.6477,7036856.0],["2018-11-02",32.6477,33.734,32.64772415161133,33.4115,9562063.0],["2018-11-05",33.4115,33.5218,31.7397,32.4822,9205011.0],["2018-11-06",32.4822,33.0805,31.6463,33.0042,6479106.0],["2018-11-07",33.0042,33.734,32.2913,33.0975,9095665.0],["2018-11-08",33.0975,33.4412,31.6124,31.8245,7595410.0],["2018-11-09",31.8245,32.4822,31.5318,31.9094,5266744.0],["2018-11-12",31.9094,33.5218391418457,31.7439,33.5218,7858433.0],["2018-11-13",33.5218,35.2191,33.1866,34.2432,11434366.0],["2018-11-14",34.2432,34.7991,33.8613,34.0735,7179264.0],["2018-11-15",34.0735,37.3408,34.07347106933594,36.5176,11209873.0],["2018-11-16",36.5176,36.7043,35.321,36.072,8868785.0],["2018-11-19",36.072,36.9631,35.8896,36.4539,6883478.0],["2018-11-20",36.4539,36.453941345214844,34.5402,34.5784,9235959.0],["2018-11-21",34.5784,35.0494,34.031,34.7524,5056650.0],["2018-11-22",34.7524,35.0027,33.9801,34.6208,5066919.0],["2018-11-23",34.6208,34.620849609375,32.8938,33.7637,6711877.0],["2018-11-26",33.7637,34.519,33.2206,33.8613,5065017.0],["2018-11-27",33.8613,34.7863,33.861305236816406,34.2856,4244226.0],["2018-11-28",34.2856,35.7199,34.1159,35.4356,7282606.0],["2018-11-29",35.4356,35.6435,33.4794,33.4794,7624105.0],["2018-11-30",33.4794,33.717,32.4907,33.3097,5908805.0],["2018-12-03",33.3097,36.5558,33.30967712402344,36.1527,12040523.0],["2018-12-04",36.1527,36.15266799926758,35.2191,35.8641,6254154.0],["2018-12-05",35.8641,35.86412811279297,35.0494,35.2276,4384218.0],["2018-12-06",35.2276,35.22763442993164,31.7057,31.8245,20180585.0],["2018-12-07",31.8245,32.5374,31.6124,31.7312,8955937.0],["2018-12-10",31.7312,32.5035,31.2093,32.2446,6665587.0],["2018-12-11",32.2446,32.5416,31.6972,32.1725,6669416.0],["2018-12-12",32.1725,32.652,32.1513,32.1725,4500667.0],["2018-12-13",32.1725,33.1272,32.172481536865234,32.7581,7309153.0],["2018-12-14",32.7581,32.9999,32.0155,32.1513,4740915.0],["2018-12-17",32.1513,32.3974,31.3196,32.3125,4316855.0],["2018-12-18",32.3125,32.3549,31.6378,31.8203,3722217.0],["2018-12-19",31.8203,32.5204,31.820287704467773,32.2574,4976818.0],["2018-12-20",32.2574,32.6095,32.0919,32.4695,4123201.0],["2018-12-21",32.4695,32.7665,32.2531,32.6095,4268916.0],["2018-12-24",32.6095,34.2008,32.60953903198242,34.0013,9613384.0],["2018-12-25",34.0013,34.973,33.5685,34.4766,9932264.0],["2018-12-26",34.4766,34.536,33.6534,33.8061,5876818.0],["2018-12-27",33.8061,34.5402,32.9702,33.0805,5951710.0],["2018-12-28",33.0805,34.188,32.6732,34.0183,6346265.0],["2019-01-02",34.0183,34.2814,33.2291,33.2375,6908487.0],["2019-01-03",33.2375,33.6746,31.867,31.8882,7070983.0],["2019-01-04",31.8882,32.7878,31.4044,32.461,6865034.0],["2019-01-07",32.461,33.8104,32.461021423339844,33.717,9722501.0],["2019-01-08",33.717,36.7043,33.7170295715332,36.0042,24728117.0],["2019-01-09",36.0042,37.1201,35.932,36.2375,14518775.0],["2019-01-10",36.2375,37.4596,36.1866,36.2885,11641512.0],["2019-01-11",36.2885,37.7354,35.601,36.1484,13296842.0],["2019-01-14",36.1484,37.0777,35.7368,36.1824,9225032.0],["2019-01-15",36.1824,36.5218,35.0834,36.4921,8811387.0],["2019-01-16",36.4921,37.7481,36.106,37.2984,13141090.0],["2019-01-17",37.2984,37.3111,36.61518859863281,36.6152,6233284.0],["2019-01-18",36.6152,39.0848,36.0678,38.7283,13486844.0],["2019-01-21",38.7283,40.3026,38.3464,39.2078,11484173.0],["2019-01-22",39.2078,39.5473,38.0027,38.4865,9605391.0],["2019-01-23",38.4865,39.9716,38.1937,39.4327,9012081.0],["2019-01-24",39.4327,40.6845,39.0848,39.9207,7854373.0],["2019-01-25",39.9207,40.5657,39.5473,39.6703,5819794.0],["2019-01-28",39.6703,40.9476,38.9787,40.2899,8483289.0],["2019-01-29",40.2899,40.289859771728516,39.1781,39.9419,5818763.0],["2019-01-30",39.9419,40.5232,38.1428,38.6986,8169988.0],["2019-01-31",38.6986,40.5232,38.69862747192383,39.7892,8852557.0],["2019-02-01",39.7892,42.7637,39.6152,42.56,9516472.0],["2019-02-11",42.56,43.9051,42.2884,43.5275,8115903.0],["2019-02-12",43.5275,43.8882,42.6491,43.1371,7467989.0],["2019-02-13",43.1371,44.2785,42.6873,43.0395,9432829.0],["2019-02-14",43.0395,43.2814,42.2502,43.2092,8808526.0],["2019-02-15",43.2092,43.209224700927734,42.0763,42.2205,7557675.0],["2019-02-18",42.2205,46.4214,42.220542907714844,45.8316,11980423.0],["2019-02-19",45.8316,46.2601,44.0239,44.3676,11472558.0],["2019-02-20",44.3676,45.0211,43.2814,44.8386,10164892.0],["2019-02-21",44.8386,46.8457,43.7481,44.0876,13814238.0],["2019-02-22",44.0876,46.8245,43.7057,46.5996,11502007.0],["2019-02-25",46.5996,51.2587,46.599609375,51.2502,15392146.0],["2019-02-26",51.2502,51.2502326965332,48.3818,48.5642,13532061.0],["2019-02-27",48.5642,49.6463,47.741,48.5939,9012075.0],["2019-02-28",48.5939,49.8584,47.949,49.1371,8167889.0],["2019-03-01",49.1371,49.8584,48.1739,49.4426,6037764.0],["2019-03-04",49.4426,51.7212,48.9376,49.502,13117208.0],["2019-03-05",49.502,50.4907,48.6279,50.1724,9714217.0],["2019-03-06",50.1724,51.0296,49.2686,50.2488,7857075.0],["2019-03-07",50.2488,50.248817443847656,47.4398,48.0338,12532174.0],["2019-03-08",48.0338,52.5317,46.2814,50.1936,16407640.0],["2019-03-11",50.1936,55.2134,50.19364547729492,54.9504,14453356.0],["2019-03-12",54.9504,56.1724,53.7877,55.4214,12885150.0],["2019-03-13",55.4214,55.421363830566406,49.87965393066406,49.8797,20549810.0],["2019-03-14",49.8797,51.246,49.031,50.8344,9354655.0],["2019-03-15",50.8344,52.2686,50.1173,50.4185,8418472.0],["2019-03-18",50.4185,52.1371,49.816,51.9079,7404712.0],["2019-03-19",51.9079,52.8287,50.9617,51.369,6332914.0],["2019-03-20",51.369,51.7212,49.7311,50.3209,6568063.0],["2019-03-21",50.3209,52.1286,50.0791,50.8768,6583017.0],["2019-03-22",50.8768,51.5557,49.519,50.8768,5457477.0],["2019-03-25",50.8768,51.3011,49.4553,50.3931,6582054.0],["2019-03-26",50.3931,51.1272,47.5543,47.7792,8465568.0],["2019-03-27",47.7792,49.6463,46.6845,48.717,7727808.0],["2019-03-28",48.717,52.2262,48.3012,50.4525,10024789.0],["2019-03-29",50.4525,53.7071,49.6505,52.7905,10502185.0],["2019-04-01",52.7905,56.0876,52.7905387878418,55.6929,10453864.0],["2019-04-02",55.6929,56.4313,54.3139,54.6236,6889130.0],["2019-04-03",54.6236,54.623626708984375,52.5656,53.8217,7666021.0],["2019-04-04",53.8217,54.229,52.5317,53.253,7175957.0],["2019-04-08",53.253,53.7538,50.9235,51.9928,8707618.0],["2019-04-09",51.9928,53.4016,51.5727,52.659,7448512.0],["2019-04-10",52.659,52.65899658203125,50.8132,51.7255,6191196.0],["2019-04-11",51.7255,52.0565,49.519,49.6463,7808653.0],["2019-04-12",49.6463,50.618,49.4341,49.8584,5078586.0],["2019-04-15",49.8584,51.7043,48.5515,48.6915,9430018.0],["2019-04-16",48.6915,53.2531,48.0763,52.9433,13541739.0],["2019-04-17",52.9433,53.3506,51.9376,52.4977,7506884.0],["2019-04-18",52.4977,53.8811,52.0862,52.4171,5851202.0],["2019-04-19",52.4171,53.4567,51.9376,53.3294,5191813.0],["2019-04-22",53.3294,55.3917,52.7693,52.7863,8493676.0],["2019-04-23",52.7863,53.6774,50.741,51.4369,8741813.0],["2019-04-24",51.4369,52.1413,50.5713,51.683,5557102.0],["2019-04-25",51.683,52.8627,50.5374,51.089,6243879.0],["2019-04-26",51.089,52.2135,50.5458,51.2036,4991245.0],["2019-05-06",51.2036,51.20355224609375,45.00837707519531,45.0084,8310692.0],["2019-05-07",45.0084,45.3988,42.857,44.5204,8175133.0],["2019-05-08",44.5204,46.2007,43.1965,45.4157,6812227.0],["2019-05-09",45.4157,46.5402,44.7708,45.229,5138956.0],["2019-05-10",45.229,49.0819,45.22903060913086,48.4157,7388102.0],["2019-05-13",48.4157,49.3365,47.9532,48.7722,5036253.0],["2019-05-14",48.7722,48.9673,47.758,48.1781,4040181.0],["2019-05-15",48.1781,49.5954,48.178096771240234,49.5105,4483607.0],["2019-05-16",49.5105,49.5104866027832,46.3196,46.7651,11282611.0],["2019-05-17",46.7651,47.987,45.0134,45.1672,9422067.0],["2019-05-20",45.1672,45.6235,40.6505,40.7582,22100897.0],["2019-05-21",40.7582,41.9373,40.1635,41.0299,15315088.0],["2019-05-22",41.0299,42.8345,40.9222,41.4452,13630888.0],["2019-05-23",41.4452,41.4759,38.4562,39.3227,16975085.0],["2019-05-24",39.3227,39.7277,38.528,38.7792,8627258.0],["2019-05-27",38.7792,41.0145,38.528,40.7325,12249715.0],["2019-05-28",40.7325,41.0094,40.1019,40.2814,7730743.0],["2019-05-29",40.2814,41.4657,39.9994,40.8607,8736176.0],["2019-05-30",40.8607,40.86071014404297,38.9074,40.0763,7597651.0],["2019-05-31",40.0763,40.6403,39.7328,40.0507,5345771.0],["2019-06-03",40.0507,44.024,40.05067443847656,42.6141,17096091.0],["2019-06-04",42.6141,44.8084,42.61408233642578,43.1216,15516497.0],["2019-06-05",43.1216,44.7315,43.12163543701172,43.9624,10503516.0],["2019-06-06",43.9624,44.3213,41.0145,41.1735,11721629.0],["2019-06-10",41.1735,43.3985,41.1734504699707,43.3165,10268780.0],["2019-06-11",43.3165,44.511,42.3013,44.2342,9578290.0],["2019-06-12",44.2342,45.5671,43.8958,44.27,7889543.0],["2019-06-13",44.27,44.593,43.5266,43.9368,5190110.0],["2019-06-14",43.9368,44.593,42.5321,42.6141,6094444.0],["2019-06-17",42.6141,43.014,42.0604,42.3577,4571588.0],["2019-06-18",42.3577,42.9012,41.8707,42.5321,3863465.0],["2019-06-19",42.5321,45.8183,42.53205108642578,44.8545,14825437.0],["2019-06-20",44.8545,45.6286,44.1931,45.0852,9059299.0],["2019-06-21",45.0852,46.9616,45.085201263427734,46.1208,9086741.0],["2019-06-24",46.1208,46.372,45.0647,45.3826,5005012.0],["2019-06-25",45.3826,45.6286,44.6033,45.3826,5135777.0],["2019-06-26",45.3826,47.5153,44.8596,46.8283,9664711.0],["2019-06-27",46.8283,51.50910568237305,46.82831954956055,51.5091,9934630.0],["2019-06-28",51.5091,53.5701,49.9916,52.2525,18488386.0],["2019-07-01",52.2525,57.3588,52.25248718261719,55.226,16386501.0],["2019-07-02",55.226,55.6772,53.729,54.0879,10522149.0],["2019-07-03",54.0879,54.8005,53.3189,53.8213,7368723.0],["2019-07-04",53.8213,54.2263,52.3038,53.2984,6755994.0],["2019-07-05",53.2984,53.8213,53.001,53.3343,4456246.0],["2019-07-08",53.3343,54.3442,51.9859,54.1648,9643792.0],["2019-07-09",54.1648,54.16478729248047,52.1089,52.2986,6712540.0],["2019-07-10",52.2986,53.8264,52.2935,52.4832,5343208.0],["2019-07-11",52.4832,54.2417,52.3243,53.6265,6739516.0],["2019-07-12",53.6265,54.7031,52.2986,52.3909,6223892.0],["2019-07-15",52.3909,55.103,51.5347,53.8162,8066875.0],["2019-07-16",53.8162,56.2719,53.4624,55.2414,8289998.0],["2019-07-17",55.2414,55.7182,54.4878,54.6006,5514332.0],["2019-07-18",54.6006,54.8569,53.0369,53.8418,5120531.0],["2019-07-19",53.8418,54.6006,53.3548,53.5239,4058600.0],["2019-07-22",53.5239,55.062,52.7037,53.8623,4843789.0],["2019-07-23",53.8623,55.1133,53.4727,54.862,5745090.0],["2019-07-24",54.862,57.692,54.7134,57.2819,10877317.0],["2019-07-25",57.2819,60.7528,57.1127,58.6456,13757754.0],["2019-07-26",58.6456,59.3121,58.0612,58.5995,6613887.0],["2019-07-29",58.5995,61.0091,57.6254,60.6041,8802440.0],["2019-07-30",60.6041,60.7271,59.471,59.5992,5988193.0],["2019-07-31",59.5992,60.7528,59.3685,60.4246,5374507.0],["2019-08-01",60.4246,60.8194,58.7123,59.471,5809458.0],["2019-08-02",59.471,59.6146,55.5644,58.4098,10694494.0],["2019-08-05",58.4098,59.7018,57.0102,57.082,8960677.0],["2019-08-06",57.082,58.4457,54.375,57.1896,11418325.0],["2019-08-07",57.1896,57.9279,55.8566,55.8823,6076230.0],["2019-08-08",55.8823,59.3121,55.88227462768555,58.7533,8531863.0],["2019-08-09",58.7533,61.4192,57.4716,59.2147,11695600.0],["2019-08-12",59.2147,64.0237,59.21470260620117,64.0083,11779651.0],["2019-08-13",64.0083,64.0083,62.26,63.3367,7705947.0],["2019-08-14",63.3367,66.5768,62.0908,62.5471,10812923.0],["2019-08-15",62.5471,62.8291,58.1893,61.8448,16517311.0],["2019-08-16",61.8448,62.4959,60.7528,60.9271,8599807.0],["2019-08-19",60.9271,66.5768,60.927059173583984,65.3669,16312894.0],["2019-08-20",65.3669,66.6486,64.6081,65.6386,10361090.0],["2019-08-21",65.6386,68.9967,64.5722,68.2892,11168992.0],["2019-08-22",68.2892,69.1043,66.1205,66.8434,8791928.0],["2019-08-23",66.8434,68.3558,65.9206,67.2074,8479012.0],["2019-08-26",67.2074,69.5504,65.654,67.6791,11335822.0],["2019-08-27",67.6791,68.5455,66.6486,67.879,8827329.0],["2019-08-28",67.879,67.87902069091797,66.9459,66.987,5453944.0],["2019-08-29",66.987,71.2627,66.98695373535156,69.9605,13958380.0],["2019-08-30",69.9605,71.596,66.9459,67.6124,13411842.0],["2019-09-02",67.6124,70.9449,67.1664,70.2374,11307971.0],["2019-09-03",70.2374,72.3701,69.7247,72.3496,10238757.0],["2019-09-04",72.3496,72.34959411621094,69.8118,71.2935,10034189.0],["2019-09-05",71.2935,74.5439,70.7654,71.9138,12193011.0],["2019-09-06",71.9138,74.0414,70.9192,72.3906,8217063.0],["2019-09-09",72.3906,78.348,71.8882,77.4508,11383089.0],["2019-09-10",77.4508,79.399,75.3693,76.61,9412226.0],["2019-09-11",76.61,81.5164,75.841,79.4913,12807070.0],["2019-09-12",79.4913,80.2962,75.6718,77.3995,11597753.0],["2019-09-16",77.3995,78.8504,75.8922,77.5072,7646300.0],["2019-09-17",77.5072,78.4249,76.4716,77.2406,6569479.0],["2019-09-18",77.2406,78.0814,74.2363,76.6971,9285281.0],["2019-09-19",76.6971,79.7168,76.6971,79.4092,9430684.0],["2019-09-20",79.4092,81.865,78.9529,81.0396,11108357.0],["2019-09-23",81.0396,84.536,79.9937,84.4386,11180838.0],["2019-09-24",84.4386,86.069,83.3107,83.5927,8963632.0],["2019-09-25",83.5927,84.172,80.0603,81.6958,10877799.0],["2019-09-26",81.6958,81.988,76.2152,77.4662,12661173.0],["2019-09-27",77.4662,80.6448,77.256,80.0296,9278538.0],["2019-09-30",80.0296,80.3885,75.7743,77.4149,7808551.0],["2019-10-08",77.4149,80.0244,70.9449,71.8882,15941955.0],["2019-10-09",71.8882,75.3026,70.8269,74.954,11491554.0],["2019-10-10",74.954,77.2918,74.144,76.9022,8338457.0],["2019-10-11",76.9022,84.5924,76.90220642089844,82.798,19591157.0],["2019-10-14",82.798,83.2748,80.8242,82.352,13807195.0],["2019-10-15",82.352,82.35201263427734,77.40978240966797,77.4098,12235710.0],["2019-10-16",77.4098,79.0555,75.9794,77.7738,7451820.0],["2019-10-17",77.7738,80.3269,77.0816,80.1577,8476577.0],["2019-10-18",80.1577,80.15773010253906,77.3534,78.0916,7255535.0],["2019-10-21",78.0916,78.2762,74.8515,77.4149,6367064.0],["2019-10-22",77.4149,79.5938,77.4149,78.0865,6514748.0],["2019-10-23",78.0865,79.4297,76.9535,77.7738,6799578.0],["2019-10-24",77.7738,78.1839,75.9691,76.6356,5091065.0],["2019-10-25",76.6356,78.6402,76.2203,78.3787,6798546.0],["2019-10-28",78.3787,81.8137,77.4251,80.7166,10945616.0],["2019-10-29",80.7166,81.0037,76.369,76.8715,12081047.0],["2019-10-30",76.8715,78.1378,75.6718,77.015,7448712.0],["2019-10-31",77.015,77.9173,75.8768,76.3075,6186625.0],["2019-11-01",76.3075,77.1073,75.4154,76.1127,5985501.0],["2019-11-04",76.1127,79.4656,76.11268615722656,78.2352,10407167.0],["2019-11-05",78.2352,79.3631,77.5174,79.0555,7448493.0],["2019-11-06",79.0555,81.7214,78.5941,79.9322,10785052.0],["2019-11-07",79.9322,79.93215942382812,77.056,79.927,6409357.0],["2019-11-08",79.927,81.7009,79.7476,79.9168,8245499.0],["2019-11-11",79.9168,79.91677856445312,78.0199,78.307,5574501.0],["2019-11-12",78.307,78.6402,75.3642,78.2865,7924014.0],["2019-11-13",78.2865,79.8911,77.097,79.4554,7316987.0],["2019-11-14",79.4554,84.5719,79.1529,83.6645,15518939.0],["2019-11-15",83.6645,86.9354,83.66447448730469,84.5463,13498958.0],["2019-11-18",84.5463,85.1,82.0341,82.352,9785397.0],["2019-11-19",82.352,83.5671,81.0959,83.2082,7325618.0],["2019-11-20",83.2082,85.5153,81.9162,82.5417,8770223.0],["2019-11-21",82.5417,83.4645,81.3933,82.1828,5777997.0],["2019-11-22",82.1828,83.3415,77.5174,78.4813,11850152.0],["2019-11-25",78.4813,78.48128509521484,71.7754,73.0468,14183057.0],["2019-11-26",73.0468,74.3286,72.0728,74.2773,9137581.0],["2019-11-27",74.2773,75.2616,72.7085,74.2568,7859382.0],["2019-11-28",74.2568,74.79,73.5954,74.1799,5230108.0],["2019-11-29",74.1799,76.1742,73.6006,74.8976,7568389.0],["2019-12-02",74.8976,76.1332,73.9287,74.7746,5823170.0],["2019-12-03",74.7746,75.3642,72.4931,75.1488,6435518.0],["2019-12-04",75.1488,75.14883422851562,73.2109,73.3647,7219217.0],["2019-12-05",73.3647,75.3078,73.1494,74.7643,8606996.0],["2019-12-06",74.7643,74.76432800292969,73.1699,74.3132,7198423.0],["2019-12-09",74.3132,76.1332,74.31317901611328,75.3027,8761965.0],["2019-12-10",75.3027,75.7641,73.8261,75.3642,6321848.0],["2019-12-11",75.3642,77.9019,75.36418151855469,77.2713,11328815.0],["2019-12-12",77.2713,77.6712,75.7743,75.882,10074735.0],["2019-12-13",75.882,77.0817,74.8053,75.7743,9141545.0],["2019-12-16",75.7743,78.5223,75.7743148803711,78.512,10868244.0],["2019-12-17",78.512,80.3884,78.1583,79.4451,10345509.0],["2019-12-18",79.4451,79.4605,77.3636,77.4918,7642665.0],["2019-12-19",77.4918,77.6712,75.9794,76.287,5033872.0],["2019-12-20",76.287,77.2201,75.6,75.9691,4765562.0],["2019-12-23",75.9691,75.96913146972656,71.7754,72.1189,9460225.0],["2019-12-24",72.1189,73.2058,72.11888885498047,72.6316,3580975.0],["2019-12-25",72.6316,74.2619,72.63158416748047,73.2006,4997685.0],["2019-12-26",73.2006,74.3286,72.8008,73.3801,3617000.0],["2019-12-27",73.3801,73.8877,71.6062,71.8421,6436490.0],["2019-12-30",71.8421,73.2468,69.8118,72.9904,6006800.0],["2019-12-31",72.9904,73.7646,72.5701,72.852,3102271.0],["2020-01-02",72.852,76.5433,72.4419,76.2101,10200353.0],["2020-01-03",76.2101,76.9637,74.672,74.8874,6994986.0],["2020-01-06",74.8874,75.9794,73.8261,75.3847,6446154.0],["2020-01-07",75.3847,76.3947,75.0053,76.2409,5139184.0],["2020-01-08",76.2409,76.24085998535156,74.2927,74.6464,5092365.0],["2020-01-09",74.6464,77.5174,74.64641571044922,77.3585,8027823.0],["2020-01-10",77.3585,79.845,77.3584976196289,79.2708,8841035.0],["2020-01-13",79.2708,87.1969,79.27080535888672,87.1969,14385150.0],["2020-01-14",87.1969,90.5908,85.3666,88.1556,13891057.0],["2020-01-15",88.1556,88.4068,85.7972,87.2789,7666547.0],["2020-01-16",87.2789,87.9556,86.6432,87.8633,6870177.0],["2020-01-17",87.8633,88.6836,86.1305,86.3868,5751489.0],["2020-01-20",86.3868,89.9089,86.1869,88.3914,8426439.0],["2020-01-21",88.3914,90.2319,87.2635,87.9197,6539684.0],["2020-01-22",87.9197,96.7122,86.3868,95.5023,14019361.0],["2020-01-23",95.5023,95.7125,88.8169,90.9958,11451665.0],["2020-02-03",90.9958,90.9958267211914,81.8957,81.8957,1656746.0],["2020-02-04",81.8957,87.0533,77.9276,84.9872,12348878.0],["2020-02-05",84.9872,88.2684,83.4748,84.4181,9773900.0],["2020-02-06",84.4181,86.5919,83.3979,85.6229,7504045.0],["2020-02-07",85.6229,92.0673,84.6335,91.001,10199849.0],["2020-02-10",91.001,93.8925,89.2681,90.6369,8344363.0],["2020-02-11",90.6369,93.2106,89.7193,92.2827,8060996.0],["2020-02-12",92.2827,93.3593,90.4524,92.8774,7826160.0],["2020-02-13",92.8774,98.199,92.87737274169922,96.825,11162323.0],["2020-02-14",96.825,101.8134,95.3639,100.1267,10848878.0],["2020-02-17",100.1267,110.1394,99.3833,110.1394,12368168.0],["2020-02-18",110.1394,112.7899,106.7095,110.8981,13509030.0],["2020-02-19",110.8981,116.3684,108.7859,111.2006,11365304.0],["2020-02-20",111.2006,113.8101,109.719,112.795,8807098.0],["2020-02-21",112.795,122.3258,111.5082,120.434,10666110.0],["2020-02-24",120.434,132.4769,117.968,132.4769,11215062.0],["2020-02-25",132.4769,139.8236,120.0239,130.016,19902773.0],["2020-02-26",130.016,130.01600646972656,117.0144,117.0144,15688640.0],["2020-02-27",117.0144,117.0144271850586,109.4113,113.3539,14632741.0],["2020-02-28",113.3539,113.3538589477539,103.7565,106.4224,14315053.0],["2020-03-02",106.4224,117.0657,106.42241668701172,117.0657,11607596.0],["2020-03-03",117.0657,125.5967,113.5487,114.4613,16627636.0],["2020-03-04",114.4613,118.4397,110.6777,116.7376,10229395.0],["2020-03-05",116.7376,124.5816,112.3336,115.866,13136488.0],["2020-03-06",115.866,118.1782,110.7392,116.8811,8295902.0],["2020-03-09",116.8811,120.4801,111.7902,114.7842,10611777.0],["2020-03-10",114.7842,126.2632,113.0463,126.2632,15921971.0],["2020-03-11",126.2632,134.8352,126.2222,126.7707,15345684.0],["2020-03-12",126.7707,128.4267,121.5055,128.3652,12202654.0],["2020-03-13",128.3652,134.9377,120.9928,132.4051,14130398.0],["2020-03-16",132.4051,136.6296,119.3112,122.5565,15861178.0],["2020-03-17",122.5565,126.6323,110.8725,117.4092,14759091.0],["2020-03-18",117.4092,120.7262,113.5282,114.5792,11318418.0],["2020-03-19",114.5792,119.7572,104.587,116.9426,14545097.0],["2020-03-20",116.9426,118.4294,105.515,107.6118,18016365.0],["2020-03-23",107.6118,107.61183166503906,96.8968,99.1885,14072438.0],["2020-03-24",99.1885,102.0133,92.7338,99.2808,12761273.0],["2020-03-25",99.2808,107.4837,99.28075408935547,106.7454,13185537.0],["2020-03-26",106.7454,107.7554,104.1512,105.1407,6382599.0],["2020-03-27",105.1407,109.2011,105.0484,105.3304,6772356.0],["2020-03-30",105.3304,105.33039093017578,98.4348,102.2953,7714847.0],["2020-03-31",102.2953,105.4073,100.5881,101.1008,6548913.0],["2020-04-01",101.1008,104.3871,99.4602,101.7314,7274004.0],["2020-04-02",101.7314,108.6679,101.0034,107.8938,10751174.0],["2020-04-03",107.8938,108.1142,105.4073,106.3916,6135331.0],["2020-04-07",106.3916,111.7082,106.39163970947266,109.2986,9005931.0],["2020-04-08",109.2986,112.3798,107.7144,110.7853,7323541.0],["2020-04-09",110.7853,117.8142,110.78533935546875,115.3482,8385708.0],["2020-04-10",115.3482,120.3109,113.1488,115.7686,9898011.0],["2020-04-13",115.7686,115.7685775756836,108.6885,109.7087,7390770.0],["2020-04-14",109.7087,116.7735,109.70868682861328,115.866,7845677.0],["2020-04-15",115.866,119.2343,114.328,114.5382,7094196.0],["2020-04-16",114.5382,117.1733,111.9235,115.9942,6306347.0],["2020-04-17",115.9942,120.3007,115.99417114257812,118.0141,9084926.0],["2020-04-20",118.0141,121.9362,117.5066,121.1979,7016651.0],["2020-04-21",121.1979,122.4334,117.8654,122.1105,6641141.0],["2020-04-22",122.1105,122.1104507446289,117.4041,119.3574,6227393.0],["2020-04-23",119.3574,119.9623,117.0862,117.8655,4354888.0],["2020-04-24",117.8655,119.9111,114.2254,115.743,4938005.0],["2020-04-27",115.743,117.5989,112.2157,115.2508,4906110.0],["2020-04-28",115.2508,120.2546,114.0716,117.7424,6669941.0],["2020-04-29",117.7424,117.74241638183594,114.5843,114.7996,4770938.0],["2020-04-30",114.7996,122.3258,114.79963684082031,119.7624,8397265.0],["2020-05-06",119.7624,126.5195,117.8655,125.5813,9496614.0],["2020-05-07",125.5813,130.0878,124.8379,127.4372,9367263.0],["2020-05-08",127.4372,132.1077,127.43722534179688,131.4977,7906192.0],["2020-05-11",131.4977,132.7691,127.2578,129.1855,6932884.0],["2020-05-12",129.1855,131.5182,126.1043,130.8363,6444519.0],["2020-05-13",130.8363,131.8642,125.6492,128.5404,8348780.0],["2020-05-14",128.5404,132.1599,127.6175,129.2037,6212129.0],["2020-05-15",129.2037,136.6733,128.5476,131.8643,8316127.0],["2020-05-18",131.8643,131.9436,120.4075,122.2677,15691770.0],["2020-05-19",122.2677,124.4091,120.5373,123.515,8131610.0],["2020-05-20",123.515,125.0075,120.7896,122.5777,5593927.0],["2020-05-21",122.5777,123.2843,119.326,119.8091,5847033.0],["2020-05-22",119.8091,121.1285,115.721,116.6655,5479613.0],["2020-05-25",116.6655,117.0188,111.7555,113.4138,8263096.0],["2020-05-26",113.4138,116.442,112.837,113.8464,7495946.0],["2020-05-27",113.8464,114.1852,108.7994,109.2247,8721715.0],["2020-05-28",109.2247,110.7461,107.105,109.7367,6216421.0],["2020-05-29",109.7367,110.2774,107.069,109.1959,3690109.0],["2020-06-01",109.1959,114.3655,109.19591522216797,113.2984,8871474.0],["2020-06-02",113.2984,114.3943,112.1232,113.3705,5226561.0],["2020-06-03",113.3705,114.9928,111.6185,112.8226,6389182.0],["2020-06-04",112.8226,113.7022,111.669,112.1376,3727232.0],["2020-06-05",112.1376,114.5169,112.13760375976562,114.1636,5301019.0],["2020-06-08",114.1636,118.1724,114.1348,114.2718,6543677.0],["2020-06-09",114.2718,115.6705,112.6423,113.9545,5152800.0],["2020-06-10",113.9545,113.95452117919922,110.5514,111.0273,6876374.0],["2020-06-11",111.0273,112.5342,110.3135,110.6091,6807710.0],["2020-06-12",110.6091,110.60907745361328,106.7229,110.0972,7644130.0],["2020-06-15",110.0972,110.09716033935547,107.4295,108.6047,5623138.0],["2020-06-16",108.6047,116.7304,108.60469055175781,115.2163,13085317.0],["2020-06-17",115.2163,116.442,112.9812,114.9135,7830621.0],["2020-06-18",114.9135,119.3188,114.7116,117.9777,9637395.0],["2020-06-19",117.9777,118.6843,116.2978,117.5956,6911413.0],["2020-06-22",117.5956,119.9533,117.0909,117.5163,8078038.0],["2020-06-23",117.5163,117.51628112792969,113.6085,114.8846,8495355.0],["2020-06-24",114.8846,121.5972,114.6972,120.4508,13473241.0],["2020-06-29",120.4508,120.45076751708984,117.5235,119.2178,7811811.0],["2020-06-30",119.2178,122.5345,119.21784973144531,120.7031,8329900.0],["2020-07-01",120.7031,123.6448,118.9655,121.799,9956489.0],["2020-07-02",121.799,122.2821,119.3981,120.1047,9975811.0],["2020-07-03",120.1047,122.5561,119.5495,121.8495,9544056.0],["2020-07-06",121.8495,128.3385,121.8495101928711,126.8605,12590156.0],["2020-07-07",126.8605,135.1881,126.86048126220703,130.2636,14519425.0],["2020-07-08",130.2636,133.3856,129.0595,132.2392,10679698.0],["2020-07-09",132.2392,142.7586,131.2009,139.9178,13897741.0],["2020-07-10",139.9178,139.9178466796875,134.1138,135.6063,12784894.0],["2020-07-13",135.6063,140.9561,135.60626220703125,139.5285,13033412.0],["2020-07-14",139.5285,139.5284881591797,130.2132,132.7078,16090535.0],["2020-07-15",132.7078,133.3856,124.7335,124.957,15887718.0],["2020-07-16",124.957,127.978,115.0721,117.2856,13794366.0],["2020-07-17",117.2856,118.9655,114.6395,117.2784,9587202.0],["2020-07-20",117.2784,119.6288,114.5674,119.0809,9161664.0],["2020-07-21",119.0809,120.7031,117.5163,118.7204,7447983.0],["2020-07-22",118.7204,120.4075,117.163,118.5041,9008989.0],["2020-07-23",118.5041,118.50405883789062,112.8298,115.721,11178767.0],["2020-07-24",115.721,115.9373,108.8787,109.3401,10686397.0],["2020-07-27",109.3401,110.3135,104.5815,106.3479,10281486.0],["2020-07-28",106.3479,108.7201,104.9348,106.1389,7489491.0],["2020-07-29",106.1389,111.0273,106.13886260986328,110.8398,10121637.0],["2020-07-30",110.8398,111.9718,108.9003,110.0467,7648314.0],["2020-07-31",110.0467,113.558,109.5924,111.1282,8444983.0],["2020-08-03",111.1282,114.4448,111.12818908691406,114.4016,8917786.0],["2020-08-04",114.4016,115.1947,111.6906,113.1831,8298033.0],["2020-08-05",113.1831,119.3621,113.18305969238281,114.6755,9825470.0],["2020-08-06",114.6755,114.675537109375,111.5392,112.5053,6423865.0],["2020-08-07",112.5053,112.50531768798828,106.7085,108.8354,7615012.0],["2020-08-10",108.8354,110.2269,107.2853,109.3834,5526912.0],["2020-08-11",109.3834,109.9025,107.069,107.1627,6145395.0],["2020-08-12",107.1627,107.3574,102.3103,104.7617,8471430.0],["2020-08-13",104.7617,105.7928,103.4495,103.8389,4242015.0],["2020-08-14",103.8389,105.4106,103.5216,104.9492,4994828.0],["2020-08-17",104.9492,107.0185,104.6752,106.7229,6800592.0],["2020-08-18",106.7229,107.1843,105.2664,105.5765,5940910.0],["2020-08-19",105.5765,105.57647705078125,102.094,102.3103,8255484.0],["2020-08-20",102.3103,104.9131,102.31033325195312,102.9881,7111236.0],["2020-08-21",102.9881,104.5382,99.7363,100.5078,10045700.0],["2020-08-24",100.5078,102.8727,96.1313,101.6254,10311633.0],["2020-08-25",101.6254,104.3147,101.62537384033203,103.9037,8706349.0],["2020-08-26",103.9037,104.0047,98.6693,98.9937,8729078.0],["2020-08-27",98.9937,100.5006,97.6382,98.9865,6368553.0],["2020-08-28",98.9865,100.5655,97.9266,100.3132,6453827.0],["2020-08-31",100.3132,103.0602,99.9022,99.9671,7028478.0],["2020-09-01",99.9671,102.2382,98.8495,102.1878,5617999.0],["2020-09-02",102.1878,103.0313,100.5799,101.4523,4968494.0],["2020-09-03",101.4523,101.6614,99.1379,99.4984,5648163.0],["2020-09-04",99.4984,101.1928,97.3354,99.5705,5249601.0],["2020-09-07",99.5705,100.0176,95.94388580322266,95.9439,6979025.0],["2020-09-08",95.9439,96.5928,88.8492,89.3755,14027845.0],["2020-09-09",89.3755,89.37553405761719,83.6436,83.6868,13450879.0],["2020-09-10",83.6868,85.8931,82.5116,82.5837,8634106.0],["2020-09-11",82.5837,83.8526,82.2304,83.7661,6667112.0],["2020-09-14",83.7661,85.4172,82.7495,83.4273,6598616.0],["2020-09-15",83.4273,84.9918,82.2881,84.0689,6702246.0],["2020-09-16",84.0689,84.4294,82.6269,82.9874,4526324.0],["2020-09-17",82.9874,89.7288,81.1128,88.3589,13989873.0],["2020-09-18",88.3589,88.35893249511719,85.4533,87.3639,9677227.0],["2020-09-21",87.3639,90.9978,86.9602,89.7505,9879989.0],["2020-09-22",89.7505,89.7505,87.8903,88.3084,5086534.0],["2020-09-23",88.3084,88.6834,86.6069,87.3495,4565241.0],["2020-09-24",87.3495,87.34951782226562,84.5737,84.7755,5239028.0],["2020-09-25",84.7755,85.9291,83.9969,84.8693,3361997.0],["2020-09-28",84.8693,86.1599,83.2758,85.0495,3947382.0],["2020-09-29",85.0495,86.3689,84.415,84.4511,4456994.0],["2020-09-30",84.4511,85.3163,83.4921,84.0329,3283215.0],["2020-10-09",84.0329,87.5586,84.03290557861328,87.2342,6396270.0],["2020-10-12",87.2342,91.1997,87.23416137695312,91.1997,8919534.0],["2020-10-13",91.1997,91.8342,90.5724,91.3295,5787380.0],["2020-10-14",91.3295,91.32945251464844,88.0056,88.6113,7074533.0],["2020-10-15",88.6113,89.3899,87.8686,88.121,3916715.0],["2020-10-16",88.121,88.8492,87.674,88.1787,3304919.0],["2020-10-19",88.1787,89.7216,86.7006,86.7727,4018123.0],["2020-10-20",86.7727,87.6019,86.1959,87.5875,3173116.0],["2020-10-21",87.5875,87.8182,84.0329,84.4655,5490152.0],["2020-10-22",84.4655,86.1526,83.6147,85.7777,4006321.0],["2020-10-23",85.7777,86.8664,83.2758,83.6219,3948202.0],["2020-10-26",83.6219,83.6219253540039,81.9781,82.8793,2850914.0],["2020-10-27",82.8793,84.2997,81.978,84.0978,2925475.0],["2020-10-28",84.0978,84.09778594970703,76.0874,77.1329,13515747.0],["2020-10-29",77.1329,77.13289642333984,74.3282,75.6909,7777365.0],["2020-10-30",75.6909,80.6586,75.69090270996094,77.7241,9805186.0],["2020-11-02",77.7241,78.4379,72.0931,74.1552,12359943.0],["2020-11-03",74.1552,77.0969,73.7081,76.1163,8606188.0],["2020-11-04",76.1163,78.2793,76.11630249023438,76.6426,6662999.0],["2020-11-05",76.6426,83.6364,76.64262390136719,83.3912,15646125.0],["2020-11-06",83.3912,85.6407,82.937,84.5088,13143395.0],["2020-11-09",84.5088,90.5724,84.5087661743164,90.0533,16377840.0],["2020-11-10",90.0533,90.1254,86.5204,86.816,9730624.0],["2020-11-11",86.816,86.81597900390625,83.5498,83.5643,7562666.0],["2020-11-12",83.5643,86.3545,83.56426239013672,84.7467,5647293.0],["2020-11-13",84.7467,85.6335,82.9153,85.0639,5045589.0],["2020-11-16",85.0639,85.4749,82.7928,82.8432,5994003.0],["2020-11-17",82.8432,83.3912,80.0313,82.5044,6278347.0],["2020-11-18",82.5044,83.3263,78.2288,78.236,9602759.0],["2020-11-19",78.236,80.19,76.9022,79.8078,6751616.0],["2020-11-20",79.8078,80.6081,78.5245,79.1661,4551833.0],["2020-11-23",79.1661,79.5483,77.6881,78.5677,5418372.0],["2020-11-24",78.5677,79.6708,77.9476,78.2144,5055671.0],["2020-11-25",78.2144,79.3824,77.068,78.4235,5717431.0],["2020-11-26",78.4235,78.7912,76.931,77.1185,4573513.0],["2020-11-27",77.1185,77.6953,75.727,76.1524,5164708.0],["2020-11-30",76.1524,77.5583,75.352,76.9599,5900375.0],["2020-12-01",76.9599,79.2238,76.4263,79.0219,7207788.0],["2020-12-02",79.0219,79.7646,77.9404,79.4906,6796554.0],["2020-12-03",79.4906,80.9326,78.8705,79.2743,4905394.0],["2020-12-04",79.2743,81.3219,78.8777,80.9614,6592058.0],["2020-12-07",80.9614,82.9154,78.8849,80.2044,6859469.0],["2020-12-08",80.2044,80.20437622070312,77.4141,77.8683,5831424.0],["2020-12-09",77.8683,78.2288,76.26049041748047,76.2605,4283015.0],["2020-12-10",76.2605,77.8683,75.8639,77.068,3822908.0],["2020-12-11",77.068,80.0097,76.1379,78.5893,8845427.0],["2020-12-14",78.5893,82.05014038085938,78.2288,82.0501,9376066.0],["2020-12-15",82.0501,82.836,80.673,81.6175,6410536.0],["2020-12-16",81.6175,84.9918,81.3291,84.0978,9367746.0],["2020-12-17",84.0978,84.9197,82.9154,84.2132,6814823.0],["2020-12-18",84.2132,85.6407,79.4545,80.0818,9769251.0],["2020-12-21",80.0818,81.5959,77.8755,80.0169,6034502.0],["2020-12-22",80.0169,80.01691436767578,76.5056,76.6282,7661020.0],["2020-12-23",76.6282,78.3442,75.7269,78.1567,6267354.0],["2020-12-24",78.1567,78.8777,76.8445,76.931,3685332.0],["2020-12-25",76.931,77.1473,75.489,76.037,4737049.0],["2020-12-28",76.037,76.03697967529297,73.5423,73.8884,5375682.0],["2020-12-29",73.8884,78.0846,73.7802,77.1329,7544065.0],["2020-12-30",77.1329,77.7458,75.3448,77.1618,5619065.0],["2020-12-31",77.1618,79.0291,77.1545,77.9116,5121665.0],["2021-01-04",77.9116,80.8821,77.4646,80.6514,7820612.0],["2021-01-05",80.6514,88.71942138671875,79.3824,88.7194,18785237.0],["2021-01-06",88.7194,90.3849,85.8498,87.2053,13731838.0],["2021-01-07",87.2053,94.6965,86.6429,92.4038,19133626.0],["2021-01-08",92.4038,96.7226,90.969,94.8552,16038423.0],["2021-01-11",94.8552,100.8539,94.8407,95.9367,17974225.0],["2021-01-12",95.9367,98.0564,92.8075,96.3116,11820459.0],["2021-01-13",96.3116,99.7363,95.3887,97.3426,12127248.0],["2021-01-14",97.3426,99.7724,94.2856,94.7614,12440671.0],["2021-01-15",94.7614,96.5279,92.274,95.331,11393998.0],["2021-01-18",95.331,99.4984,94.5523,97.5445,10528442.0],["2021-01-19",97.5445,97.6671,94.6605,94.7398,7934589.0],["2021-01-20",94.7398,94.8119,91.7116,92.7859,8830484.0],["2021-01-21",92.7859,94.1991,91.2862,91.8414,7040499.0],["2021-01-22",91.8414,92.2884,89.0078,90.0821,9763367.0],["2021-01-25",90.0821,90.08211517333984,86.5204,87.4288,8705236.0],["2021-01-26",87.4288,92.2812,87.42882537841797,88.3301,9764645.0],["2021-01-27",88.3301,89.1592,85.0784,85.3091,9067734.0],["2021-01-28",85.3091,85.30906677246094,80.0241,80.0674,9912545.0],["2021-01-29",80.0674,81.2498,76.4263,77.3925,8969569.0],["2021-02-01",77.3925,80.0458,76.6426,77.9188,7122404.0],["2021-02-02",77.9188,79.0219,76.347,77.7241,6627073.0],["2021-02-03",77.7241,79.8655,76.0658,77.1473,8630794.0],["2021-02-04",77.1473,79.5122,74.011,79.4401,9941417.0],["2021-02-05",79.4401,79.44010925292969,76.4335,76.52,6542785.0],["2021-02-08",76.52,77.7818,76.1379,77.2627,4929004.0],["2021-02-09",77.2627,81.906,76.5056,81.2931,8438704.0],["2021-02-10",81.2931,82.0934,79.7501,81.4157,6550138.0],["2021-02-18",81.4157,84.3574,81.41565704345703,81.9276,7139685.0],["2021-02-19",81.9276,83.3479,79.9016,83.1389,6216563.0],["2021-02-22",83.1389,85.5326,82.2304,82.8144,7142382.0],["2021-02-23",82.8144,83.1316,80.6586,81.0479,5314747.0],["2021-02-24",81.0479,84.7755,81.04794311523438,83.5498,8465900.0],["2021-02-25",83.5498,84.3501,81.8338,82.3674,4854203.0],["2021-02-26",82.3674,82.3674,78.9282,79.3175,6274543.0],["2021-03-01",79.3175,84.0617,79.3103,83.5787,6537037.0],["2021-03-02",83.5787,83.9968,82.1078,83.0307,4583419.0],["2021-03-03",83.0307,83.2758,81.4157,83.1316,4319014.0],["2021-03-04",83.1316,83.8527,80.9326,81.1489,4628431.0],["2021-03-05",81.1489,83.8527,80.0385,83.2038,5847949.0],["2021-03-08",83.2038,86.0589,82.4106,82.4827,7703924.0],["2021-03-09",82.4827,83.1605,77.169,78.3009,8045434.0],["2021-03-10",78.3009,79.6564,76.2605,76.4119,5757875.0],["2021-03-11",76.4119,78.5172,75.6188,77.9332,4429956.0],["2021-03-12",77.9332,77.93321990966797,76.2605,76.7291,3527799.0],["2021-03-15",76.7291,76.7291488647461,69.1514,70.1536,12129962.0],["2021-03-16",70.1536,70.1535873413086,65.9718,66.3827,12760095.0],["2021-03-17",66.3827,66.6928,64.2702,66.6639,8033344.0],["2021-03-18",66.6639,66.6928,65.4671,65.6618,5217789.0],["2021-03-19",65.6618,66.3034,64.537,65.258,4755253.0],["2021-03-22",65.258,65.9646,64.9552,65.7555,3310223.0],["2021-03-23",65.7555,67.0893,65.75548553466797,66.3251,4316746.0],["2021-03-24",66.3251,66.32506561279297,64.7389,64.8903,3644514.0],["2021-03-25",64.8903,65.3589,64.537,65.1138,2444447.0],["2021-03-26",65.1138,65.3589,62.5831,64.3856,8586117.0],["2021-03-29",64.3856,65.2436,63.8448,64.0251,4718526.0],["2021-03-30",64.0251,64.4216,62.9075,64.0395,4445287.0],["2021-03-31",64.0395,64.2558,62.8715,63.4699,3528114.0],["2021-04-01",63.4699,65.3806,63.46989440917969,65.0489,5720938.0],["2021-04-02",65.0489,67.7454,65.04889678955078,67.7166,8023389.0],["2021-04-06",67.7166,68.5746,66.3395,66.5125,4855216.0],["2021-04-07",66.5125,66.6856,65.1787,66.0799,3680101.0],["2021-04-08",66.0799,66.9091,65.395,65.6473,3167984.0],["2021-04-09",65.6473,66.1376,65.1643,65.3806,2605378.0],["2021-04-12",65.3806,65.4166,63.1599,63.2536,4401150.0],["2021-04-13",63.2536,63.25359344482422,56.9304,57.0313,12903230.0],["2021-04-14",57.0313,57.6514,56.4617,57.4639,5618594.0],["2021-04-15",57.4639,57.46394348144531,56.5987,56.8006,3968257.0],["2021-04-16",56.8006,57.3197,56.5627,56.916,3758480.0],["2021-04-19",56.916,58.8266,56.6564,58.5815,5346684.0],["2021-04-20",58.5815,59.0429,58.0047,58.1849,3301753.0],["2021-04-21",58.1849,59.0069,57.3918,58.3868,3430688.0],["2021-04-22",58.3868,60.0956,58.38683319091797,58.7978,4001479.0],["2021-04-23",58.7978,59.2665,58.0263,58.5959,2686373.0],["2021-04-26",58.5959,59.4107,57.536,57.5577,4193350.0],["2021-04-27",57.5577,57.9614,56.5339,56.6492,3678701.0],["2021-04-28",56.6492,59.2088,55.8922,58.394,5474565.0],["2021-04-29",58.394,59.6774,58.0047,58.3652,4014748.0],["2021-04-30",58.3652,58.6896,56.8727,57.2332,3662721.0],["2021-05-06",57.2332,58.1489,56.3175,56.8871,2802429.0],["2021-05-07",56.8871,57.4711,55.9498,56.1517,3729274.0],["2021-05-10",56.1517,56.15171432495117,54.3492,54.4862,4297550.0],["2021-05-11",54.4862,56.5266,53.9887,56.3969,4126837.0],["2021-05-12",56.3969,58.3219,55.8345,57.7163,4491656.0],["2021-05-13",57.7163,59.0141,57.0241,57.3918,4408706.0],["2021-05-14",57.3918,58.4733,56.8006,58.0552,4084687.0],["2021-05-17",58.0552,59.4251,57.9398,58.0768,4365041.0],["2021-05-18",58.0768,58.4012,56.9737,58.2354,2662996.0],["2021-05-19",58.2354,58.5671,57.5721,58.1849,2450832.0],["2021-05-20",58.1849,58.8266,57.8821,58.5454,3189482.0],["2021-05-21",58.5454,58.942,56.7862,56.8727,3970639.0],["2021-05-24",56.8727,59.4251,56.094,59.4107,6746730.0],["2021-05-25",59.4107,60.2038,59.1222,59.9658,6013766.0],["2021-05-26",59.9658,60.5282,59.3962,59.526,4620768.0],["2021-05-27",59.526,63.3617,59.5260124206543,62.273,10597819.0],["2021-05-28",62.273,62.27302551269531,60.8527,61.1627,6359637.0],["2021-05-31",61.1627,62.6912,61.1411,62.4893,5540277.0],["2021-06-01",62.4893,63.1308,61.3813,62.0738,5346760.0],["2021-06-02",62.0738,62.1904,60.1347,60.2003,5456824.0],["2021-06-03",60.2003,62.5695,60.1784,61.1115,5491253.0],["2021-06-04",61.1115,63.3131,60.7325,62.9413,7712334.0],["2021-06-07",62.9413,67.9422,62.94130325317383,67.4684,12016481.0],["2021-06-08",67.4684,71.1644,66.5425,69.4877,13348527.0],["2021-06-09",69.4877,69.6699,67.0383,67.3226,8328520.0],["2021-06-10",67.3226,68.5181,66.8925,67.6142,7040423.0],["2021-06-11",67.6142,68.1536,65.6094,66.076,8147998.0],["2021-06-15",66.076,67.9787,66.07598114013672,67.0091,5195039.0],["2021-06-16",67.0091,69.1888,66.5061,67.1913,5940337.0],["2021-06-17",67.1913,70.1875,66.3749,70.1656,9225996.0],["2021-06-18",70.1656,70.4937,68.2703,68.6712,6168072.0],["2021-06-21",68.6712,68.67120361328125,66.3384,67.8256,5965492.0],["2021-06-22",67.8256,68.8097,66.7612,68.6566,5295746.0],["2021-06-23",68.6566,71.4049,68.3067,70.8436,9676531.0],["2021-06-24",70.8436,77.9294204711914,70.84359741210938,77.9294,12709201.0],["2021-06-25",77.9294,80.4517,75.8299,80.0727,18218356.0],["2021-06-28",80.0727,81.2099,77.492,79.9706,10652289.0],["2021-06-29",79.9706,79.9706039428711,77.6232,77.7107,8055567.0],["2021-06-30",77.7107,81.3557,77.7107162475586,81.0131,9073936.0],["2021-07-01",81.0131,81.5744,77.7982,77.9148,5994869.0],["2021-07-02",77.9148,78.9719,76.5662,77.5285,6124843.0],["2021-07-05",77.5285,80.1893,77.52848052978516,78.9646,4887196.0],["2021-07-06",78.9646,79.628,77.2733,78.2866,4841045.0],["2021-07-07",78.2866,78.9354,77.2733,78.4178,3790842.0],["2021-07-08",78.4178,79.1687,77.7763,78.724,5097309.0],["2021-07-09",78.724,79.7009,75.0863,79.3874,7886955.0],["2021-07-12",79.3874,80.0144,77.7836,77.9221,5451481.0],["2021-07-13",77.9221,83.5427,76.9161,82.5367,10788336.0],["2021-07-14",82.5367,85.0809,80.1747,80.2622,8348964.0],["2021-07-15",80.2622,82.2815,78.5126,79.5332,5189688.0],["2021-07-16",79.5332,80.5757,77.769,79.6498,5177729.0],["2021-07-19",79.6498,84.556,78.4397,83.1927,7541236.0],["2021-07-20",83.1927,83.1927490234375,80.9912,82.4492,5003269.0],["2021-07-21",82.4492,84.4393,81.6546,83.1417,5589782.0],["2021-07-22",83.1417,87.9531,83.14173126220703,86.9325,9834754.0],["2021-07-23",86.9325,89.258,85.3433,86.5315,6412126.0],["2021-07-26",86.5315,87.9385,82.1576,84.9132,7499966.0],["2021-07-27",84.9132,91.8532,83.9801,87.399,12721033.0],["2021-07-28",87.399,87.3990478515625,78.95,83.1709,9366926.0],["2021-07-29",83.1709,87.1147,83.1708755493164,86.4586,7952769.0],["2021-07-30",86.4586,89.1049,84.9278,88.6456,8115196.0],["2021-08-02",88.6456,92.3343,86.794,89.4913,9805926.0],["2021-08-03",89.4913,90.7233,84.2717,84.4977,9353652.0],["2021-08-04",84.4977,86.8888,84.0967,85.2777,6422250.0],["2021-08-05",85.2777,87.4647,81.6108,81.7056,8516955.0],["2021-08-06",81.7056,82.2086,77.3608,77.7618,10025382.0],["2021-08-09",77.7618,78.95001220703125,75.0936,78.95,7701098.0],["2021-08-10",78.95,80.0435,77.4774,78.4324,4724457.0],["2021-08-11",78.4324,78.43242645263672,76.2236,76.8068,4227174.0],["2021-08-12",76.8068,78.3304,75.8372,76.4933,3312185.0],["2021-08-13",76.4933,76.9088,74.576,74.6125,4349257.0],["2021-08-16",74.6125,75.5675,73.3368,73.5919,4150946.0],["2021-08-17",73.5919,73.9783,69.8011,69.9105,7815899.0],["2021-08-18",69.9105,70.7124,68.3796,69.1086,4909894.0],["2021-08-19",69.1086,71.2591,69.10858917236328,69.546,4050907.0],["2021-08-20",69.546,70.0271,65.799,69.9397,5209224.0],["2021-08-23",69.9397,70.7051,69.1305,70.2677,3489090.0],["2021-08-24",70.2677,72.8119,69.8522,72.5495,4607622.0],["2021-08-25",72.5495,72.8848,70.4062,70.552,3558445.0],["2021-08-26",70.552,71.2956,69.7647,70.6613,2406192.0],["2021-08-27",70.6613,70.66134643554688,69.4585,69.7647,2222066.0],["2021-08-30",69.7647,70.6249,66.9362,67.5048,4438059.0],["2021-08-31",67.5048,68.1317,65.3616,66.6592,4225354.0],["2021-09-01",66.6592,66.8196,64.793,66.0614,3473289.0],["2021-09-02",66.0614,66.6519,64.8804,65.1137,3560273.0],["2021-09-03",65.1137,67.1986,64.9096,65.8719,2646558.0],["2021-09-06",65.8719,68.6712,65.2522,68.642,4026259.0],["2021-09-07",68.642,69.4366,67.7964,68.4379,3044856.0],["2021-09-08",68.4379,68.7733,67.5485,68.7441,2686656.0],["2021-09-09",68.7441,68.8097,67.4319,68.0078,1939956.0],["2021-09-10",68.0078,69.2544,66.7029,68.4598,3366842.0],["2021-09-13",68.4598,68.9628,66.6519,66.9216,2566034.0],["2021-09-14",66.9216,69.7501,66.6665,67.8766,3739149.0],["2021-09-15",67.8766,68.4379,66.6009,67.4684,2479713.0],["2021-09-16",67.4684,67.46835327148438,65.6167,65.7552,2478884.0],["2021-09-17",65.7552,67.0674,65.6167,66.9872,2040906.0],["2021-09-22",66.9872,69.2544,65.8573,68.8024,2771161.0],["2021-09-23",68.8024,71.4778,68.2046,70.6249,4394540.0],["2021-09-24",70.6249,71.0769,69.4804,70.049,2354340.0],["2021-09-27",70.049,72.5349,68.8316,69.7355,3299440.0],["2021-09-28",69.7355,70.5301,68.5254,69.7501,2207831.0],["2021-09-29",69.7501,69.75011444091797,67.4902,68.088,2534116.0],["2021-09-30",68.088,69.6772,67.7964,69.1232,1688078.0],["2021-10-08",69.1232,70.6905,68.9847,69.6772,1602316.0],["2021-10-11",69.6772,70.3114,68.9701,69.1232,1570406.0],["2021-10-12",69.1232,69.12317657470703,66.2509,67.0601,2482526.0],["2021-10-13",67.0601,67.6652,66.4478,67.5631,1111035.0],["2021-10-14",67.5631,68.1463,66.9216,67.1184,844017.0],["2021-10-15",67.1184,68.1974,66.4915,67.41,1356739.0],["2021-10-18",67.41,67.41004180908203,65.7625,66.1489,1737102.0],["2021-10-19",66.1489,67.0528,66.0468,66.5644,1381628.0],["2021-10-20",66.5644,67.0528,66.1926,66.1926,1164350.0],["2021-10-21",66.1926,66.6738,64.8659,64.8804,2296543.0],["2021-10-22",64.8804,65.7407,64.1296,65.0262,2010620.0],["2021-10-25",65.0262,65.1356,62.329,63.0798,3907272.0],["2021-10-26",63.0798,67.1986,63.0798225402832,65.7188,4521806.0],["2021-10-27",65.7188,65.7187728881836,63.7578,64.2608,2049242.0],["2021-10-28",64.2608,65.3689,63.5682,63.6776,1754695.0],["2021-10-29",63.6776,64.8002,63.0652,64.7565,1887919.0],["2021-11-01",64.7565,71.23,64.75650024414062,71.23,2733576.0],["2021-11-02",71.23,78.35223388671875,71.22997283935547,78.3522,9715477.0],["2021-11-03",78.3522,80.6486,77.1713,78.3814,21786874.0],["2021-11-04",78.3814,81.3557,78.38139343261719,80.9256,12738728.0],["2021-11-05",80.9256,83.8343,79.8248,82.2669,9982187.0],["2021-11-08",82.2669,82.26692962646484,78.8479,79.7446,8906372.0],["2021-11-09",79.7446,80.3205,78.3887,80.0508,7560108.0],["2021-11-10",80.0508,80.911,78.8261,80.0727,4439548.0],["2021-11-11",80.0727,80.5757,78.5855,79.1687,5334378.0],["2021-11-12",79.1687,81.1953,79.0958,79.9633,6790304.0],["2021-11-15",79.9633,82.9303,79.4603,81.4504,7714476.0],["2021-11-16",81.4504,83.4479,80.7579,80.9256,7300452.0],["2021-11-17",80.9256,82.3471,80.5246,82.318,5263152.0],["2021-11-18",82.318,83.1636,80.9183,81.4213,5590806.0],["2021-11-19",81.4213,82.0847,80.634,81.589,4480751.0],["2021-11-22",81.589,82.872,80.8746,82.4492,6250016.0],["2021-11-23",82.4492,82.44918060302734,80.0435,80.1091,8713157.0],["2021-11-24",80.1091,82.6679,79.176,80.4371,7940340.0],["2021-11-25",80.4371,81.1005,78.5782,78.9719,4985457.0],["2021-11-26",78.9719,79.8831,77.3972,78.2793,4320375.0],["2021-11-29",78.2793,79.0885,76.3256,77.0546,6017319.0],["2021-11-30",77.0546,79.4603,76.3548,76.5443,5669290.0],["2021-12-01",76.5443,78.5126,76.1069,77.0765,3676530.0],["2021-12-02",77.0765,77.6232,75.5165,76.4204,3763631.0],["2021-12-03",76.4204,78.2137,75.8153,77.6305,4233799.0],["2021-12-06",77.6305,77.9877,74.977,75.4581,3526255.0],["2021-12-07",75.4581,76.7339,74.248,74.474,3442015.0],["2021-12-08",74.474,78.3231,74.47399139404297,77.8492,4881210.0],["2021-12-09",77.8492,79.8904,76.9817,79.7155,5220537.0],["2021-12-10",79.7155,79.7154541015625,77.7107,78.0534,3602401.0],["2021-12-13",78.0534,81.8879,78.05335235595703,80.2476,4782430.0],["2021-12-14",80.2476,81.2099,79.4603,79.8977,3014285.0],["2021-12-15",79.8977,80.8308,79.2197,80.1966,3192768.0],["2021-12-16",80.1966,81.0495,79.3509,79.8977,2277541.0],["2021-12-17",79.8977,80.0435,77.0692,77.7982,3836510.0],["2021-12-20",77.7982,79.1468,75.3196,75.6112,2811183.0],["2021-12-21",75.6112,76.3621,74.9916,75.3925,2653033.0],["2021-12-22",75.3925,82.7845,75.1738,81.2099,8831817.0],["2021-12-23",81.2099,85.8026,81.20989990234375,84.6216,9664739.0],["2021-12-24",84.6216,86.9689,84.4175,85.9994,7125990.0],["2021-12-27",85.9994,86.3785,83.9582,84.2717,3491179.0],["2021-12-28",84.2717,86.6044,84.27165985107422,85.8609,6251960.0],["2021-12-29",85.8609,86.3857,84.0894,84.9423,5584017.0],["2021-12-30",84.9423,89.8266,84.5633,88.1353,7559752.0],["2021-12-31",88.1353,89.1122,87.122,88.806,4608151.0],["2022-01-04",88.806,90.2057,87.1731,89.032,4538270.0],["2022-01-05",89.032,89.03199005126953,84.556,86.2254,6283010.0],["2022-01-06",86.2254,86.6044,83.1053,84.5633,4100157.0],["2022-01-07",84.5633,85.6932,83.2584,83.4552,2198246.0],["2022-01-10",83.4552,84.9059,80.2622,84.5924,4741790.0],["2022-01-11",84.5924,85.0444,82.1576,82.2524,2604763.0],["2022-01-12",82.2524,84.4175,78.7313,83.2802,3234491.0],["2022-01-13",83.2802,83.28022766113281,79.8612,80.1893,2869393.0],["2022-01-14",80.1893,82.2742,79.1031,80.3059,2858255.0],["2022-01-17",80.3059,83.3969,79.5405,82.2305,3149750.0],["2022-01-18",82.2305,87.071,81.3921,84.6434,5559972.0],["2022-01-19",84.6434,85.5984,83.4552,84.053,3907364.0],["2022-01-20",84.053,87.7417,83.8343,87.6323,8282181.0],["2022-01-21",87.6323,87.7708,83.3969,84.0165,5936981.0],["2022-01-24",84.0165,85.285,82.9741,84.1113,3337337.0],["2022-01-25",84.1113,87.4719,82.5658,82.9959,6622128.0],["2022-01-26",82.9959,84.9715,82.4856,84.7163,4525814.0],["2022-01-27",84.7163,85.4381,83.3313,84.7455,4180021.0],["2022-01-28",84.7455,87.4792,81.6473,86.167,5912223.0],["2022-02-07",86.167,87.6469,78.4324,86.2254,9540737.0],["2022-02-08",86.2254,86.2253646850586,80.3351,81.6108,5101647.0],["2022-02-09",81.6108,82.5804,79.6644,81.7493,3195153.0],["2022-02-10",81.7493,87.5376,81.74934387207031,84.9278,6828802.0],["2022-02-11",84.9278,84.9277572631836,81.9389,83.8707,4923825.0],["2022-02-14",83.8707,84.0967,80.9037,82.1576,4077758.0],["2022-02-15",82.1576,83.7468,81.7056,82.2013,2403393.0],["2022-02-16",82.2013,82.7408,80.5465,80.6194,2572638.0],["2022-02-17",80.6194,83.3604,80.1018,81.5379,2679952.0],["2022-02-18",81.5379,81.53793334960938,78.6074,79.2781,3512579.0],["2022-02-21",79.2781,82.1867,78.8625,81.691,3677958.0],["2022-02-22",81.691,81.69102478027344,79.3145,80.1164,3002171.0],["2022-02-23",80.1164,86.0213,79.3874,85.0881,6427370.0],["2022-02-24",85.0881,86.0213,81.8004,83.3531,4152076.0],["2022-02-25",83.3531,85.4745,83.35313415527344,85.2121,3892898.0],["2022-02-28",85.2121,86.0213,84.0165,85.3287,2234341.0],["2022-03-01",85.3287,85.9775,83.6156,84.6653,2362904.0],["2022-03-02",84.6653,84.66532897949219,82.2378,82.3763,3169364.0],["2022-03-03",82.3763,83.3094,79.4676,79.6863,3315789.0],["2022-03-04",79.6863,81.2245,79.3874,80.2622,2004923.0],["2022-03-07",80.2622,80.26220703125,76.7412,77.215,3589723.0],["2022-03-08",77.215,77.6014,72.6734,74.6417,5448943.0],["2022-03-09",74.6417,75.9611,71.4487,73.2639,3781653.0],["2022-03-10",73.2639,75.8153,73.26386260986328,73.8543,2625864.0],["2022-03-11",73.8543,74.0147,71.4997,73.92,2922671.0],["2022-03-14",73.92,73.91995239257812,69.9615,70.0271,4127055.0],["2022-03-15",70.0271,71.4997,67.9422,68.9628,4009331.0],["2022-03-16",68.9628,71.4414,67.0528,69.9907,3844730.0],["2022-03-17",69.9907,73.9928,69.99066925048828,72.7463,4176880.0],["2022-03-18",72.7463,72.8994,70.6468,71.4414,2424770.0],["2022-03-21",71.4414,72.3162,70.9603,71.2956,2045017.0],["2022-03-22",71.2956,71.29558563232422,69.5095,69.7939,3120471.0],["2022-03-23",69.7939,71.1279,69.3273,70.9238,2606184.0],["2022-03-24",70.9238,70.92379760742188,69.0357,69.7647,2038731.0],["2022-03-25",69.7647,70.2969,68.4525,68.5691,1867863.0],["2022-03-28",68.5691,68.56913757324219,66.3384,67.8985,2096883.0],["2022-03-29",67.8985,68.8899,65.6094,65.9448,2906013.0],["2022-03-30",65.9448,67.359,65.94477081298828,67.3444,1970419.0],["2022-03-31",67.3444,67.34443664550781,65.8354,66.1562,1776619.0],["2022-04-01",66.1562,66.9726,65.9593,66.5571,2376894.0],["2022-04-06",66.5571,67.2861,65.8719,66.2947,2058438.0],["2022-04-07",66.2947,67.0601,65.7552,66.5134,2170317.0],["2022-04-08",66.5134,66.7685,64.7492,65.5657,2804397.0],["2022-04-11",65.5657,65.56568145751953,62.4966,62.7007,2934789.0],["2022-04-12",62.7007,66.2072,62.700748443603516,66.1999,4173750.0],["2022-04-13",66.1999,68.3577,64.1514,64.9533,4296402.0],["2022-04-14",64.9533,66.8852,64.95332336425781,66.7467,2391793.0],["2022-04-15",66.7467,68.1974,65.4272,67.4319,2456712.0],["2022-04-18",67.4319,71.4122,66.5571,70.2021,3640273.0],["2022-04-19",70.2021,70.4791,68.817,69.3783,2349297.0],["2022-04-20",69.3783,71.004,69.37832641601562,69.9251,1800306.0],["2022-04-21",69.9251,71.0623,68.7149,69.0284,2185189.0],["2022-04-22",69.0284,71.1935,68.7951,70.7051,3006279.0],["2022-04-25",70.7051,71.7111,67.6069,67.9349,4019910.0],["2022-04-26",67.9349,69.32,64.3701,64.8731,3674938.0],["2022-04-27",64.8731,68.0151,62.6205,67.6433,3747445.0],["2022-04-28",67.6433,68.2848,66.1781,67.1257,2117670.0],["2022-04-29",67.1257,69.9834,66.7029,69.5533,2561345.0],["2022-05-05",69.5533,71.4341,68.6202,69.8376,2660758.0],["2022-05-06",69.8376,69.83759307861328,67.6506,68.1828,1526313.0],["2022-05-09",68.1828,68.7878,66.5425,66.7029,1359956.0],["2022-05-10",66.7029,70.3406,65.1574,69.6189,3527292.0],["2022-05-11",69.6189,71.835,69.1086,69.4731,4104913.0],["2022-05-12",69.4731,70.275,68.7514,69.5241,1903577.0],["2022-05-13",69.5241,70.6249,68.1609,70.3843,2944752.0],["2022-05-16",70.3843,70.7124,68.7805,68.9992,1938528.0],["2022-05-17",68.9992,70.3479,68.7004,70.3479,1923623.0],["2022-05-18",70.3479,71.7038,69.2617,69.8522,1681895.0],["2022-05-19",69.8522,70.603,68.9409,70.4791,1624892.0],["2022-05-20",70.4791,71.4414,69.998,70.6905,1697621.0],["2022-05-23",70.6905,71.0477,69.9907,70.2458,1494521.0],["2022-05-24",70.2458,70.24583435058594,67.0674,67.2351,2340419.0],["2022-05-25",67.2351,68.0734,66.8706,67.2861,1447375.0],["2022-05-26",67.2861,68.139,65.5292,65.8208,4126310.0],["2022-05-27",65.8208,66.4113,64.7055,65.3761,3416575.0],["2022-05-30",65.3761,67.4908,64.9856,67.0413,3096343.0],["2022-05-31",67.0413,68.5076,64.9857,67.8665,3900425.0],["2022-06-01",67.8665,68.4265,66.9455,67.2918,2459503.0],["2022-06-02",67.2918,68.9496,66.6803,68.8612,3293206.0],["2022-06-06",68.8612,72.6926,68.5518,72.582,5246966.0],["2022-06-07",72.582,72.7736,70.7622,71.079,3212683.0],["2022-06-08",71.079,71.5211,69.6275,70.6001,2721897.0],["2022-06-09",70.6001,70.60005950927734,68.4633,68.6696,3648733.0],["2022-06-10",68.6696,69.2591,68.036,68.8391,4631474.0],["2022-06-13",68.8391,68.9791,67.4392,68.0876,3383100.0],["2022-06-14",68.0876,68.08757019042969,66.0245,67.395,3316574.0],["2022-06-15",67.395,69.0086,67.39497375488281,67.8444,3782054.0],["2022-06-16",67.8444,69.1707,67.7855,68.4412,3017453.0],["2022-06-17",68.4412,68.8907,67.616,68.8833,2871307.0],["2022-06-20",68.8833,69.7748,67.9328,69.4064,4956438.0],["2022-06-21",69.4064,69.7601,68.3086,68.6623,3139000.0],["2022-06-22",68.6623,68.8833,67.115,67.1371,4722092.0],["2022-06-23",67.1371,68.0728,66.6803,67.7855,3290233.0],["2022-06-24",67.7855,70.6958,67.78547668457031,69.7306,5540694.0],["2022-06-27",69.7306,70.6222,69.0086,69.1117,4544845.0],["2022-06-28",69.1117,70.8948,67.3139,70.7695,5533135.0],["2022-06-29",70.7695,71.3811,68.9791,69.0528,4756350.0],["2022-06-30",69.0528,70.1359,68.6696,69.0454,3747533.0],["2022-07-01",69.0454,70.8579,68.5444,68.957,4488974.0],["2022-07-04",68.957,68.95699310302734,67.1224,67.3581,6290397.0],["2022-07-05",67.3581,68.0655,65.6119,66.5919,5762334.0],["2022-07-06",66.5919,69.5243,66.59187316894531,68.4486,7317017.0],["2022-07-07",68.4486,68.6107,67.4244,67.5497,4207212.0],["2022-07-08",67.5497,68.8612,67.5497055053711,67.9844,3130644.0],["2022-07-11",67.9844,67.98441314697266,66.3856,66.975,3527464.0],["2022-07-12",66.975,67.5865,66.6729,67.3434,2691793.0],["2022-07-13",67.3434,67.6307,66.8276,67.1371,2176181.0],["2022-07-14",67.1371,67.4465,66.6803,67.2697,2195160.0],["2022-07-15",67.2697,68.1023,66.3119,66.8276,2141672.0],["2022-07-18",66.8276,67.1076,66.0761,66.4666,3237756.0],["2022-07-19",66.4666,66.7024,65.7888,66.2382,3370542.0],["2022-07-20",66.2382,66.7908,66.23819732666016,66.5698,2093097.0],["2022-07-21",66.5698,67.5497,66.0908,66.5919,2398870.0],["2022-07-22",66.5919,66.5992,64.8383,65.3467,3641324.0],["2022-07-25",65.3467,65.4867,64.1162,64.2488,2504123.0],["2022-07-26",64.2488,64.9341,63.9541,64.3667,1860771.0],["2022-07-27",64.3667,64.6467,63.8804,64.0573,1710777.0],["2022-07-28",64.0573,66.194,64.05728149414062,65.634,3420432.0],["2022-07-29",65.634,65.7961,63.4531,63.7847,3186974.0],["2022-08-01",63.7847,65.4277,62.4805,65.0741,3194893.0],["2022-08-02",65.0741,65.2804,63.1436,64.4331,2889643.0],["2022-08-03",64.4331,66.8645,64.43305206298828,66.275,4958666.0],["2022-08-04",66.275,66.5992,65.634,65.8256,2568997.0],["2022-08-05",65.8256,68.4928,65.4351,68.3602,5876261.0],["2022-08-08",68.3602,70.3569,67.5644,68.1907,3881989.0],["2022-08-09",68.1907,68.316,66.8497,68.1686,4061788.0],["2022-08-10",68.1686,69.5906,67.4908,68.2423,3762694.0],["2022-08-11",68.2423,70.6811,68.24230194091797,70.2096,6150011.0],["2022-08-12",70.2096,70.6958,68.7949,68.8317,2592218.0],["2022-08-15",68.8317,69.2001,67.9255,68.537,2469187.0],["2022-08-16",68.537,68.7728,67.6381,67.7855,2322668.0],["2022-08-17",67.7855,68.5149,67.2329,68.4412,2240461.0],["2022-08-18",68.4412,69.4064,67.7929,69.1117,2859704.0],["2022-08-19",69.1117,72.1105,69.11172485351562,69.3843,7305825.0],["2022-08-22",69.3843,70.3495,68.2202,68.4339,4140444.0],["2022-08-23",68.4339,68.6549,66.6508,66.9013,4721042.0],["2022-08-24",66.9013,67.3287,64.8604,65.0225,7978046.0],["2022-08-25",65.0225,65.4867,63.9983,64.3225,4910102.0],["2022-08-26",64.3225,64.8383,63.6373,63.7699,4249454.0],["2022-08-29",63.7699,63.76993179321289,62.5247,62.9889,4088440.0],["2022-08-30",62.9889,63.571,62.5542,63.1731,3908388.0],["2022-08-31",63.1731,63.2247,61.9132,62.5689,3535578.0],["2022-09-01",62.5689,63.07,62.2595,62.3553,2325085.0],["2022-09-02",62.3553,62.6279,61.9279,62.37,1714774.0],["2022-09-05",62.37,62.37001419067383,60.4617,61.309,3355625.0],["2022-09-06",61.309,62.1858,61.30902099609375,61.6774,2164477.0],["2022-09-07",61.6774,62.3184,61.4637,61.9058,3243882.0],["2022-09-08",61.9058,62.0311,61.1175,61.1543,1773878.0],["2022-09-09",61.1543,61.3017,60.6312,61.088,1855670.0],["2022-09-13",61.088,61.8837,61.0659,61.368,1576173.0],["2022-09-14",61.368,61.36796569824219,60.4249,60.727,1508898.0],["2022-09-15",60.727,61.449,59.8649,60.1817,3122130.0],["2022-09-16",60.1817,60.8448,59.3197,59.6439,3044509.0],["2022-09-19",59.6439,59.9312,57.7061,58.0376,2504993.0],["2022-09-20",58.0376,59.1502,58.03763198852539,58.9513,1484995.0],["2022-09-21",58.9513,59.8207,57.9861,59.5554,2114593.0],["2022-09-22",59.5554,60.0049,58.4134,58.5387,1889455.0],["2022-09-23",58.5387,58.9365,56.0409,57.2566,3222558.0],["2022-09-26",57.2566,57.5587,56.5346,56.6598,1507910.0],["2022-09-27",56.6598,58.3839,56.5125,57.9861,2489579.0],["2022-09-28",57.9861,58.0008,56.6672,56.6819,1368130.0],["2022-09-29",56.6819,57.6545,55.5546,56.0778,2107106.0],["2022-09-30",56.0778,56.4756,55.3778,55.6872,2037799.0],["2022-10-10",55.6872,55.68724822998047,53.3442,53.58,2515415.0],["2022-10-11",53.58,54.2652,53.0495,53.4916,1920023.0],["2022-10-12",53.4916,55.4736,53.1969,55.4662,2629200.0],["2022-10-13",55.4662,56.6598,54.7441,55.6872,2066914.0],["2022-10-14",55.6872,57.0503,55.6283,56.4462,2127385.0],["2022-10-17",56.4462,57.0282,55.7462,56.4756,2130892.0],["2022-10-18",56.4756,57.3819,56.2325,56.8514,1872811.0],["2022-10-19",56.8514,57.3745,55.6136,55.6651,2298960.0],["2022-10-20",55.6651,57.6545,55.2599,56.3946,2788004.0],["2022-10-21",56.3946,56.8072,54.7589,54.9726,3991234.0],["2022-10-24",54.9726,56.5861,53.4842,53.7642,3358699.0],["2022-10-25",53.7642,54.6852,53.1453,53.8674,2595271.0],["2022-10-26",53.8674,56.9914,53.8526,56.5346,4280257.0],["2022-10-27",56.5346,57.5587,55.982,56.9177,3161100.0],["2022-10-28",56.9177,56.917701721191406,54.0073,54.14,3577068.0],["2022-10-31",54.14,56.2693,53.8379,55.3115,2817942.0],["2022-11-01",55.3115,55.73881912231445,54.6557,55.7388,2793397.0],["2022-11-02",55.7388,56.8588,55.6283,56.0262,2759585.0],["2022-11-03",56.0262,57.4187,55.282,57.2272,3682793.0],["2022-11-04",57.2272,58.0966,56.7703,57.7355,4309535.0],["2022-11-07",57.7355,58.1703,57.0651,57.4703,3366650.0],["2022-11-08",57.4703,57.7061,56.5198,57.0209,2837597.0],["2022-11-09",57.0209,57.020851135253906,55.7388,55.7388,3082040.0],["2022-11-10",55.7388,55.9009,54.6705,54.7073,2668931.0],["2022-11-11",54.7073,56.5125,54.70730209350586,55.002,4235372.0],["2022-11-14",55.002,57.0651,54.8915,55.9746,4282998.0],["2022-11-15",55.9746,58.9439,55.8567,58.9365,7489766.0],["2022-11-16",58.9365,59.2386,58.0082,58.3692,3923675.0],["2022-11-17",58.3692,59.6807,57.7134,59.6365,4483008.0],["2022-11-18",59.6365,59.887,58.3618,58.3618,3851006.0],["2022-11-21",58.3618,58.5755,57.3008,58.4871,3012018.0],["2022-11-22",58.4871,58.6787,57.3229,57.6029,2070441.0],["2022-11-23",57.6029,58.0082,56.5125,57.2124,2115802.0],["2022-11-24",57.2124,57.9861,56.8293,57.1093,1680342.0],["2022-11-25",57.1093,57.3819,56.2841,56.3135,1896104.0],["2022-11-28",56.3135,56.31352615356445,54.7294,55.002,2862826.0],["2022-11-29",55.002,55.9599,55.00202178955078,55.8272,2198184.0],["2022-11-30",55.8272,55.982,55.3925,55.6504,2324518.0],["2022-12-01",55.6504,56.7188,55.65040588378906,55.9672,2764437.0],["2022-12-02",55.9672,56.3504,55.5178,55.8051,1838625.0],["2022-12-05",55.8051,56.3651,55.6283,56.3283,2870923.0],["2022-12-06",56.3283,57.2345,56.1883,56.8809,3521351.0],["2022-12-07",56.8809,56.880863189697266,56.2177,56.343,2579203.0],["2022-12-08",56.343,56.34299850463867,55.5546,55.6725,2484171.0],["2022-12-09",55.6725,56.2325,55.4809,56.1072,2136213.0],["2022-12-12",56.1072,57.4629,55.643,57.2198,3963284.0],["2022-12-13",57.2198,57.2493,55.8493,55.9157,3004638.0],["2022-12-14",55.9157,57.4187,55.3336,55.6946,3723857.0],["2022-12-15",55.6946,56.9766,55.0831,56.2325,3473155.0],["2022-12-16",56.2325,56.23247528076172,55.1125,55.2599,2799525.0],["2022-12-19",55.2599,55.5325,54.0073,54.1179,3034995.0],["2022-12-20",54.1179,54.5157,53.6979,53.8821,1934803.0],["2022-12-21",53.8821,54.1179,53.3295,53.6095,1569217.0],["2022-12-22",53.6095,54.0589,53.2558,53.3442,1257664.0],["2022-12-23",53.3442,53.86,53.1969,53.5063,1080456.0],["2022-12-26",53.5063,54.2358,53.4474,54.0,1328850.0],["2022-12-27",54.0,54.1842,53.7716,54.0,1208730.0],["2022-12-28",54.0,54.1252,53.2705,53.3,1675918.0],["2022-12-29",53.3,53.6389,53.1379,53.3369,1175153.0],["2022-12-30",53.3369,53.7863,53.1379,53.16,1517168.0],["2023-01-03",53.16,54.0737,53.0495,54.0442,2283421.0],["2023-01-04",54.0442,54.4347,53.6242,53.9779,1368855.0],["2023-01-05",53.9779,54.501,53.8968,54.4863,1788937.0],["2023-01-06",54.4863,54.9578,54.2284,54.3389,1909196.0],["2023-01-09",54.3389,55.0094,54.33890914916992,54.5157,1469000.0],["2023-01-10",54.5157,55.1125,54.501,54.9062,1540454.0],["2023-01-11",54.9062,55.2746,54.221,54.3242,1504009.0],["2023-01-12",54.3242,54.5084,54.0294,54.361,1171818.0],["2023-01-13",54.361,54.70730209350586,54.1621,54.7073,1231608.0],["2023-01-16",54.7073,55.5988,54.4494,55.4441,3292105.0],["2023-01-17",55.4441,56.8809,55.4441032409668,56.2251,3245453.0],["2023-01-18",56.2251,56.6303,56.0704,56.3283,2262257.0],["2023-01-19",56.3283,57.124,56.1293,57.0209,2594079.0],["2023-01-20",57.0209,57.4187,56.6893,57.0282,2372415.0],["2023-01-30",57.0282,58.2071,57.02821731567383,57.4556,3650843.0],["2023-01-31",57.4556,57.4556,56.1588,56.2251,3343622.0],["2023-02-01",56.2251,58.7965,56.2251091003418,58.7744,7653664.0],["2023-02-02",58.7744,59.5923,58.4281,59.0765,4964681.0],["2023-02-03",59.0765,59.3123,58.3324,59.1797,3012737.0],["2023-02-06",59.1797,59.1796760559082,58.0303,58.3176,2514552.0],["2023-02-07",58.3176,58.9881,58.3176155090332,58.9071,1870711.0],["2023-02-08",58.9071,60.4175,58.3176,58.3545,3354715.0],["2023-02-09",58.3545,62.1416,57.8313,61.8616,9211073.0],["2023-02-10",61.8616,64.6909,61.4932,62.7237,9909316.0],["2023-02-13",62.7237,63.1289,62.0827,62.7016,3754132.0],["2023-02-14",62.7016,63.5342,61.95,62.1784,3659238.0],["2023-02-15",62.1784,64.0057,61.8174,63.7405,4743767.0],["2023-02-16",63.7405,64.0352,61.4785,61.8542,5072151.0],["2023-02-17",61.8542,62.3332,60.05646514892578,60.0565,4356441.0],["2023-02-20",60.0565,61.5743,59.6807,61.3901,3753105.0],["2023-02-21",61.3901,62.51,60.587,61.0953,2785012.0],["2023-02-22",61.0953,61.449,60.2628,60.5427,3015292.0],["2023-02-23",60.5427,60.9038,60.0565,60.4175,2112454.0],["2023-02-24",60.4175,60.7417,59.4891,59.607,3381134.0],["2023-02-27",59.607,59.6512,58.4944,58.5681,3328305.0],["2023-02-28",58.5681,60.388,58.3397,58.8407,4802664.0],["2023-03-01",58.8407,60.7712,58.7965,60.2701,4918800.0],["2023-03-02",60.2701,60.6385,59.7323,59.8944,3367635.0],["2023-03-03",59.8944,61.3753,59.5849,60.1228,4157561.0],["2023-03-06",60.1228,60.9922,59.6807,59.828,3435069.0],["2023-03-07",59.828,60.0786,57.8976,58.0303,3967250.0],["2023-03-08",58.0303,58.8555,57.7134,58.5755,2515747.0],["2023-03-09",58.5755,59.0028,58.1039,58.686,2394206.0],["2023-03-10",58.686,59.0323,57.5292,57.5808,3424634.0],["2023-03-13",57.5808,58.0524,56.7335,57.8387,3291783.0],["2023-03-14",57.8387,58.0892,56.483,57.6766,3908869.0],["2023-03-15",57.6766,61.2722,57.676605224609375,59.747,8789775.0],["2023-03-16",59.747,60.108,59.0028,59.2386,4655983.0],["2023-03-17",59.2386,61.0069,59.23861312866211,60.4912,5258700.0],["2023-03-20",60.4912,64.6541,60.49117660522461,63.711,12952886.0],["2023-03-21",63.711,67.1813,63.3647,64.6836,17446689.0],["2023-03-22",64.6836,67.4171,64.68355560302734,67.1371,14193312.0],["2023-03-23",67.1371,73.1494,67.0487,72.8399,21800109.0],["2023-03-24",72.8399,73.2231,69.6275,70.9979,12860036.0],["2023-03-27",70.9979,72.5747,69.4654,70.438,10222618.0],["2023-03-28",70.438,70.43795776367188,67.1887,67.4097,10014834.0],["2023-03-29",67.4097,68.8244,66.3856,67.8739,8132586.0],["2023-03-30",67.8739,69.6643,67.1224,68.1465,6330208.0],["2023-03-31",68.1465,68.4044,66.1498,68.0213,6607612.0],["2023-04-03",68.0213,69.8117,67.056,69.0307,10143309.0],["2023-04-04",69.0307,69.8043,67.4171,67.9771,10223870.0],["2023-04-06",67.9771,72.7147,67.4171,71.3221,16931387.0],["2023-04-07",71.3221,71.32211303710938,68.3823,68.9496,10121126.0],["2023-04-10",68.9496,69.4727,66.8055,67.2697,8418887.0],["2023-04-11",67.2697,67.9181,66.3119,66.9013,5735330.0],["2023-04-12",66.9013,68.3454,66.6803,67.8149,6508313.0],["2023-04-13",67.8149,67.81494903564453,64.853,65.0151,9799727.0],["2023-04-14",65.0151,65.8624,63.512,65.553,9325045.0],["2023-04-17",65.553,66.5919,64.7278,65.1846,6386762.0],["2023-04-18",65.1846,65.6635,64.1089,65.0298,5090394.0],["2023-04-19",65.0298,68.2202,64.212,66.8792,13678908.0],["2023-04-20",66.8792,73.5694,66.87921905517578,72.722,28170104.0],["2023-04-21",72.722,73.6136,69.2591,69.4138,15843005.0],["2023-04-24",69.4138,71.4695,66.9382,67.5644,9863165.0],["2023-04-25",67.5644,67.5939,64.3888,65.052,8734479.0],["2023-04-26",65.052,65.05195617675781,61.508,61.5669,10681338.0],["2023-04-27",61.5669,62.9079,59.4597,60.4175,8288429.0],["2023-04-28",60.4175,61.1543,60.2038,60.6091,6682247.0],["2023-05-04",60.6091,61.3753,57.4703,58.2071,9745751.0],["2023-05-05",58.2071,58.3913,56.6451,56.8367,6286218.0],["2023-05-08",56.8367,57.3229,56.2251,56.6525,6932776.0],["2023-05-09",56.6525,59.0986,56.1514,56.9693,10031508.0],["2023-05-10",56.9693,56.969276428222656,54.5231,54.8989,9251953.0],["2023-05-11",54.8989,55.8862,54.5231,55.0904,4354737.0],["2023-05-12",55.0904,55.3483,53.2337,53.3369,9165873.0],["2023-05-15",53.3369,53.8821,52.6811,53.8379,6642886.0],["2023-05-16",53.8379,54.1915,53.0642,53.6021,7220072.0],["2023-05-17",53.6021,54.3978,53.3074,54.3168,5594548.0],["2023-05-18",54.3168,55.7757,54.1621,55.3557,7564012.0],["2023-05-19",55.3557,55.6578,54.2136,55.2378,5997270.0],["2023-05-22",55.2378,55.8493,54.6484,54.9578,3940229.0],["2023-05-23",54.9578,54.95781326293945,54.22838592529297,54.2284,3300594.0],["2023-05-24",54.2284,54.7589,53.5432,54.1252,3720849.0],["2023-05-25",54.1252,55.8714,53.6242,55.0536,6108133.0],["2023-05-26",55.0536,56.8956,54.6336,56.2914,8150552.0],["2023-05-29",56.2914,58.3176,56.291419982910156,57.3966,9697418.0],["2023-05-30",57.3966,58.3744,56.3517,58.3669,6980170.0],["2023-05-31",58.3669,59.1954,57.8818,58.4714,5748567.0],["2023-06-01",58.4714,58.5535,57.5086,58.1281,4575039.0],["2023-06-02",58.1281,58.5237,56.6577,57.5832,5094050.0],["2023-06-05",57.5832,58.3893,57.2847,57.7549,3596819.0],["2023-06-06",57.7549,57.8967,55.9039,56.083,4438681.0],["2023-06-07",56.083,57.0607,55.8143,56.4562,3655510.0],["2023-06-08",56.4562,56.4562,54.5081,54.9186,5189923.0],["2023-06-09",54.9186,57.0682,54.4633,56.9488,5606088.0],["2023-06-12",56.9488,58.8894,56.5905,58.0012,7387721.0],["2023-06-13",58.0012,59.4492,57.322,59.4492,6256676.0],["2023-06-14",59.4492,59.9045,58.2176,59.1805,5170184.0],["2023-06-15",59.1805,59.6731,58.8371,58.9491,3496249.0],["2023-06-16",58.9491,59.4268,58.1057,59.3148,4022344.0],["2023-06-19",59.3148,59.9343,58.449,59.5387,3494645.0],["2023-06-20",59.5387,60.5314,58.8819,59.3223,3386750.0],["2023-06-21",59.3223,59.32228088378906,57.8668,57.8668,3660333.0],["2023-06-26",57.8668,57.866844177246094,55.7397,55.8218,3482128.0],["2023-06-27",55.8218,56.6876,55.7397,56.3517,2227520.0],["2023-06-28",56.3517,56.3592,54.6723,55.2396,3296404.0],["2023-06-29",55.2396,55.6501,54.9336,55.1276,2687961.0],["2023-06-30",55.1276,56.8742,55.0455,56.2547,4667230.0],["2023-07-03",56.2547,57.4713,56.18,56.3965,3489363.0],["2023-07-04",56.3965,57.3966,55.8591,56.7547,4614247.0],["2023-07-05",56.7547,57.2399,55.8441,55.9039,3413125.0],["2023-07-06",55.9039,58.4416,55.3217,57.1578,6709985.0],["2023-07-07",57.1578,57.1802,55.0679,56.486,6066472.0],["2023-07-10",56.486,57.3369,56.2547,57.322,5075683.0],["2023-07-11",57.322,58.5684,57.0533,58.1281,4424048.0],["2023-07-12",58.1281,58.255,57.0981,57.21,3617903.0],["2023-07-13",57.21,59.3074,57.21,58.9715,5367593.0],["2023-07-14",58.9715,60.0388,58.4714,59.6358,5525470.0],["2023-07-17",59.6358,61.2256,59.2253,59.9642,5487385.0],["2023-07-18",59.9642,62.3824,59.8298,60.2702,6769080.0],["2023-07-19",60.2702,61.0837,59.3372,59.4865,4185321.0],["2023-07-20",59.4865,60.2702,57.2324,57.3071,5510371.0],["2023-07-21",57.3071,58.046,57.0981,57.2175,2384515.0],["2023-07-24",57.2175,59.5387,56.8816,57.9042,3545523.0],["2023-07-25",57.9042,59.9716,57.90415954589844,59.5238,4488000.0],["2023-07-26",59.5238,59.5238037109375,57.9639,58.1505,3828688.0],["2023-07-27",58.1505,58.2176,57.0981,57.1055,3911492.0],["2023-07-28",57.1055,57.6131,56.2024,57.3444,3127060.0],["2023-07-31",57.3444,57.7847,56.5457,57.1205,4792534.0],["2023-08-01",57.1205,57.3817,55.9188,56.4189,4937435.0],["2023-08-02",56.4189,57.9788,56.083,57.9415,5509517.0],["2023-08-03",57.9415,58.1952,57.2548,57.6355,2456220.0],["2023-08-04",57.6355,58.3669,57.3966,57.9564,2331046.0],["2023-08-07",57.9564,58.2102,57.5235,57.74,1703178.0],["2023-08-08",57.74,57.9564,57.322,57.5608,1646719.0],["2023-08-09",57.5608,57.56082534790039,56.4263,56.501,2739204.0],["2023-08-10",56.501,56.8667,55.9636,56.3591,2085450.0],["2023-08-11",56.3591,56.5681,55.1799,55.2844,2705669.0],["2023-08-14",55.2844,55.284366607666016,54.3738,55.0306,2429120.0],["2023-08-15",55.0306,55.6053,54.2096,54.7619,2872615.0],["2023-08-16",54.7619,54.7694,53.8513,53.8886,2037848.0],["2023-08-17",53.8886,54.3365,53.0228,54.2021,2072965.0],["2023-08-18",54.2021,54.4857,53.2915,53.2915,1922926.0],["2023-08-21",53.2915,53.3886,48.9401,49.1939,9735614.0],["2023-08-22",49.1939,49.8358,45.671,47.6116,12557593.0],["2023-08-23",47.6116,48.0967,46.2756,46.3801,6156790.0],["2023-08-24",46.3801,48.246,46.38005065917969,47.5519,4751821.0],["2023-08-25",47.5519,47.5593,46.6562,46.8951,4278940.0],["2023-08-28",46.8951,49.9179,46.798,46.9473,4361424.0],["2023-08-29",46.9473,48.2684,46.7309,47.843,4017150.0],["2023-08-30",47.843,50.0821,47.842960357666016,49.179,5521590.0],["2023-08-31",49.179,49.7985,48.552,49.388,3285230.0],["2023-09-01",49.388,50.0075,48.7983,49.2312,2534317.0],["2023-09-04",49.2312,50.29854965209961,49.0894,50.2985,4472499.0],["2023-09-05",50.2985,51.0151,50.097,50.7688,3702481.0],["2023-09-06",50.7688,51.7913,50.1791,51.5151,4237766.0],["2023-09-07",51.5151,51.5151481628418,50.3806,50.3881,3086300.0],["2023-09-08",50.3881,51.0673,50.1045,50.8882,2134068.0],["2023-09-11",50.8882,51.6122,50.3135,51.1867,2510622.0],["2023-09-12",51.1867,51.8212,50.933,51.3136,2264360.0],["2023-09-13",51.3136,51.31362533569336,49.8656,50.4404,2815586.0],["2023-09-14",50.4404,50.5971,50.1045,50.3806,2091200.0],["2023-09-15",50.3806,51.1643,49.8656,50.1941,2157711.0],["2023-09-18",50.1941,50.7538,49.5596,50.2612,2071733.0],["2023-09-19",50.2612,50.306,49.1715,49.4327,2878978.0],["2023-09-20",49.4327,49.8358,48.9028,49.0073,1702494.0],["2023-09-21",49.0073,49.485,48.86549758911133,48.8655,1750921.0],["2023-09-22",48.8655,50.3284,48.6714,50.1791,3405565.0],["2023-09-25",50.1791,50.3657,49.5746,49.7089,1910914.0],["2023-09-26",49.7089,49.8656,48.7535,48.7983,2524454.0],["2023-09-27",48.7983,49.3208,48.5819,48.7162,2058698.0],["2023-09-28",48.7162,49.9552,48.71622085571289,49.6865,2431083.0],["2023-10-09",49.6865,50.627,49.2685,50.1866,3649291.0],["2023-10-10",50.1866,50.8658,50.0075,50.4478,2357810.0],["2023-10-11",50.4478,51.1121,50.1194,50.7464,2777604.0],["2023-10-12",50.7464,51.8734,50.746376037597656,51.5077,5065491.0],["2023-10-13",51.5077,52.5675,51.127,52.1122,4832938.0],["2023-10-16",52.1122,52.2391,50.4553,50.7016,3272349.0],["2023-10-17",50.7016,51.1494,50.1642,50.612,1971678.0],["2023-10-18",50.612,50.7613,49.7164,49.7686,2109318.0],["2023-10-19",49.7686,50.9404,49.373,49.5223,2216117.0],["2023-10-20",49.5223,49.7537,48.037,48.149,2961307.0],["2023-10-23",48.149,48.14897537231445,46.6562,46.91,2250446.0],["2023-10-24",46.91,48.4475,46.6562,48.1042,2484734.0],["2023-10-25",48.1042,48.8132,48.0072,48.1639,2174112.0],["2023-10-26",48.1639,48.3132,47.3877,48.1938,1773261.0],["2023-10-27",48.1938,53.0154,48.193756103515625,51.2614,12632514.0],["2023-10-30",51.2614,52.4332,50.515,52.0675,8202022.0],["2023-10-31",52.0675,52.4556,51.4107,51.9182,3390561.0],["2023-11-01",51.9182,52.3212,51.5151,51.9107,2691011.0],["2023-11-02",51.9107,52.3511,51.2763,51.3584,2911307.0],["2023-11-03",51.3584,52.9706,51.3584098815918,52.7392,4752650.0],["2023-11-06",52.7392,56.2472,52.73921203613281,55.9486,10223257.0],["2023-11-07",55.9486,56.0382,55.2247,55.8815,3942832.0],["2023-11-08",55.8815,56.2397,55.3291,55.8815,4096679.0],["2023-11-09",55.8815,56.2397,55.3814,55.6053,3108504.0],["2023-11-10",55.6053,55.8889,55.1575,55.3889,2627974.0],["2023-11-13",55.3889,56.1054,54.8515,55.2097,3593229.0],["2023-11-14",55.2097,56.0531,55.0157,56.0158,3393451.0],["2023-11-15",56.0158,56.7249,55.9039,56.5383,4274758.0],["2023-11-16",56.5383,57.6429,56.2173,56.9488,5204876.0],["2023-11-17",56.9488,57.4563,56.4636,56.8368,2853604.0],["2023-11-20",56.8368,58.1803,56.6502,57.531,4402352.0],["2023-11-21",57.531,57.530975341796875,56.2024,56.2547,3641175.0],["2023-11-22",56.2547,56.254661560058594,55.0306,55.1276,3979869.0],["2023-11-23",55.1276,55.6128,54.8664,55.2918,2183092.0],["2023-11-24",55.2918,55.5083,54.329,54.3962,2593175.0],["2023-11-27",54.3962,55.1426,54.0006,54.844,2294873.0],["2023-11-28",54.844,55.5829,54.5977,55.1052,2121276.0],["2023-11-29",55.1052,55.7471,54.7097,54.8589,1867353.0],["2023-11-30",54.8589,54.9709,53.9931,54.5529,1591748.0],["2023-12-01",54.5529,54.5977,53.7319,54.2842,2266468.0],["2023-12-04",54.2842,54.8291,53.9782,54.2245,1808758.0],["2023-12-05",54.2245,54.224510192871094,52.5377,52.5452,3005723.0],["2023-12-06",52.5452,52.9034,52.0227,52.2093,2704795.0],["2023-12-07",52.2093,52.6198,51.8137,52.172,1901539.0],["2023-12-08",52.172,53.7095,52.0301,52.9258,3486211.0],["2023-12-11",52.9258,53.7319,52.0227,53.6274,2712989.0],["2023-12-12",53.6274,53.814,53.0975,53.5154,1607548.0],["2023-12-13",53.5154,53.515445709228516,52.7392,52.9109,1198256.0],["2023-12-14",52.9109,53.5453,52.4033,52.4332,1761831.0],["2023-12-15",52.4332,52.8213,51.9704,52.172,1545657.0],["2023-12-18",52.172,52.171958923339844,51.4181,51.5674,1367273.0],["2023-12-19",51.5674,52.5228,51.2763,52.2765,1415459.0],["2023-12-20",52.2765,52.5675,51.6121711730957,51.6122,1421499.0],["2023-12-21",51.6122,51.9779,50.7389,51.948,2254762.0],["2023-12-22",51.948,52.0824,50.5672,50.6643,2540228.0],["2023-12-25",50.6643,52.157,50.2314,52.0973,2165759.0],["2023-12-26",52.0973,52.09732437133789,50.8882,51.239,1469309.0],["2023-12-27",51.239,51.7465,50.933,51.642,1341349.0],["2023-12-28",51.642,52.9855,51.3509,52.7915,2161545.0],["2023-12-29",52.7915,53.4707,52.6198,52.9855,2399784.0],["2024-01-02",52.9855,53.3886,52.4407,52.4705,2089205.0],["2024-01-03",52.4705,52.4929,50.9031,51.2614,2130705.0],["2024-01-04",51.2614,51.26137924194336,49.7089,50.0075,2797004.0],["2024-01-05",50.0075,50.9031,49.5447,49.6791,1777505.0],["2024-01-08",49.6791,49.903,48.2759,48.3057,2244564.0],["2024-01-09",48.3057,49.0745,47.9176,48.3953,2161187.0],["2024-01-10",48.3953,48.7312,47.3951,47.9997,1936629.0],["2024-01-11",47.9997,48.552,47.6937,48.3206,2002682.0],["2024-01-12",48.3206,48.320640563964844,47.1638,47.3951,2575842.0],["2024-01-15",47.3951,47.6489,46.7085,46.8727,2538952.0],["2024-01-16",46.8727,47.4399,45.671,46.1263,3803549.0],["2024-01-17",46.1263,46.6189,45.238094329833984,45.2381,2652015.0],["2024-01-18",45.2381,45.3724,43.4319,44.7604,4722705.0],["2024-01-19",44.7604,45.365,44.0737,44.2977,3444229.0],["2024-01-22",44.2977,44.5589,41.7973,41.8794,4754594.0],["2024-01-23",41.8794,42.4989,41.2748,42.2376,3322928.0],["2024-01-24",42.2376,42.6705,40.827,42.2152,4208508.0],["2024-01-25",42.2152,43.6185,41.9913,43.611,4225474.0],["2024-01-26",43.611,43.6259,42.2302,42.3869,4621836.0],["2024-01-29",42.3869,42.7676,41.1852,41.4241,3245304.0],["2024-01-30",41.4241,41.8271,39.9612,40.0358,3829909.0],["2024-01-31",40.0358,40.6031,39.3044,39.4462,3818111.0],["2024-02-01",39.4462,39.9239,38.5953,39.3342,3408048.0],["2024-02-02",39.3342,39.8492,36.3338,37.6026,4618004.0],["2024-02-05",37.6026,37.8415,34.9157,36.7741,5736689.0],["2024-02-06",36.7741,39.0058,36.5726,38.961,5087501.0],["2024-02-07",38.961,40.5508,38.7222,40.1851,5454282.0],["2024-02-08",40.1851,41.8794,39.9463,41.5584,5864047.0],["2024-02-19",41.5584,42.5138,41.2151,42.4392,5879568.0],["2024-02-20",42.4392,43.0661,41.1703,42.8273,4827139.0],["2024-02-21",42.8273,43.3124,41.9988,42.4541,4879119.0],["2024-02-22",42.4541,46.701,42.4540901184082,46.701,10319743.0],["2024-02-23",46.701,49.7537,46.700992584228516,48.649,16517762.0],["2024-02-26",48.649,48.6490478515625,46.4696,47.4698,11839959.0],["2024-02-27",47.4698,52.216739654541016,46.798,52.2167,17888343.0],["2024-02-28",52.2167,53.2841,48.9998,49.2611,20448767.0],["2024-02-29",49.2611,52.5452,48.6341,52.3959,15762141.0],["2024-03-01",52.3959,55.9636,51.948,55.0231,16149094.0],["2024-03-04",55.0231,57.0906,54.6947,55.1724,12059500.0],["2024-03-05",55.1724,57.1354,53.8588,55.3889,14020498.0],["2024-03-06",55.3889,59.4193,54.8664,58.8745,18654710.0],["2024-03-07",58.8745,63.2482,58.87445068359375,60.6061,19369392.0],["2024-03-08",60.6061,66.6667,60.412,66.6667,20162529.0],["2024-03-11",66.6667,66.8309,63.4945,66.7264,18865336.0],["2024-03-12",66.7264,66.72637176513672,61.5763,62.9049,18825016.0],["2024-03-13",62.9049,64.7186,62.2182,63.2184,15936740.0],["2024-03-14",63.2184,63.218387603759766,61.2181,62.3824,13193141.0],["2024-03-15",62.3824,66.8159,60.7927,66.3681,23667478.0],["2024-03-18",66.3681,69.3909,64.935,68.4804,21936513.0],["2024-03-19",68.4804,69.988,67.3235,68.4804,11836804.0],["2024-03-20",68.4804,70.2941,67.9952,68.5774,9292247.0],["2024-03-21",68.5774,69.2417,66.8085,66.8756,10630439.0],["2024-03-22",66.8756,67.8459,65.9427,67.0996,8447149.0],["2024-03-25",67.0996,67.622,64.838,64.9351,7799780.0],["2024-03-26",64.9351,67.4504,64.93505096435547,65.5322,9434157.0],["2024-03-27",65.5322,66.6517,63.614,65.1814,8407367.0],["2024-03-28",65.1814,67.2488,64.5245,66.0994,9168055.0],["2024-03-29",66.0994,66.689,64.9351,66.5622,3634055.0],["2024-04-01",66.5622,72.8168,65.3082,71.5778,13888517.0],["2024-04-02",71.5778,72.2421,69.3088,70.8986,9134851.0],["2024-04-03",70.8986,70.89863586425781,68.4356,69.8612,7134402.0],["2024-04-08",69.8612,70.5553,68.2938,69.2641,5468316.0],["2024-04-09",69.2641,69.4133,67.9131,69.0103,4182906.0],["2024-04-10",69.0103,70.5031,66.6443,68.0922,8157771.0],["2024-04-11",68.0922,68.7341,66.5025,67.1742,6928528.0],["2024-04-12",67.1742,73.7423,67.17420196533203,72.2496,14890423.0],["2024-04-15",72.2496,73.13031005859375,70.8912,73.1303,8383079.0],["2024-04-16",73.1303,73.13031005859375,65.8158,66.398,20184121.0],["2024-04-17",66.398,67.637,64.9351,66.7861,11908973.0],["2024-04-18",66.7861,67.5474,64.3081,66.5995,6468680.0],["2024-04-19",66.5995,66.6741,62.6959,63.8901,11162273.0],["2024-04-22",63.8901,63.8901252746582,58.7252,62.3377,10219833.0],["2024-04-23",62.3377,64.1812,61.6585,61.957,5333313.0],["2024-04-24",61.957,66.3383,61.95700454711914,65.0694,8544305.0],["2024-04-25",65.0694,65.5172,64.2708,65.0321,3508775.0],["2024-04-26",65.0321,70.0702,65.03208923339844,68.7416,9988754.0],["2024-04-29",68.7416,70.309,68.346,69.8537,7130363.0],["2024-04-30",69.8537,71.0554,69.4283,69.7268,6155589.0],["2024-05-06",69.7268,71.5181,68.667,69.2939,6865449.0],["2024-05-07",69.2939,71.0554,68.2938,68.861,6116017.0],["2024-05-08",68.861,69.9731,67.3981,67.7713,5188957.0],["2024-05-09",67.7713,68.0699,66.9204,67.622,4498078.0],["2024-05-10",67.622,67.6967,64.644,65.7038,8103836.0],["2024-05-13",65.7038,67.3459,65.159,66.1666,5247140.0],["2024-05-14",66.1666,67.3981,65.3083,65.7561,3094379.0],["2024-05-15",65.7561,66.7338,64.9052,65.0694,3553764.0],["2024-05-16",65.0694,66.898,65.06941223144531,66.189,5500576.0],["2024-05-17",66.189,66.2039,64.4947,65.9427,4115295.0],["2024-05-20",65.9427,66.6517,64.8455,66.2039,6164260.0],["2024-05-21",66.2039,70.3015,65.7188,68.8162,10781313.0],["2024-05-22",68.8162,69.0252,67.5549,68.3162,5302258.0],["2024-05-23",68.3162,71.8018,68.316162109375,70.3986,11152914.0],["2024-05-24",70.3986,71.2868,67.6892,67.9206,6411767.0],["2024-05-27",67.9206,70.0702,67.3309,68.7565,4935417.0],["2024-05-28",68.7565,68.8013,66.801,66.9353,4161335.0],["2024-05-29",66.9353,67.9056,66.7114,67.1219,3123686.0],["2024-05-30",67.1219,69.7381,66.0061,69.1274,5617925.0],["2024-05-31",69.1274,69.5194,67.6723,67.8005,3368755.0],["2024-06-03",67.8005,73.4172,67.80048370361328,70.7936,10446716.0],["2024-06-04",70.7936,71.4269,69.4893,70.8086,6111956.0],["2024-06-05",70.8086,72.0677,70.3714,70.4618,5496104.0],["2024-06-06",70.4618,74.1184,70.46183013916016,72.6558,11469278.0],["2024-06-07",72.6558,73.2815,70.0246,70.7408,8043708.0],["2024-06-11",70.7408,72.3014,69.8964,71.9772,6359497.0],["2024-06-12",71.9772,75.302,71.5324,72.9046,8199171.0],["2024-06-13",72.9046,79.1018,72.90455627441406,77.5638,14461411.0],["2024-06-14",77.5638,82.1251,76.2444,80.8208,13173522.0],["2024-06-17",80.8208,84.5678,79.7653,82.8413,10825135.0],["2024-06-18",82.8413,83.6405,80.3533,81.8084,8311253.0],["2024-06-19",81.8084,82.5548,80.0895,80.9339,6292235.0],["2024-06-20",80.9339,81.7255,79.9161,80.293,4356151.0],["2024-06-21",80.293,81.8763,78.4082,80.9716,4826972.0],["2024-06-24",80.9716,84.5301,79.8407,80.1422,9403214.0],["2024-06-25",80.1422,80.3006,78.1519,78.9736,7784091.0],["2024-06-26",78.9736,80.6775,77.8277,80.3081,7454604.0],["2024-06-27",80.3081,80.30810546875,77.7146,77.8654,6354613.0],["2024-06-28",77.8654,81.3485,77.3904,79.7427,8232311.0],["2024-07-01",79.7427,80.293,77.5412,80.0442,4879153.0],["2024-07-02",80.0442,80.04422760009766,77.6694,78.3705,4128263.0],["2024-07-03",78.3705,78.9209,76.1464,77.6091,4957982.0],["2024-07-04",77.6091,80.4061,77.60905456542969,79.1998,6112247.0],["2024-07-05",79.1998,79.9613,76.9381,79.4939,5311263.0],["2024-07-08",79.4939,80.6625,78.8229,79.2752,4523240.0],["2024-07-09",79.2752,82.7433,78.6269,82.7433,9342348.0],["2024-07-10",82.7433,91.0214,82.74327850341797,91.0214,19837308.0],["2024-07-11",91.0214,95.8465,90.5539,95.741,20713915.0],["2024-07-12",95.741,96.3441,91.2928,95.1001,11753901.0],["2024-07-15",95.1001,96.8417,94.3613,96.0501,6585103.0],["2024-07-16",96.0501,98.4777,95.0398,98.3872,8947524.0],["2024-07-17",98.3872,98.38722229003906,93.1098,93.1776,11091197.0],["2024-07-18",93.1776,93.7807,89.7246,92.4765,8361410.0],["2024-07-19",92.4765,93.645,90.5389,90.9234,6040011.0],["2024-07-22",90.9234,91.3757,88.9858,90.2222,6623687.0],["2024-07-23",90.2222,91.3003,86.3244,86.4375,7397295.0],["2024-07-24",86.4375,87.787,84.0853,84.4848,7502437.0],["2024-07-25",84.4848,84.5753,81.9592,83.1127,6051784.0],["2024-07-26",83.1127,84.4095,82.0271,83.4821,5229357.0],["2024-07-29",83.4821,85.5705,82.1778,84.0023,6624480.0],["2024-07-30",84.0023,84.0023422241211,82.0723,82.9996,4144455.0],["2024-07-31",82.9996,83.9873,80.3835,83.4369,8881897.0],["2024-08-01",83.4369,89.4909,83.4368896484375,88.1791,17277813.0],["2024-08-02",88.1791,88.17908477783203,82.0271,83.6857,11369624.0],["2024-08-05",83.6857,83.68568420410156,78.4459,78.4459,12103063.0],["2024-08-06",78.4459,81.4993,77.7674,78.9963,7907043.0],["2024-08-07",78.9963,79.034,76.4103,77.2095,7804109.0],["2024-08-08",77.2095,77.20947265625,75.2417,75.958,6017284.0],["2024-08-09",75.958,78.2951,75.95795440673828,77.3075,7161943.0],["2024-08-12",77.3075,80.1121,76.9079,79.0038,7224253.0],["2024-08-13",79.0038,82.6,79.0038,81.7707,9200730.0],["2024-08-14",81.7707,84.0627,81.3259,81.5747,7000615.0],["2024-08-15",81.5747,82.8187,78.6872,79.8181,7307129.0],["2024-08-16",79.8181,83.1504,79.81805419921875,81.1977,7262647.0],["2024-08-19",81.1977,81.7255,80.293,80.7605,3593575.0],["2024-08-20",80.7605,82.5397,80.0518,80.3684,3231146.0],["2024-08-21",80.3684,82.9318,79.0717,81.3862,5107343.0],["2024-08-22",81.3862,82.8564,79.6899,82.2532,5262465.0],["2024-08-23",82.2532,82.25322723388672,80.4363,81.3938,4083147.0],["2024-08-26",81.3938,81.8009,79.524,80.0593,3676739.0],["2024-08-27",80.0593,80.4136,78.3404,78.9058,4483100.0],["2024-08-28",78.9058,83.0072,77.6995,78.1443,7662462.0],["2024-08-29",78.1443,78.14433288574219,71.6304,74.9251,15344804.0],["2024-08-30",74.9251,78.0313,74.4878,75.9806,12412900.0],["2024-09-02",75.9806,77.4281,73.8997,73.9601,6691155.0],["2024-09-03",73.9601,75.287,73.1383,73.2288,6942826.0],["2024-09-04",73.2288,73.22875213623047,69.7456,71.8641,8741822.0],["2024-09-05",71.8641,73.4323,71.1328,71.8868,5124974.0],["2024-09-06",71.8868,72.0752,69.4667,69.4742,5415501.0],["2024-09-09",69.4742,70.1678,68.6147,69.4063,5355451.0],["2024-09-10",69.4063,71.2459,68.9389,70.4166,5171790.0],["2024-09-11",70.4166,71.2459,69.052,69.4214,4210588.0],["2024-09-12",69.4214,71.6153,69.0143,69.2103,5289142.0],["2024-09-13",69.2103,73.2815,68.9841,72.0677,11763974.0],["2024-09-18",72.0677,73.4323,70.6202,72.8593,6747126.0],["2024-09-19",72.8593,73.1157,67.6271,68.4564,15817518.0],["2024-09-20",68.4564,68.5016,66.9109,67.4461,9875611.0],["2024-09-23",67.4461,68.5695,66.1268,66.1871,8844564.0],["2024-09-24",66.1871,69.8285,65.6066,69.052,10911804.0],["2024-09-25",69.052,71.7284,68.3282,68.381,12192375.0],["2024-09-26",68.381,70.115,67.4763,70.0396,9538328.0],["2024-09-27",70.0396,77.0436,70.0396499633789,76.056,16459886.0],["2024-09-30",76.056,83.6631,76.05596160888672,83.6631,18051378.0],["2024-10-08",83.6631,92.0316390991211,83.66307067871094,92.0316,21948660.0],["2024-10-09",92.0316,94.6251,85.9475,87.674,18111047.0],["2024-10-10",87.674,90.079,85.6308,86.7165,13316966.0],["2024-10-11",86.7165,87.1688,80.293,81.7783,11950023.0],["2024-10-14",81.7783,82.4869,79.1621,82.1703,11180024.0],["2024-10-15",82.1703,84.8166,80.4815,81.1751,10502514.0],["2024-10-16",81.1751,81.17511749267578,76.2294,77.3075,11745383.0],["2024-10-17",77.3075,79.9161,77.30747985839844,78.167,9420282.0],["2024-10-18",78.167,85.9852,77.6166,85.1634,17393444.0],["2024-10-21",85.1634,88.1942,82.5397,84.9674,18727664.0],["2024-10-22",84.9674,88.1866,83.7988,85.5102,12936335.0],["2024-10-23",85.5102,85.51019287109375,81.4164,82.3286,16063327.0],["2024-10-24",82.3286,83.7762,80.1422,82.2909,8465073.0],["2024-10-25",82.2909,85.2916,82.0271,83.6103,12500572.0],["2024-10-28",83.6103,83.61029815673828,78.167,79.1546,21115714.0],["2024-10-29",79.1546,81.6803,77.9106,80.0668,16805648.0],["2024-10-30",80.0668,80.6549,77.9559,78.6419,10857004.0],["2024-10-31",78.6419,80.489,77.7071,79.2074,10090765.0],["2024-11-01",79.2074,79.8331,76.5083,76.5686,10964759.0],["2024-11-04",76.5686,79.0114,75.9127,76.7797,11641363.0],["2024-11-05",76.7797,81.4239,75.0457,80.9263,18818948.0],["2024-11-06",80.9263,82.8564,78.6193,79.2677,14820413.0],["2024-11-07",79.2677,80.67,78.0313,80.6398,11766710.0],["2024-11-08",80.6398,84.3491,80.63983154296875,81.2957,13923282.0],["2024-11-11",81.2957,86.9954,80.964,86.9351,18723237.0],["2024-11-12",86.9351,86.93509674072266,84.2813,85.1558,13017197.0],["2024-11-13",85.1558,86.92,84.4396,86.6637,10843628.0],["2024-11-14",86.6637,87.8926,82.2382,82.4643,10840317.0],["2024-11-15",82.4643,84.6055,79.1621,79.2526,9082720.0],["2024-11-18",79.2526,80.1272,76.2671,77.2999,7933937.0],["2024-11-19",77.2999,78.9963,76.3575,78.657,7336768.0],["2024-11-20",78.657,79.132,77.6694,78.1519,5797733.0],["2024-11-21",78.1519,78.1518783569336,76.8099,77.5337,5456731.0],["2024-11-22",77.5337,78.0313,74.2616,74.2616,8821269.0],["2024-11-25",74.2616,74.4124,71.4721,72.7462,7377307.0],["2024-11-26",72.7462,74.4049,72.0979,73.3418,4940544.0],["2024-11-27",73.3418,76.3877,72.5879,75.3171,6231130.0],["2024-11-28",75.3171,75.31712341308594,73.6886,73.8922,3965219.0],["2024-11-29",73.8922,75.4905,73.4851,74.533,4682172.0],["2024-12-02",74.533,76.8099,74.53303527832031,76.8099,7171932.0],["2024-12-03",76.8099,76.80989074707031,73.9601,74.7215,6569812.0],["2024-12-04",74.7215,75.2342,73.568,73.8847,4494011.0],["2024-12-05",73.8847,74.9778,73.4021,74.1485,3430583.0],["2024-12-06",74.1485,75.7167,73.7414,75.1588,4889404.0],["2024-12-09",75.1588,75.4076,74.0505,74.6687,3548727.0],["2024-12-10",74.6687,77.6543,74.2013,74.5632,5817464.0],["2024-12-11",74.5632,75.3774,73.5906,74.6612,4076339.0],["2024-12-12",74.6612,75.3473,74.1108,75.0306,3485762.0],["2024-12-13",75.0306,76.1464,74.2616,75.1513,6399682.0],["2024-12-16",75.1513,77.5261,75.15125274658203,77.021,9354759.0],["2024-12-17",77.021,84.4396,76.5837,83.3163,22048783.0],["2024-12-18",83.3163,83.6857,81.5747,83.0599,9717676.0],["2024-12-19",83.0599,89.7397,81.8009,88.9405,20387966.0],["2024-12-20",88.9405,91.3531,87.3422,88.4505,16344998.0],["2024-12-23",88.4505,93.3962,88.45049285888672,89.3778,17866838.0],["2024-12-24",89.3778,91.9336,88.2846,91.9035,11173026.0],["2024-12-25",91.9035,94.2406,91.2249,91.6773,9000669.0],["2024-12-26",91.6773,98.7265,90.471,96.9246,14826808.0],["2024-12-27",96.9246,98.7039,95.3791,96.2612,9740584.0],["2024-12-30",96.2612,100.4681,95.8239,97.9349,10781429.0],["2024-12-31",97.9349,97.93486785888672,93.7204,94.2406,11349458.0],["2025-01-02",94.2406,95.5977,90.3805,91.5717,10346962.0],["2025-01-03",91.5717,92.6348,88.9632,89.3401,7124627.0],["2025-01-06",89.3401,91.6547,87.4553,88.7219,6242727.0],["2025-01-07",88.7219,94.6101,88.458,94.4442,11628086.0],["2025-01-08",94.4442,96.9925,92.1824,96.1858,11842208.0],["2025-01-09",96.1858,100.174,94.9946,95.085,14054183.0],["2025-01-10",95.085,97.1282,93.63,95.1227,9539535.0],["2025-01-13",95.1227,95.2434,91.6019,92.8685,8122130.0],["2025-01-14",92.8685,97.2488,91.8281,96.5024,8041020.0],["2025-01-15",96.5024,96.50241088867188,93.2605,93.4867,6191733.0],["2025-01-16",93.4867,93.4867172241211,90.0262,91.9789,9310869.0],["2025-01-17",91.9789,96.0953,91.1722,94.4744,7066693.0],["2025-01-20",94.4744,99.405,94.47435760498047,98.1535,9135404.0],["2025-01-21",98.1535,101.7799,98.15351867675781,101.1014,9382708.0],["2025-01-22",101.1014,106.7558,100.1966,105.3837,11866569.0],["2025-01-23",105.3837,106.3035,103.0616,105.0519,8436106.0],["2025-01-24",105.0519,105.459,102.2775,104.592,7366534.0],["2025-01-27",104.592,104.59203338623047,98.048,98.3872,10231859.0],["2025-02-05",98.3872,98.6737,88.8878,91.9035,15898951.0],["2025-02-06",91.9035,93.9014,90.3278,93.4867,12325441.0],["2025-02-07",93.4867,95.7334,91.2249,92.6046,12573996.0],["2025-02-10",92.6046,98.0706,92.6046142578125,97.4071,13115603.0],["2025-02-11",97.4071,104.0417,96.5778,102.3981,11314266.0],["2025-02-12",102.3981,107.8867,102.39810943603516,107.8038,11083087.0],["2025-02-13",107.8038,107.8038,102.8052,103.2123,8762353.0],["2025-02-14",103.2123,106.4768,101.5839,102.7977,8043461.0],["2025-02-17",102.7977,113.0812,102.79768371582031,111.5658,15142701.0],["2025-02-18",111.5658,116.8584,110.827,112.3348,14432840.0],["2025-02-19",112.3348,114.2875,110.1108,111.5357,10518231.0],["2025-02-20",111.5357,116.2477,110.0278,115.3505,9162747.0],["2025-02-21",115.3505,123.8548,115.35054016113281,121.0427,11773255.0],["2025-02-24",121.0427,121.04267883300781,113.903,114.9736,9543342.0],["2025-02-25",114.9736,114.97357940673828,109.7413,110.6008,12367465.0],["2025-02-26",110.6008,111.6111,108.4597,108.9422,8272071.0],["2025-02-27",108.9422,110.6762,104.6599,107.1101,10883923.0],["2025-02-28",107.1101,107.11013793945312,98.0404,98.6813,17194664.0],["2025-03-03",98.6813,98.68125915527344,90.1393,91.7753,30762082.0],["2025-03-04",91.7753,94.6628,88.0434,94.0974,24187733.0],["2025-03-05",94.0974,96.9548,92.9439,94.4367,15749819.0],["2025-03-06",94.4367,101.4482,94.43666076660156,99.9026,25589816.0],["2025-03-07",99.9026,101.7799,98.0103,98.9074,14190816.0],["2025-03-10",98.9074,99.7744,97.2563,99.0808,11458002.0],["2025-03-11",99.0808,100.2645,94.2406,95.364,17895511.0],["2025-03-12",95.364,98.2214,93.9089,95.8013,12898741.0],["2025-03-13",95.8013,99.4503,92.6423,96.5024,19464502.0],["2025-03-14",96.5024,104.6222,96.50241088867188,104.6147,22508712.0],["2025-03-17",104.6147,104.8107,101.8327,104.4111,15418756.0],["2025-03-18",104.4111,110.45,103.054,108.0827,16332331.0],["2025-03-19",108.0827,108.08270263671875,100.6716,101.8176,18632926.0],["2025-03-20",101.8176,103.2877,99.5558,99.88,11751355.0],["2025-03-21",99.88,100.6339,97.867,98.8019,10241090.0],["2025-03-24",98.8019,101.4783,98.4626,100.3776,9804423.0],["2025-03-25",100.3776,101.6442,95.9671,96.4572,11029739.0],["2025-03-26",96.4572,98.6134,95.952,96.8191,6896815.0],["2025-03-27",96.8191,97.7841,94.9267,96.0802,5829668.0],["2025-03-28",96.0802,96.6306,94.8438,94.9192,5648445.0],["2025-03-31",94.9192,95.756,93.155,95.0398,7418762.0],["2025-04-01",95.0398,98.0103,94.9946,95.2961,9451024.0],["2025-04-02",95.2961,97.3996,94.6553,96.1782,6632700.0],["2025-04-03",96.1782,96.17823028564453,89.9659,91.8507,12964480.0],["2025-04-07",91.8507,91.85070037841797,82.66788482666016,82.6679,10423023.0],["2025-04-08",82.6679,83.0901,75.7921,78.7475,19935766.0],["2025-04-09",78.7475,80.9565,74.6386,79.1923,14872672.0],["2025-04-10",79.1923,85.1106,79.19229888916016,81.2354,14962135.0],["2025-04-11",81.2354,84.138,79.9236,83.0599,12563008.0],["2025-04-14",83.0599,85.7213,81.7707,82.6076,10325833.0],["2025-04-15",82.6076,82.60757446289062,80.5117,81.5747,6492313.0],["2025-04-16",81.5747,81.57469177246094,78.4836,79.8708,9030209.0],["2025-04-17",79.8708,81.062,79.0867,79.4788,6366248.0],["2025-04-18",79.4788,81.4239,79.4787826538086,81.2882,6693754.0],["2025-04-21",81.2882,83.6781,80.4966,83.6103,8231272.0],["2025-04-22",83.6103,85.4423,82.1778,83.6254,10343756.0],["2025-04-23",83.6254,85.0352,81.6501,83.452,11805738.0],["2025-04-24",83.452,83.45197296142578,80.0669,80.1196,13220246.0],["2025-04-25",80.1196,84.4245,80.11962890625,82.4191,13944184.0],["2025-04-28",82.4191,83.2333,81.7632,82.0497,6368572.0],["2025-04-29",82.0497,82.2532,80.8962,81.4691,5335440.0],["2025-04-30",81.4691,83.0901,81.047,82.1929,6629819.0],["2025-05-06",82.1929,87.8172,82.19292449951172,87.1914,14073332.0],["2025-05-07",87.1914,89.6115,86.4224,87.297,8732019.0],["2025-05-08",87.297,89.9131,87.0783,89.9056,11626774.0],["2025-05-09",89.9056,89.90556335449219,86.4677,86.7617,8214471.0],["2025-05-12",86.7617,89.4683,86.76170349121094,87.9077,8277574.0],["2025-05-13",87.9077,89.2195,87.0784,87.2744,6742559.0],["2025-05-14",87.2744,89.129,86.7919,87.2442,8514766.0],["2025-05-15",87.2442,87.24420928955078,83.8365,83.9948,9473506.0],["2025-05-16",83.9948,84.2813,83.1429,83.6631,7402164.0],["2025-05-19",83.6631,84.5678,81.8084,84.4848,6920592.0],["2025-05-20",84.4848,84.48484802246094,82.9318,83.8516,5295732.0],["2025-05-21",83.8516,84.6055,83.3163,83.9269,5739433.0],["2025-05-22",83.9269,85.1558,82.9468,83.55,7036416.0],["2025-05-23",83.55,83.746,81.8386,81.8763,6047012.0],["2025-05-26",81.8763,83.3012,81.5596,82.3588,4412717.0],["2025-05-27",82.3588,82.35877990722656,79.1998,79.5617,7584921.0],["2025-05-28",79.5617,81.1223,79.56172180175781,81.0319,6641003.0],["2025-05-29",81.0319,84.6667,81.03186798095703,84.5176,9724214.0],["2025-05-30",84.5176,84.51761627197266,82.1917,83.7523,7018213.0],["2025-06-03",83.7523,86.3366,82.7185,85.6706,9057579.0],["2025-06-04",85.6706,88.7619,85.6706,87.6387,10285617.0],["2025-06-05",87.6387,92.9266,87.3504,91.8631,14454028.0],["2025-06-06",91.8631,92.5887,90.3025,91.3263,9109799.0],["2025-06-09",91.3263,94.8748,91.32633972167969,93.9902,12376989.0],["2025-06-10",93.9902,95.2227,92.4396,93.8312,9140660.0],["2025-06-11",93.8312,95.9881,93.3143,93.3938,9184255.0],["2025-06-12",93.3938,96.8628,92.5489,95.3718,11199801.0],["2025-06-13",95.3718,96.3558,93.7119,94.9245,7373302.0],["2025-06-16",94.9245,100.3914,94.2387,98.3537,12546525.0],["2025-06-17",98.3537,99.3974,94.7854,96.1968,12496727.0],["2025-06-18",96.1968,103.8504,95.6203,102.9757,18778291.0],["2025-06-19",102.9757,104.8146,101.3854,101.9519,10747570.0],["2025-06-20",101.9519,101.95191955566406,97.6778,98.632,10930694.0],["2025-06-23",98.632,99.2384,96.2167,97.4095,7142882.0],["2025-06-24",97.4095,98.7712,95.9483,96.8131,8247520.0],["2025-06-25",96.8131,99.3875,96.81307983398438,99.298,10624171.0],["2025-06-26",99.298,109.2278,98.8408,104.079,18471613.0],["2025-06-27",104.079,110.5796,101.5841,107.2995,17809631.0],["2025-06-30",107.2995,109.4564,105.3613,107.1603,12783105.0],["2025-07-01",107.1603,112.5974,106.395,110.3212,12784675.0],["2025-07-02",110.3212,110.32118225097656,104.3872,104.5263,10891714.0],["2025-07-03",104.5263,112.8161,104.52632141113281,112.7664,19223524.0],["2025-07-04",112.7664,116.295,111.504,115.2016,18037665.0],["2025-07-07",115.2016,117.4877,111.3251,113.7206,11431074.0],["2025-07-08",113.7206,119.2769,112.3191,118.263,14994073.0],["2025-07-09",118.263,120.2709,116.9709,117.3784,9333951.0],["2025-07-10",117.3784,121.1257,114.307,118.5215,13530815.0],["2025-07-11",118.5215,121.235,116.295,116.782,10560401.0],["2025-07-14",116.782,123.6504,116.295,123.2329,13773663.0],["2025-07-15",123.2329,131.473,123.23291015625,131.1648,16125378.0],["2025-07-16",131.1648,131.16482543945312,122.2588,122.7856,13561826.0],["2025-07-17",122.7856,131.2046,121.2947,130.1112,16934961.0],["2025-07-18",130.1112,135.6775,129.2166,130.807,15187102.0],["2025-07-21",130.807,140.8064,130.80699157714844,140.3988,19021348.0],["2025-07-22",140.3988,143.1223,133.1925,136.1745,15992361.0],["2025-07-23",136.1745,136.17445373535156,129.6142,131.4034,13748868.0],["2025-07-24",131.4034,136.1744,128.2227,131.6121,14124280.0],["2025-07-25",131.6121,133.0931,129.644,131.1847,10519941.0],["2025-07-28",131.1847,144.30514526367188,131.1846923828125,144.3051,23025309.0],["2025-07-29",144.3051,147.7046,140.1702,143.6293,16864271.0],["2025-07-30",143.6293,144.6928,138.8184,140.1305,12809184.0],["2025-07-31",140.1305,149.0663,140.13046264648438,141.2437,18737291.0],["2025-08-01",141.2437,141.2437286376953,131.7513,134.6736,17298664.0],["2025-08-04",134.6736,135.7272,130.7275,135.4091,11364649.0],["2025-08-05",135.4091,139.1564,132.2781,135.0811,11065946.0],["2025-08-06",135.0811,137.8443,133.3814,134.0275,8275808.0],["2025-08-07",134.0275,138.6395,131.9401,133.6796,11844840.0],["2025-08-08",133.6796,135.5284,131.2046,132.6955,7860499.0],["2025-08-11",132.6955,139.2756,132.1985,137.6753,13842377.0],["2025-08-12",137.6753,140.8163,136.1745,138.9576,10245205.0],["2025-08-13",138.9576,152.85333251953125,138.95758056640625,152.8533,18880976.0],["2025-08-14",152.8533,153.9964,147.3169,149.0961,12098003.0],["2025-08-15",149.0961,152.8533,144.3946,144.832,14504615.0],["2025-08-18",144.832,148.3009,140.041,145.6768,16202643.0],["2025-08-19",145.6768,148.7085,142.2377,144.1262,11512576.0],["2025-08-20",144.1262,145.0705,136.5025,141.8501,11320600.0],["2025-08-21",141.8501,143.7386,136.8702,140.7269,11427716.0],["2025-08-22",140.7269,152.078,139.216,149.0166,18112328.0],["2025-08-25",149.0166,162.8825,147.128,160.1292,16653943.0],["2025-08-26",160.1292,164.0455,157.1274,161.7096,10516028.0],["2025-08-27",161.7096,176.8876,160.1292,168.4786,13594995.0],["2025-08-28",168.4786,185.3265,168.47860717773438,185.3265,15728591.0],["2025-08-29",185.3265,198.7948,183.9945,196.8069,14791512.0],["2025-09-01",196.8069,201.8762,189.034,198.6756,17025345.0],["2025-09-02",198.6756,200.7828,178.80599975585938,178.806,19859959.0],["2025-09-03",178.806,188.4575,177.8021,184.5213,12246651.0],["2025-09-04",184.5213,188.05,166.0732,167.7828,21773410.0],["2025-09-05",167.7828,181.9867,167.7828,181.1518,15699656.0],["2025-09-08",181.1518,182.772,169.6515,175.2575,12425440.0],["2025-09-09",175.2575,178.7961,171.1126,172.9018,7699310.0],["2025-09-10",172.9018,183.8852,172.90179443359375,182.2054,13525729.0],["2025-09-11",182.2054,200.42494201660156,182.20538330078125,200.4249,13451701.0],["2025-09-12",200.4249,203.6752,193.825,194.1927,11412093.0],["2025-09-15",194.1927,195.3954,185.565,186.718,9939253.0],["2025-09-16",186.718,193.328,184.8792,187.3542,10842244.0],["2025-09-17",187.3542,188.8551,180.9033,186.8174,8912473.0],["2025-09-18",186.8174,200.7629,183.8852,196.2801,15432099.0],["2025-09-19",196.2801,200.2759,191.7277,194.3915,9155138.0],["2025-09-22",194.3915,213.7044,188.9346,213.5056,11842405.0],["2025-09-23",213.5056,226.6162,210.7126,217.6008,15660517.0],["2025-09-24",217.6008,217.60079956054688,202.7806,209.321,9734154.0],["2025-09-25",209.321,212.6508,200.7828,207.2535,7595230.0],["2025-09-26",207.2535,210.305,204.2617,205.3053,6964203.0],["2025-09-29",205.3053,219.95651245117188,201.3792,219.9565,8569061.0],["2025-09-30",219.9565,232.2719,213.5056,215.3345,7868845.0],["2025-10-09",215.3345,236.86402893066406,215.3345489501953,236.864,9255390.0],["2025-10-10",236.864,236.86402893066406,213.6846,215.4836,13017189.0],["2025-10-13",215.4836,218.6743,203.7746,213.0484,8889367.0],["2025-10-14",213.0484,217.899,193.7752,195.4153,11766226.0],["2025-10-15",195.4153,200.7828,191.0418,200.7828,8616874.0],["2025-10-16",200.7828,206.7466,197.3039,200.2858,7727180.0],["2025-10-17",200.2858,200.6635,191.837,195.1668,6832680.0],["2025-10-20",195.1668,204.1325,192.0358,193.7951,9325901.0],["2025-10-21",193.7951,202.6912,189.849,199.9876,8309502.0],["2025-10-22",199.9876,206.1303,197.3039,200.7728,7272137.0],["2025-10-23",200.7728,202.7409,189.1533,192.5427,10728896.0],["2025-10-24",192.5427,211.79600524902344,192.542724609375,211.796,12458095.0],["2025-10-27",211.796,222.2128,211.79600524902344,219.7379,16309619.0],["2025-10-28",219.7379,230.602,216.6963,222.8987,11881857.0],["2025-10-29",222.8987,231.7053,218.6743,226.4273,8634087.0],["2025-10-30",226.4273,242.4402,224.6381,232.0333,13554811.0],["2025-10-31",232.0333,232.03330993652344,211.7065,213.1876,11429720.0],["2025-11-03",213.1876,218.2767,205.1165,217.5114,12079662.0],["2025-11-04",217.5114,232.58,217.5113525390625,221.5071,13250342.0],["2025-11-05",221.5071,227.2026,211.5177,224.6381,7622148.0],["2025-11-06",224.6381,233.5839,221.6562,229.111,8779487.0],["2025-11-07",229.111,229.11102294921875,216.4776,221.4177,7754075.0],["2025-11-10",221.4177,223.9424,208.7346,216.9945,9762793.0],["2025-11-11",216.9945,220.533,210.2255,210.7822,5847196.0],["2025-11-12",210.7822,212.0346,202.9695,206.349,7543216.0],["2025-11-13",206.349,208.4562,202.7707,206.2496,6658833.0],["2025-11-14",206.2496,206.24961853027344,197.4828,199.1129,6157114.0],["2025-11-17",199.1129,205.3352,198.3078,199.9578,4768116.0],["2025-11-18",199.9578,204.5599,197.8008,199.0831,5855016.0],["2025-11-19",199.0831,202.2737,195.8129,198.7551,5228662.0],["2025-11-20",198.7551,207.7406,195.8626,196.6876,6245483.0],["2025-11-21",196.6876,196.68759155273438,186.8671,186.9665,7391684.0],["2025-11-24",186.9665,191.5984,182.8912,186.2807,8079075.0],["2025-11-25",186.2807,203.5659,186.2806854248047,199.6695,10836915.0],["2025-11-26",199.6695,211.6071,195.475,203.6156,10303225.0],["2025-11-27",203.6156,207.2436,195.6141,196.6677,8571906.0],["2025-11-28",196.6677,197.5524,192.3539,194.3716,8272427.0],["2025-12-01",194.3716,198.3972,190.4454,195.9123,6999146.0],["2025-12-02",195.9123,198.2978,194.2921,196.3993,5051549.0],["2025-12-03",196.3993,199.7689,192.4334,193.815,6221826.0],["2025-12-04",193.815,194.5704,188.3084,194.1231,4488760.0],["2025-12-05",194.1231,194.3716,181.2611,188.8054,13474467.0],["2025-12-08",188.8054,197.4033,187.9108,195.127,10471219.0],["2025-12-09",195.127,208.7147,195.12704467773438,204.2517,14540558.0],["2025-12-10",204.2517,215.4936,200.9816,204.9077,14338980.0],["2025-12-11",204.9077,204.90774536132812,191.837,192.5725,11410707.0],["2025-12-12",192.5725,194.3219,185.4756,191.1213,10507105.0],["2025-12-15",191.1213,207.5219,189.4515,200.5641,16570232.0],["2025-12-16",200.5641,209.6093,198.7948,201.081,11364874.0],["2025-12-17",201.081,221.1891,198.596,221.1891,17283123.0],["2025-12-18",221.1891,222.6502,213.8535,215.3743,12218897.0],["2025-12-19",215.3743,218.555,210.7225,211.468,9531315.0],["2025-12-22",211.468,227.6201,211.46798706054688,224.6381,15333667.0],["2025-12-23",224.6381,232.0929,221.6562,223.2366,9216551.0],["2025-12-24",223.2366,231.0294,217.8394,227.9083,9891419.0],["2025-12-25",227.9083,227.90830993652344,218.1773,223.1472,6737111.0],["2025-12-26",223.1472,223.9324,218.0481,219.052,5854980.0],["2025-12-29",219.052,237.9475,219.05201721191406,232.0134,12727464.0],["2025-12-30",232.0134,237.0628,226.2285,232.3414,9373193.0],["2025-12-31",232.3414,237.9475,227.9183,230.8902,6486904.0],["2026-01-05",230.8902,243.5237,230.105,240.9592,10094381.0],["2026-01-06",240.9592,240.95919799804688,224.34,232.918,12761135.0],["2026-01-07",232.918,248.0363,232.91795349121094,242.8279,11747839.0],["2026-01-08",242.8279,245.0444,232.4011,235.5719,6874040.0],["2026-01-09",235.5719,235.5718536376953,223.6442,230.8505,7732542.0],["2026-01-12",230.8505,230.85047912597656,220.6722,226.1788,10105039.0],["2026-01-13",226.1788,227.4213,217.8791,218.8532,9373042.0],["2026-01-14",218.8532,225.5128,217.7598,221.4773,9024989.0],["2026-01-15",221.4773,223.505,215.8514,221.1592,9553658.0],["2026-01-16",221.1592,233.892,220.9207,231.258,16018821.0],["2026-01-19",231.258,243.5236,224.658,236.5161,12603327.0],["2026-01-20",236.5161,243.3149,226.6261,229.4887,10847702.0],["2026-01-21",229.4887,247.3803,227.302,245.611,13814602.0],["2026-01-22",245.611,266.4049,245.6110076904297,264.3971,14759889.0],["2026-01-23",264.3971,264.3970947265625,243.5336,245.9788,15094302.0],["2026-01-26",245.9788,245.97877502441406,239.8062,240.0447,9809479.0],["2026-01-27",240.0447,261.0077,235.7707,252.4098,12988540.0],["2026-01-28",252.4098,254.3381,242.808,245.5116,11924958.0],["2026-01-29",245.5116,247.7779,229.608,230.5622,14165078.0],["2026-01-30",230.5622,237.3908,223.8032,232.1924,10364729.0],["2026-02-02",232.1924,237.8381,227.8884,229.111,9426371.0],["2026-02-03",229.111,236.1186,225.0159,230.9797,9988337.0],["2026-02-04",230.9797,234.9357,224.4791,228.614,6986604.0],["2026-02-05",228.614,228.61404418945312,222.3421,223.8927,5107677.0],["2026-02-06",223.8927,246.2869,220.4138,242.0029,21324754.0],["2026-02-09",242.0029,248.4637,238.5538,244.5673,16192720.0],["2026-02-10",244.5673,253.205,244.56732177734375,245.2035,8657494.0],["2026-02-11",245.2035,246.0086,236.5658,240.005,5694961.0],["2026-02-12",240.005,242.2116,231.9637,235.7806,8233079.0],["2026-02-13",235.7806,241.4761,233.4448,233.5839,6783107.0],["2026-02-24",233.5839,256.9423,233.5839080810547,256.9423,14257412.0],["2026-02-25",256.9423,266.2757,255.8688,262.1706,11453081.0],["2026-02-26",262.1706,288.3917,258.314,288.3917,13099107.0],["2026-02-27",288.3917,288.39166259765625,275.142,283.7398,12240844.0],["2026-03-02",283.7398,293.8784,276.9013,288.0239,12671055.0],["2026-03-03",288.0239,289.1968,268.6513,269.3173,9969022.0],["2026-03-04",269.3173,272.8459,263.6019,266.2856,6451547.0],["2026-03-05",266.2856,278.7501,263.6019,266.5441,9234806.0],["2026-03-06",266.5441,267.3393,258.0357,262.1905,5701912.0],["2026-03-09",262.1905,262.19049072265625,239.2098,253.5628,10948291.0],["2026-03-10",253.5628,266.1365,253.5627899169922,262.0712,8476443.0],["2026-03-11",262.0712,265.2917,256.4453,258.0357,7750437.0],["2026-03-12",258.0357,261.4152,247.9965,251.0878,6884902.0],["2026-03-13",251.0878,254.8351,242.977,248.7221,10413371.0],["2026-03-16",248.7221,254.9544,242.0426,254.4574,10759637.0],["2026-03-17",254.4574,266.6832,252.4694,252.867,14560432.0],["2026-03-18",252.867,264.0592,249.567,263.3336,12027901.0],["2026-03-19",263.3336,263.33355712890625,246.5056,248.4836,11359906.0],["2026-03-20",248.4836,255.2227,246.5155,248.1754,7889694.0],["2026-03-23",248.1754,248.17544555664062,228.624,232.083,8696726.0],["2026-03-24",232.083,235.5619,226.7155,233.6137,6445483.0],["2026-03-25",233.6137,245.5017,233.6137237548828,236.5559,8822659.0],["2026-03-26",236.5559,238.3749,230.3833,230.9002,6458972.0],["2026-03-27",230.9002,235.8005,222.6502,231.7749,7579609.0],["2026-03-30",231.7749,231.77487182617188,217.1833,224.2207,10435082.0],["2026-03-31",224.2207,224.22067260742188,216.3683,218.1872,8601381.0],["2026-04-01",218.1872,230.3038,218.18724060058594,229.608,10884946.0],["2026-04-02",229.608,229.60801696777344,216.6864,217.6803,9160793.0],["2026-04-03",217.6803,219.6683,209.7285,211.4978,10333037.0],["2026-04-07",211.4978,218.0083,211.497802734375,214.6189,8406380.0],["2026-04-08",214.6189,236.0788,214.61888122558594,236.0788,15538910.0],["2026-04-09",236.0788,243.4044,234.5779,241.5357,15347877.0],["2026-04-10",241.5357,265.6893,241.53570556640625,260.451,22883534.0],["2026-04-13",260.451,268.2736,257.4393,267.0709,14178851.0],["2026-04-14",267.0709,290.141,267.0708923339844,284.048,14708895.0],["2026-04-15",284.048,284.0479736328125,267.5381,269.2974,14292723.0],["2026-04-16",269.2974,270.5697,264.7351,268.5122,9976000.0],["2026-04-17",268.5122,287.1392,264.4269,281.3543,13350661.0],["2026-04-20",281.3543,296.2043,281.35430908203125,285.8868,11157778.0],["2026-04-21",285.8868,294.8525,280.7877,293.5504,12222697.0],["2026-04-22",293.5504,300.9753,291.2344,299.4844,10482358.0],["2026-04-23",299.4844,308.0624,292.5266,299.4844,12233870.0],["2026-04-24",299.4844,311.1139,291.6817,299.544,15283019.0],["2026-04-27",299.544,328.9855,299.54400634765625,319.8608,13828996.0],["2026-04-28",319.8608,319.9006,306.144,313.0323,12091785.0],["2026-04-29",313.0323,316.4217,300.1802,312.6148,9742409.0],["2026-04-30",312.6148,320.8051,306.3528,310.6169,10249714.0],["2026-05-06",310.6169,335.7346,310.6169128417969,316.8293,11953673.0],["2026-05-07",316.8293,327.0175,316.2428,321.5506,8517894.0],["2026-05-08",321.5506,327.3455,313.2013,318.4395,9519179.0],["2026-05-11",318.4395,334.1641,311.7003,331.5102,12378468.0],["2026-05-12",331.5102,337.5536,322.6937,327.8027,8918105.0],["2026-05-13",327.8027,348.5867,323.0515,346.4,11902663.0],["2026-05-14",346.4,347.8909,327.3455,329.3633,9663095.0],["2026-05-15",329.3633,337.3449,316.3819,321.3021,9823950.0],["2026-05-18",321.3021,339.4918,314.394,333.8958,10270423.0],["2026-05-19",333.8958,333.8957824707031,313.4298,330.2976,9060914.0],["2026-05-20",330.2976,340.8039,325.2979,331.8681,9125358.0],["2026-05-21",331.8681,363.7945,331.8680725097656,341.8078,14289953.0],["2026-05-22",341.8078,375.9906,341.80780029296875,375.9906,14965451.0],["2026-05-25",375.9906,407.2709,375.9905700683594,397.5896,16196269.0],["2026-05-26",397.5896,430.3808,392.1526,416.9721,21931552.0],["2026-05-27",416.9721,416.9721374511719,387.6598,393.6634,19071624.0],["2026-05-28",393.6634,400.5716,382.2327,395.88,14352099.0],["2026-05-29",395.88,425.0,395.8800048828125,411.41,15361554.0],["2026-06-01",411.41,425.88,379.86,380.0,16244844.0],["2026-06-02",380.0,404.0,369.0,398.8,14441042.0],["2026-06-03",398.8,406.7,374.48,382.0,21112177.0],["2026-06-04",382.0,398.0,369.53,393.38,15419552.0],["2026-06-05",393.38,393.3800048828125,370.49,373.0,13190086.0],["2026-06-08",373.0,393.8,350.0,369.64,16928099.0],["2026-06-09",369.64,399.0,363.0,395.96,16247372.0],["2026-06-10",395.96,395.9599914550781,374.5,383.06,11355802.0],["2026-06-11",383.06,390.88,370.0,376.16,9743704.0],["2026-06-12",376.16,401.59,376.1600036621094,379.5,10836060.0],["2026-06-15",379.5,401.33,379.5,399.8,13449302.0],["2026-06-16",399.8,413.63,396.66,403.88,15811643.0],["2026-06-17",403.88,444.27,403.8800048828125,444.27,12034547.0],["2026-06-18",444.27,459.0,419.0,453.8,19527859.0],["2026-06-22",453.8,469.52,433.76,457.34,17594734.0],["2026-06-23",457.34,457.3399963378906,419.0,426.0,15396595.0],["2026-06-24",426.0,436.0,412.0,431.9,13064330.0],["2026-06-25",431.9,459.9,425.19,455.0,13577257.0],["2026-06-26",455.0,455.0,420.47,433.5,11199944.0],["2026-06-29",433.5,453.0,403.83,434.16,12901107.0],["2026-06-30",434.16,469.99,425.87,457.9,13545225.0],["2026-07-01",457.9,484.57,440.5,448.02,11264014.0],["2026-07-02",448.02,468.29,406.0,423.1,16106834.0],["2026-07-03",423.1,465.41,415.0,454.48,17644174.0],["2026-07-06",454.48,455.98,426.88,440.2,15209904.0],["2026-07-07",440.2,443.95,396.18,412.1,18338729.0],["2026-07-08",412.1,422.98,397.0,402.33,9314541.0],["2026-07-09",402.33,442.56,402.3299865722656,442.56,15499121.0],["2026-07-10",442.56,459.8,425.0,426.0,13074219.0],["2026-07-13",426.0,445.0,389.73,393.59,19124176.0],["2026-07-14",393.59,416.3,378.0,408.99,21935147.0],["2026-07-15",408.99,414.8,374.94,377.23,16158631.0],["2026-07-16",377.23,388.55,357.0,364.0,12247115.0],["2026-07-17",364.0,364.0,327.6,334.0,14199022.0],["2026-07-20",334.0,354.99,314.37,324.36,15163689.0],["2026-07-21",324.36,352.98,295.28,350.0,17257128.0],["2026-07-22",350.0,366.98,334.0,337.98,12545168.0],["2026-07-23",337.98,351.5,334.0,337.47,9123586.0],["2026-07-24",337.47,339.21,323.0,332.81,7006412.0],["2026-07-27",332.81,354.88,331.06,353.44,10010194.0],["2026-07-28",353.44,353.44000244140625,318.1,318.1,9423140.0],["2026-07-29",318.1,319.45,288.0,316.01,15513828.0],["2026-07-30",316.01,317.0,284.41,284.5,13925098.0],["2026-07-31",284.5,312.95,284.5,308.0,15017252.0],["2026-08-03",308.0,310.48,293.88,302.31,9362395.0],["2026-08-04",302.31,332.5400085449219,302.30999755859375,332.54,10509835.0],["2026-08-05",332.54,356.47,328.0,349.18,14465590.0],["2026-08-06",349.18,367.29,338.08,353.99,10734638.0],["2026-08-07",353.99,388.18,353.989990234375,382.63,13927942.0],["2026-08-10",382.63,383.56,359.36,372.4,11125228.0],["2026-08-11",372.4,395.98,363.01,380.7,11828920.0],["2026-08-12",380.7,394.18,377.0,385.8,9383198.0],["2026-08-13",385.8,402.88,377.15,377.98,8868391.0],["2026-08-14",377.98,382.57,371.0,378.0,6670071.0],["2026-08-17",378.0,393.99,377.13,392.9,8976244.0],["2026-08-18",392.9,393.0,375.8,381.85,8086016.0],["2026-08-19",381.85,381.8500061035156,343.67,343.93,14003767.0],["2026-08-20",343.93,353.53,340.51,345.0,8134420.0],["2026-08-21",345.0,362.0,342.98,358.25,8019937.0],["2026-08-24",358.25,360.98,334.0,343.63,7618328.0],["2026-08-25",343.63,346.5,332.0,341.0,7644761.0],["2026-08-26",341.0,353.7,337.05,348.03,7398172.0],["2026-08-27",348.03,368.8,348.0299987792969,365.1,9648306.0],["2026-08-28",365.1,380.0,362.21,362.4,9030876.0],["2026-08-31",362.4,370.37,348.69,369.08,8210519.0],["2026-09-01",369.08,369.0799865722656,350.38,354.34,5885227.0],["2026-09-02",354.34,354.3399963378906,345.01,348.39,3928277.0],["2026-09-03",348.39,354.88,340.01,341.54,4835213.0],["2026-09-04",341.54,352.5,328.21,331.8,6497696.0],["2026-09-07",331.8,364.9800109863281,331.79998779296875,364.98,9240879.0],["2026-09-08",364.98,393.77,364.9800109863281,382.5,13299626.0],["2026-09-09",382.5,391.66,380.0,383.3,7565026.0],["2026-09-10",383.3,397.87,377.0,392.31,8311024.0],["2026-09-11",392.31,400.33,384.59,396.68,9004564.0],["2026-09-14",396.68,400.31,384.0,389.13,7742430.0],["2026-09-15",389.13,404.5,388.17,389.72,7594349.0],["2026-09-16",389.72,400.51,384.57,392.5,7472317.0],["2026-09-17",392.5,397.27,382.26,383.68,7245190.0],["2026-09-18",383.68,391.9,368.5,384.5,9762475.0],["2026-09-21",384.5,405.55,384.5,395.02,7783184.0],["2026-09-22",395.02,422.88,395.0199890136719,400.0,9406701.0],["2026-09-23",400.0,424.04,398.03,414.77,10866549.0],["2026-09-24",414.77,415.92,392.32,394.5,6949236.0],["2026-09-28",394.5,394.5,368.83,370.98,7666433.0],["2026-09-29",370.98,378.57,365.01,375.6,5965946.0],["2026-09-30",375.6,379.98,367.7,373.01,5417523.0],["2026-10-08",373.01,393.53,363.98,368.02,8980824.0],["2026-10-09",368.02,368.0199890136719,331.32,347.25,10983871.0],["2026-10-12",347.25,353.53,326.0,327.78,8412037.0],["2026-10-13",327.78,340.55,309.24,337.24,8425521.0],["2026-10-14",337.24,353.39,333.99,337.0,8648658.0],["2026-10-15",337.0,337.0,316.0,318.8,8536379.0],["2026-10-16",318.8,326.8,306.0,309.99,10087040.0],["2026-10-19",309.99,309.989990234375,289.0,302.17,9936218.0],["2026-10-20",302.17,311.99,294.71,300.99,7247256.0],["2026-10-21",300.99,314.23,300.989990234375,305.6,7899633.0],["2026-10-22",305.6,307.28,283.0,284.3,8784455.0],["2026-10-23",284.3,285.0,262.65,282.98,12399118.0],["2026-10-26",282.98,282.9800109863281,265.1,267.51,11089020.0],["2026-10-27",267.51,277.0,258.88,260.01,6580212.0],["2026-10-28",260.01,281.0,260.010009765625,280.04,10513575.0],["2026-10-29",280.04,280.0400085449219,253.5,253.8,9155700.0]],"view":{"schema":"terminal.ohlc_view.v1","contract":null,"listing":null,"segments":[{"from":"2017-12-13","to":"2026-10-29","src":"deep","bar_quality":"synthetic_open_deepstore"}],"basis_drift":null,"suspected_breaks":[],"refusal_reasons":["VIEW_CONTRACT_ABSENT"]},"session_anchor":{"v":1,"date":"2017-12-13","index":0,"basis":"feed"}}