{"t":"300751.SZ","o":1,"src":"deep","bar_quality":"synthetic_open_deepstore","bars":[["2018-11-09",16.7475,16.7475,13.9569,16.7475,179251.0],["2018-11-12",16.7475,18.4218,16.747451782226562,18.4218,89395.0],["2018-11-13",18.4218,20.2644,18.421785354614258,20.2644,231321.0],["2018-11-14",20.2644,22.2916316986084,20.264371871948242,22.2916,217741.0],["2018-11-15",22.2916,24.52,22.2916316986084,24.52,36059756.0],["2018-11-16",24.52,24.5364,23.5966,23.6992,22213863.0],["2018-11-19",23.6992,25.0781,23.699220657348633,24.3763,17077847.0],["2018-11-20",24.3763,24.8585,23.9003,24.6431,16193567.0],["2018-11-21",24.6431,24.643085479736328,22.8805,23.8018,16978199.0],["2018-11-22",23.8018,24.3148,23.3258,23.3935,10034224.0],["2018-11-23",23.3935,23.9598,23.1863,23.5864,12566191.0],["2018-11-26",23.5864,25.4228,23.3914,24.8278,18673726.0],["2018-11-27",24.8278,26.4077,24.2758,24.4789,20404901.0],["2018-11-28",24.4789,26.926828384399414,24.47893524169922,26.9268,17594947.0],["2018-11-29",26.9268,27.0376,26.063,26.2189,14445854.0],["2018-11-30",26.2189,26.4487,25.1376,26.2189,12564048.0],["2018-12-03",26.2189,27.7825,26.0076,26.5513,14290804.0],["2018-12-04",26.5513,26.9412,25.9645,26.2928,9075552.0],["2018-12-05",26.2928,26.9309,25.5274,26.9166,10364046.0],["2018-12-06",26.9166,27.1977,25.9727,26.223,9353134.0],["2018-12-07",26.223,26.5165,25.8537,26.2251,5164171.0],["2018-12-10",26.2251,26.8673,26.0897,26.3461,6053336.0],["2018-12-11",26.3461,26.736,25.3756,25.4967,9899251.0],["2018-12-12",25.4967,25.7614,24.7436,25.0494,7755314.0],["2018-12-13",25.0494,25.2381,24.3763,24.9303,6846133.0],["2018-12-14",24.9303,25.1232,23.842853546142578,23.8429,6349893.0],["2018-12-17",23.8429,24.087,23.414,24.0255,4646246.0],["2018-12-18",24.0255,24.1014,23.4509,23.6171,3493785.0],["2018-12-19",23.6171,23.8839,21.9695,22.2526,7987986.0],["2018-12-20",22.2526,22.6322,22.0782,22.5399,4622487.0],["2018-12-21",22.5399,23.1329,22.3881,23.0262,4809959.0],["2018-12-24",23.0262,24.0747,22.8128,23.8141,4921671.0],["2018-12-25",23.8141,24.1322,23.1493,23.9947,4392608.0],["2018-12-26",23.9947,24.3928,23.73,23.7423,4924417.0],["2018-12-27",23.7423,24.5159,23.742313385009766,23.9557,5602747.0],["2018-12-28",23.9557,24.639,23.8531,24.5651,4304010.0],["2019-01-02",24.5651,26.3236,24.56511878967285,25.7901,4970557.0],["2019-01-03",25.7901,26.4446,25.6075,25.9789,5040866.0],["2019-01-04",25.9789,27.8358,25.8537,27.7743,6063229.0],["2019-01-07",27.7743,30.5505,27.4993,29.5389,6718639.0],["2019-01-08",29.5389,29.9123,28.7243,29.3419,4377033.0],["2019-01-09",29.3419,29.8446,28.4185,28.5314,4400239.0],["2019-01-10",28.5314,30.019,28.531400680541992,29.1613,4918164.0],["2019-01-11",29.1613,29.161331176757812,27.5978,28.6217,7169877.0],["2019-01-14",28.6217,29.5225,28.2421,28.7263,3223355.0],["2019-01-15",28.7263,29.6127,28.1169,29.5738,4021300.0],["2019-01-16",29.5738,32.0093,29.348,29.8138,5401234.0],["2019-01-17",29.8138,30.5628,29.3932,29.939,3406565.0],["2019-01-18",29.939,29.93899154663086,28.1108,29.1777,4677696.0],["2019-01-21",29.1777,29.859,29.1552,29.2578,2167833.0],["2019-01-22",29.2578,31.5456,29.1613,31.5169,5635418.0],["2019-01-23",31.5169,31.9396,30.3678,31.4923,4426380.0],["2019-01-24",31.4923,31.5559,30.2981,31.4758,4220356.0],["2019-01-25",31.4758,34.1125,31.1947,33.261,5373379.0],["2019-01-28",33.261,34.8676,32.4977,34.4511,4500384.0],["2019-01-29",34.4511,34.8348,32.8342,34.0304,4068532.0],["2019-01-30",34.0304,34.568,30.6284,30.6346,7594191.0],["2019-01-31",30.6346,31.3815,30.2242,30.5217,3539418.0],["2019-02-01",30.5217,32.8301,29.9657,32.4361,4030516.0],["2019-02-11",32.4361,34.8409,32.3192,33.6939,4157512.0],["2019-02-12",33.6939,35.5427,33.6508,35.4975,5024498.0],["2019-02-13",35.4975,36.3183,34.4736,35.1672,4306549.0],["2019-02-14",35.1672,35.3129,34.289,35.2575,4054173.0],["2019-02-15",35.2575,36.1151,34.8819694519043,34.882,3860734.0],["2019-02-18",34.882,35.8607,34.449,35.4975,3348237.0],["2019-02-19",35.4975,37.6848,35.497535705566406,36.1336,5079246.0],["2019-02-20",36.1336,36.133609771728516,34.882,36.0105,3652337.0],["2019-02-21",36.0105,37.5905,35.5919,37.5268,4592715.0],["2019-02-22",37.5268,38.879,36.7307,38.442,3256809.0],["2019-02-25",38.442,42.28720474243164,38.3845,42.2872,4248737.0],["2019-02-26",42.2872,42.28720474243164,38.05827713012695,38.0583,4173926.0],["2019-02-27",38.0583,38.05827713012695,34.252,34.252,13869688.0],["2019-02-28",34.252,35.557,32.8342,34.8122,9793442.0],["2019-03-01",34.8122,34.8368,33.6775,34.2274,5305812.0],["2019-03-04",34.2274,35.9346,33.856,35.4688,7082749.0],["2019-03-05",35.4688,35.99,34.33,35.3519,5015181.0],["2019-03-06",35.3519,35.4975,34.4716,35.0523,5416275.0],["2019-03-07",35.0523,36.0208,34.6788,35.7027,6519329.0],["2019-03-08",35.7027,35.702720642089844,33.2548,33.2548,5758820.0],["2019-03-11",33.2548,35.3621,32.6454,35.2636,5282629.0],["2019-03-12",35.2636,35.6412,34.8799,34.882,4608640.0],["2019-03-13",34.882,35.6678,33.8355,33.9012,3165428.0],["2019-03-14",33.9012,35.436,33.7596,34.2069,4074789.0],["2019-03-15",34.2069,35.2862,34.2049,34.8143,2754482.0],["2019-03-18",34.8143,35.2718,34.0202,35.2103,2454220.0],["2019-03-19",35.2103,36.9339,34.8143,36.8189,4247553.0],["2019-03-20",36.8189,37.3955,36.1131,36.5235,3225489.0],["2019-03-21",36.5235,36.7287,35.4975,35.9387,2134702.0],["2019-03-22",35.9387,35.938690185546875,34.5742,34.7199,2392201.0],["2019-03-25",34.7199,34.7794,33.8889,34.0202,1956819.0],["2019-03-26",34.0202,34.6193,32.6536,32.867,3231806.0],["2019-03-27",32.867,33.3287,32.668,33.0784,1354199.0],["2019-03-28",33.0784,34.41,32.6413,33.4457,2833873.0],["2019-03-29",33.4457,34.9887,33.2446,34.7896,2783029.0],["2019-04-01",34.7896,36.4209,34.78963851928711,36.0782,2605851.0],["2019-04-02",36.0782,38.4994,35.9079,37.9085,5476529.0],["2019-04-03",37.9085,38.2676,36.4824,37.7546,3195219.0],["2019-04-04",37.7546,37.75460433959961,36.4619,36.4824,1966795.0],["2019-04-08",36.4824,36.6261,34.6727,35.1077,2038786.0],["2019-04-09",35.1077,35.2513,34.0858,34.7383,1067175.0],["2019-04-10",34.7383,35.8053,34.6111,35.4975,1340163.0],["2019-04-11",35.4975,35.8464,34.3423,34.884,1196333.0],["2019-04-12",34.884,37.098,34.6768,35.9079,2495268.0],["2019-04-15",35.9079,36.7492,35.2985,35.7007,1691730.0],["2019-04-16",35.7007,36.1849,35.0872,36.1131,1183979.0],["2019-04-17",36.1131,37.9393,35.8464,37.139,2473159.0],["2019-04-18",37.139,37.5494,36.3306,37.1801,1193707.0],["2019-04-19",37.1801,38.2471,36.9564,37.8203,2195656.0],["2019-04-22",37.8203,38.1527,36.8313,36.8497,1387846.0],["2019-04-23",36.8497,38.2676,36.7328,37.5494,1877852.0],["2019-04-24",37.5494,37.81,36.704,37.6684,1218355.0],["2019-04-25",37.6684,38.3702,36.9893,37.4345,1501235.0],["2019-04-26",37.4345,37.5453,33.7534,34.051,3471058.0],["2019-05-06",34.051,34.05096435546875,29.7584,29.7584,2356286.0],["2019-05-07",29.7584,30.4294,29.1634,29.8467,1483167.0],["2019-05-08",29.8467,29.8713,28.1436,28.911,1988172.0],["2019-05-09",28.911,29.5296,28.6677,29.0347,1348609.0],["2019-05-10",29.0347,30.5133,29.034730911254883,30.1545,3175469.0],["2019-05-13",30.1545,30.15445899963379,28.6264,28.977,2269145.0],["2019-05-14",28.977,29.1296,28.5604,28.6367,1705420.0],["2019-05-15",28.6367,30.0039,28.612,29.9008,3169152.0],["2019-05-16",29.9008,30.041,29.2739,29.344,2056089.0],["2019-05-17",29.344,29.5276,26.4096,26.4096,5195054.0],["2019-05-20",26.4096,26.409639358520508,24.7455,26.0859,3963211.0],["2019-05-21",26.0859,26.952,25.8982,26.7458,2076350.0],["2019-05-22",26.7458,27.2056,26.2921,26.6014,2016986.0],["2019-05-23",26.6014,27.0097,25.8591,26.0199,1660548.0],["2019-05-24",26.0199,26.4736,26.0055,26.0818,1060545.0],["2019-05-27",26.0818,27.2201,26.081762313842773,26.6592,2184943.0],["2019-05-28",26.6592,26.7808,26.2467,26.3622,1134028.0],["2019-05-29",26.3622,26.7602,26.255,26.4364,1135010.0],["2019-05-30",26.4364,26.43644905090332,24.164,25.1579,4557579.0],["2019-05-31",25.1579,26.4983,25.0012,25.8797,5417353.0],["2019-06-03",25.8797,26.1457,24.9105,24.96,2785227.0],["2019-06-04",24.96,25.2528,24.3331,24.3702,2029648.0],["2019-06-05",24.3702,24.8548,24.2527,24.4816,1717401.0],["2019-06-06",24.4816,24.6053,23.3639,23.4134,2447244.0],["2019-06-10",23.4134,24.0279,23.2257,23.4196,2813773.0],["2019-06-11",23.4196,24.4424,23.419557571411133,24.2403,3117860.0],["2019-06-12",24.2403,24.3413,23.6278,23.6691,2379824.0],["2019-06-13",23.6691,24.0258,23.4835,23.9619,2305912.0],["2019-06-14",23.9619,24.0794,22.8669,22.9927,3262003.0],["2019-06-17",22.9927,23.2463,22.3081,22.5638,2975316.0],["2019-06-18",22.5638,23.2938,22.4669,22.9123,2989675.0],["2019-06-19",22.9123,24.23,22.91227912902832,23.9825,4779237.0],["2019-06-20",23.9825,24.3331,23.5598,24.232,3902874.0],["2019-06-21",24.232,25.6405,24.232,25.4631,5080697.0],["2019-06-24",25.4631,25.6941,24.8589,25.0136,2900252.0],["2019-06-25",25.0136,26.6757,25.013580322265625,25.6838,5202321.0],["2019-06-26",25.6838,26.3705,25.3023,26.0921,3161410.0],["2019-06-27",26.0921,26.6385,25.9848,26.257,2633799.0],["2019-06-28",26.257,26.6014,26.0137,26.1395,3156120.0],["2019-07-01",26.1395,27.5211,26.139503479003906,27.117,3688542.0],["2019-07-02",27.117,27.8737,26.82,27.4634,2944931.0],["2019-07-03",27.4634,27.6325,27.0365,27.1974,2568688.0],["2019-07-04",27.1974,27.3108,26.5705,26.9953,2713360.0],["2019-07-05",26.9953,28.7667,26.9149,28.5604,4761469.0],["2019-07-08",28.5604,28.56043815612793,26.189,26.3952,4767616.0],["2019-07-09",26.3952,27.5005,26.1478,27.1396,3028041.0],["2019-07-10",27.1396,27.8304,27.0551,27.4263,2618403.0],["2019-07-11",27.4263,27.9583,26.6076,26.8386,2535501.0],["2019-07-12",26.8386,27.748,26.7293,27.3232,3064370.0],["2019-07-15",27.3232,27.5253,26.3766,26.9726,3972731.0],["2019-07-16",26.9726,27.1788,26.1581,26.255,3836846.0],["2019-07-17",26.255,26.4303,25.7972,26.1581,2594714.0],["2019-07-18",26.1581,26.158061981201172,24.8239,24.9311,3212375.0],["2019-07-19",24.9311,25.4672,24.93109703063965,25.4363,2877387.0],["2019-07-22",25.4363,25.436317443847656,23.5557,23.6835,4661452.0],["2019-07-23",23.6835,23.8526,23.3639,23.665,2626615.0],["2019-07-24",23.665,24.498,23.664953231811523,24.3496,3193390.0],["2019-07-25",24.3496,25.5394,24.34957504272461,25.3621,3512540.0],["2019-07-26",25.3621,25.6632,24.993,25.4239,2421969.0],["2019-07-29",25.4239,26.4736,25.423946380615234,26.2261,3435945.0],["2019-07-30",26.2261,27.5088,25.9127,27.1891,5108350.0],["2019-07-31",27.1891,28.7831,27.1891,28.5852,5824465.0],["2019-08-01",28.5852,28.7625,27.7356,28.3212,4937937.0],["2019-08-02",28.3212,29.2121,27.8428,29.1193,7507090.0],["2019-08-05",29.1193,29.11927032470703,27.5541,27.6531,6148689.0],["2019-08-06",27.6531,29.8534,26.622,29.344,5983635.0],["2019-08-07",29.344,30.3029,28.9275,29.3544,4589798.0],["2019-08-08",29.3544,29.6451,28.48,28.746,3022576.0],["2019-08-09",28.746,30.1008,28.2511,28.5378,3072121.0],["2019-08-12",28.5378,30.039,28.148,29.9008,3151466.0],["2019-08-13",29.9008,29.90081787109375,29.1894,29.5255,2246183.0],["2019-08-14",29.5255,30.437,29.2162,29.2801,3007084.0],["2019-08-15",29.2801,29.9421,28.2924,29.7977,3384115.0],["2019-08-16",29.7977,30.0658,29.2492,29.3358,2510530.0],["2019-08-19",29.3358,32.2702,29.335792541503906,32.13,5831963.0],["2019-08-20",32.13,32.3053,30.9319,31.4598,3795992.0],["2019-08-21",31.4598,33.9034,31.3422,33.4064,5881305.0],["2019-08-22",33.4064,34.4808,32.5898,33.6312,4437854.0],["2019-08-23",33.6312,33.63120651245117,31.5567,31.5897,4278371.0],["2019-08-26",31.5897,32.7816,30.9731,31.963,4764538.0],["2019-08-27",31.963,32.8785,31.6186,32.0722,3384728.0],["2019-08-28",32.0722,32.1465,31.0412,31.1175,3335883.0],["2019-08-29",31.1175,31.3422,29.907,30.0823,4467608.0],["2019-08-30",30.0823,30.6679,29.2162,29.5379,4651937.0],["2019-09-02",29.5379,30.9793,29.3502,30.769,4602451.0],["2019-09-03",30.769,31.6516,29.8328,31.5093,3600124.0],["2019-09-04",31.5093,31.6701,30.7257,31.169,2349596.0],["2019-09-05",31.169,31.7567,30.8576,30.9979,3027225.0],["2019-09-06",30.9979,31.1732,29.6534,29.9895,3643448.0],["2019-09-09",29.9895,31.0329,29.9029,31.0185,3672497.0],["2019-09-10",31.0185,31.01849365234375,30.1318,30.9525,2653171.0],["2019-09-11",30.9525,32.2723,30.6267,31.4495,3919610.0],["2019-09-12",31.4495,31.666,30.7277,31.1175,2056250.0],["2019-09-16",31.1175,31.3072,30.6019,30.7875,1764864.0],["2019-09-17",30.7875,30.8082,29.3667,29.7771,2592622.0],["2019-09-18",29.7771,29.96061897277832,29.5668,29.9606,1146631.0],["2019-09-19",29.9606,30.2576,29.6018,30.0142,1859217.0],["2019-09-20",30.0142,31.7299,30.014236450195312,31.6309,4730065.0],["2019-09-23",31.6309,32.2661,31.2,31.963,2894985.0],["2019-09-24",31.963,33.326,31.8186,32.3011,3960631.0],["2019-09-25",32.3011,32.8868,31.5711,31.6309,2692085.0],["2019-09-26",31.6309,33.7426,31.630943298339844,32.0537,5746166.0],["2019-09-27",32.0537,34.2519,31.5093,34.0622,5798476.0],["2019-09-30",34.0622,34.5592,33.4271,33.8312,3046731.0],["2019-10-08",33.8312,34.7468,32.829,33.2002,3274905.0],["2019-10-09",33.2002,34.2787,32.3341,33.9488,2951884.0],["2019-10-10",33.9488,34.2313,32.8497,33.5322,3189652.0],["2019-10-11",33.5322,33.5322265625,31.998,32.3919,3606700.0],["2019-10-14",32.3919,32.5733,31.7774,32.064,3088539.0],["2019-10-15",32.064,32.0867,30.2431,31.9217,6208874.0],["2019-10-16",31.9217,31.921707153320312,30.2967,30.4988,4881272.0],["2019-10-17",30.4988,31.1113,30.4762,30.5978,1980882.0],["2019-10-18",30.5978,30.6762,29.657487869262695,29.6575,2803567.0],["2019-10-21",29.6575,30.4555,28.979,29.1956,2917785.0],["2019-10-22",29.1956,29.6616,28.777,29.2595,1716268.0],["2019-10-23",29.2595,29.3853,28.2511,28.2821,2513359.0],["2019-10-24",28.2821,28.7254,28.1274,28.6635,1401315.0],["2019-10-25",28.6635,28.8141,28.1212,28.5233,2029824.0],["2019-10-28",28.5233,28.911,28.1191,28.8264,2340232.0],["2019-10-29",28.8264,29.076,28.3955,28.8264,1995134.0],["2019-10-30",28.8264,29.6946,28.2985,29.4884,2030653.0],["2019-10-31",29.4884,29.6307,28.7873,29.0533,1379174.0],["2019-11-01",29.0533,29.2822,28.5604,29.0986,1427927.0],["2019-11-04",29.0986,29.098649978637695,27.9212,28.0263,3512217.0],["2019-11-05",28.0263,28.3831,26.6241,27.1582,5007794.0],["2019-11-06",27.1582,27.5912,26.8344,27.0138,2379488.0],["2019-11-07",27.0138,27.5912,26.9417,27.2469,1641272.0],["2019-11-08",27.2469,27.5727,26.952,27.2201,1754182.0],["2019-11-11",27.2201,27.220054626464844,25.9828,26.2096,2666649.0],["2019-11-12",26.2096,26.8448,25.5704,26.8035,2655816.0],["2019-11-13",26.8035,28.1191,26.5808,27.8696,3386050.0],["2019-11-14",27.8696,28.5316,27.5273,27.9315,2357217.0],["2019-11-15",27.9315,27.9707,26.9149,26.9973,2741612.0],["2019-11-18",26.9973,27.8181,26.4571,26.7664,2748284.0],["2019-11-19",26.7664,27.1479,26.6736,26.987,2459570.0],["2019-11-20",26.987,27.418,26.6035,27.1644,2066227.0],["2019-11-21",27.1644,27.3211,26.3705,26.6014,2365747.0],["2019-11-22",26.6014,27.0551,25.9869,26.0653,2544998.0],["2019-11-25",26.0653,26.222,24.8486,25.1786,2856830.0],["2019-11-26",25.1786,25.3868,24.7455,24.8136,1876377.0],["2019-11-27",24.8136,25.1559,24.661,24.9517,1673035.0],["2019-11-28",24.9517,25.1476,24.4465,24.6238,1990683.0],["2019-11-29",24.6238,25.5642,24.623838424682617,25.1682,2362655.0],["2019-12-02",25.1682,25.3538,24.7146,24.8074,2128896.0],["2019-12-03",24.8074,25.4054,24.6012,25.3641,1624117.0],["2019-12-04",25.3641,25.4219,24.7867,24.9641,1417826.0],["2019-12-05",24.9641,25.8982,24.964092254638672,25.7663,2870489.0],["2019-12-06",25.7663,26.601415634155273,25.5044,26.6014,2529778.0],["2019-12-09",26.6014,27.2201,26.4138,26.653,2199601.0],["2019-12-10",26.653,27.3644,26.4756,27.0097,2844896.0],["2019-12-11",27.0097,27.2201,26.3973,26.8076,2677026.0],["2019-12-12",26.8076,27.0345,26.1911,26.2364,1762117.0],["2019-12-13",26.2364,26.7932,26.23642349243164,26.6839,2829302.0],["2019-12-16",26.6839,27.7727,26.6427,27.6325,4169797.0],["2019-12-17",27.6325,28.0325,27.3025,27.4448,4225125.0],["2019-12-18",27.4448,27.8387,27.2634,27.4263,3155328.0],["2019-12-19",27.4263,27.7335,27.2881,27.6345,2606768.0],["2019-12-20",27.6345,28.845,27.634546279907227,27.9109,5654739.0],["2019-12-23",27.9109,28.181,26.9726,27.0118,4378881.0],["2019-12-24",27.0118,27.6263,26.8468,27.5129,2582521.0],["2019-12-25",27.5129,28.1439,27.4469,27.8387,2774960.0],["2019-12-26",27.8387,28.7048,27.7377,28.6635,4245299.0],["2019-12-27",28.6635,29.0883,28.5357,28.6677,4270952.0],["2019-12-30",28.6677,29.7152,28.3583,29.5915,3656438.0],["2019-12-31",29.5915,29.5915,28.8574,29.1688,2832247.0],["2020-01-02",29.1688,30.272,28.9935,29.9482,4106649.0],["2020-01-03",29.9482,30.6432,29.74,30.3957,4308816.0],["2020-01-06",30.3957,32.7837,29.9008,31.9196,6347349.0],["2020-01-07",31.9196,35.11180877685547,31.91964340209961,35.1118,11544353.0],["2020-01-08",35.1118,38.6071,35.11180877685547,35.8789,15675729.0],["2020-01-09",35.8789,39.1783,35.8789176940918,37.242,13790306.0],["2020-01-10",37.242,37.8173,36.0274,37.11,5936555.0],["2020-01-13",37.11,38.1246,36.2748,38.0215,7106287.0],["2020-01-14",38.0215,40.4177,36.6048,39.1783,8158970.0],["2020-01-15",39.1783,42.1168,39.178321838378906,41.6137,7607116.0],["2020-01-16",41.6137,41.613685607910156,39.8609,40.0217,4778496.0],["2020-01-17",40.0217,40.3352,38.8092,39.898,4862186.0],["2020-01-20",39.898,40.2094,38.3555,39.9227,5415727.0],["2020-01-21",39.9227,40.7497,39.2876,40.7497,3991173.0],["2020-01-22",40.7497,40.74966049194336,37.5307,39.634,5052999.0],["2020-01-23",39.634,39.9351,35.6748,37.0337,6490312.0],["2020-02-03",37.0337,37.03371047973633,33.4023,34.2127,5112944.0],["2020-02-04",34.2127,37.6008,34.21271514892578,37.1183,6012937.0],["2020-02-05",37.1183,38.7659,36.644,37.7369,8695180.0],["2020-02-06",37.7369,38.2071,36.1903,37.7369,4513771.0],["2020-02-07",37.7369,39.1721,36.9141,39.1556,4817829.0],["2020-02-10",39.1556,40.4177,38.4174,38.9453,4677110.0],["2020-02-11",38.9453,39.1804,36.7058,37.4008,5880001.0],["2020-02-12",37.4008,41.1415,37.4007682800293,41.1415,9304745.0],["2020-02-13",41.1415,44.8842,41.14146423339844,42.5746,12108418.0],["2020-02-14",42.5746,43.1087,41.1559,42.3726,5130846.0],["2020-02-17",42.3726,43.5108,41.8302,42.9953,5015093.0],["2020-02-18",42.9953,45.1152,42.4798,44.3336,7148030.0],["2020-02-19",44.3336,45.7524,43.3046,43.3046,6643528.0],["2020-02-20",43.3046,46.3318,42.686,45.5812,6625990.0],["2020-02-21",45.5812,46.0885,44.047,44.2697,5613493.0],["2020-02-24",44.2697,44.5419,43.3046,43.9253,5270694.0],["2020-02-25",43.9253,47.0165,42.7664,46.4803,6391429.0],["2020-02-26",46.4803,46.48030471801758,41.832275390625,41.8323,7335346.0],["2020-02-27",41.8323,43.7171,41.832275390625,42.9541,4288983.0],["2020-02-28",42.9541,43.2634,40.7682,41.2425,4698178.0],["2020-03-02",41.2425,42.6448,40.0094,41.6549,4567767.0],["2020-03-03",41.6549,43.4717,40.4177,41.6549,6738301.0],["2020-03-04",41.6549,41.824,40.4692,41.1188,3739525.0],["2020-03-05",41.1188,41.9601,40.2114,40.6857,3439047.0],["2020-03-06",40.6857,41.4487,40.0094,40.3702,3669903.0],["2020-03-09",40.3702,40.37023162841797,37.5369,37.8482,6444956.0],["2020-03-10",37.8482,39.2835,36.912,39.0402,4053242.0],["2020-03-11",39.0402,39.6959,38.0462,38.0524,3420873.0],["2020-03-12",38.0524,38.2524,36.6007,36.9677,2900275.0],["2020-03-13",36.9677,36.96772003173828,34.5612,35.9449,3599769.0],["2020-03-16",35.9449,37.0894,33.4023,33.6539,4517766.0],["2020-03-17",33.6539,34.4375,32.2145,32.9548,3346297.0],["2020-03-18",32.9548,34.7901,32.4166,32.495,4224411.0],["2020-03-19",32.495,33.1796,31.6639,32.5795,3910606.0],["2020-03-20",32.5795,33.5693,31.8846,32.4991,3941213.0],["2020-03-23",32.4991,32.49909591674805,30.107,30.1359,5101581.0],["2020-03-24",30.1359,32.4496,30.135900497436523,31.3464,5260096.0],["2020-03-25",31.3464,32.8909,31.34636878967285,32.0805,4448102.0],["2020-03-26",32.0805,32.4805,31.5876,32.2619,3396556.0],["2020-03-27",32.2619,33.7714,31.7155,31.7732,5710712.0],["2020-03-30",31.7732,31.773231506347656,28.5955,29.2822,7933022.0],["2020-03-31",29.2822,31.334,29.282176971435547,29.9792,6209805.0],["2020-04-01",29.9792,30.8432,29.4884,29.6183,4547865.0],["2020-04-02",29.6183,31.4618,29.4884,31.3814,4924763.0],["2020-04-03",31.3814,31.381425857543945,30.3545,30.7772,3044081.0],["2020-04-07",30.7772,32.1836,30.7772159576416,31.9135,3777302.0],["2020-04-08",31.9135,32.0743,30.9876,31.1546,3417878.0],["2020-04-09",31.1546,31.6949,30.705,30.9319,2946972.0],["2020-04-10",30.9319,31.1319,29.9235,30.0245,2602598.0],["2020-04-13",30.0245,30.1112,28.8863,29.1378,3037593.0],["2020-04-14",29.1378,30.2885,29.137832641601562,30.1957,2705356.0],["2020-04-15",30.1957,30.5566,29.9029,29.9256,1908536.0],["2020-04-16",29.9256,30.6184,29.474,30.1503,2917099.0],["2020-04-17",30.1503,32.1444,30.15033531188965,31.1979,5174784.0],["2020-04-20",31.1979,31.5979,30.3236,31.1876,3958811.0],["2020-04-21",31.1876,31.18758201599121,29.7833,30.0658,2909053.0],["2020-04-22",30.0658,31.3649,29.7977,31.334,3514300.0],["2020-04-23",31.334,32.1362,30.8226,31.5237,4033437.0],["2020-04-24",31.5237,31.7547,30.6844,31.0515,2013534.0],["2020-04-27",31.0515,31.3381,30.3277,30.4782,2221479.0],["2020-04-28",30.4782,33.1157,29.2842,32.5816,5151808.0],["2020-04-29",32.5816,33.7508,32.5197,33.3941,4379876.0],["2020-04-30",33.3941,35.7779,33.39405822753906,35.4644,6175157.0],["2020-05-06",35.4644,36.8976,34.0251,36.345,4861246.0],["2020-05-07",36.345,37.2832,35.9882,37.1183,3473888.0],["2020-05-08",37.1183,38.768,36.2934,36.9347,4669747.0],["2020-05-11",36.9347,38.7412,36.93473434448242,37.9184,4628390.0],["2020-05-12",37.9184,38.9721,37.3245,38.9494,4907976.0],["2020-05-13",38.9494,40.5187,38.1741,40.4156,5403907.0],["2020-05-14",40.4156,40.9291,39.4237,40.6466,4226075.0],["2020-05-15",40.6466,40.7765,39.8052,40.3125,3028465.0],["2020-05-18",40.3125,43.449,40.2712,43.0572,5419689.0],["2020-05-19",43.0572,44.7976,43.05717849731445,44.5832,3821202.0],["2020-05-20",44.5832,45.4101,43.9728,44.3769,4044234.0],["2020-05-21",44.3769,44.9543,42.6674,42.9128,5508426.0],["2020-05-22",42.9128,43.9212,42.2323,42.4138,4470326.0],["2020-05-25",42.4138,43.2118,40.8321,42.1849,3945862.0],["2020-05-26",42.1849,44.0264,41.822,43.9253,3212246.0],["2020-05-27",43.9253,43.9439,41.6756,42.7087,5002016.0],["2020-05-28",42.7087,43.3995,41.6714,42.7685,2272670.0],["2020-05-29",42.7685,46.90922927856445,42.7417,46.9092,3769896.0],["2020-06-01",46.9092,51.6006,46.90922927856445,51.6006,4948333.0],["2020-06-02",51.6006,52.5842,50.419,51.0974,3635905.0],["2020-06-03",51.0974,51.097412109375,47.9032,49.0786,5408317.0],["2020-06-04",49.0786,51.5016,48.6723,50.8829,4015936.0],["2020-06-05",50.8829,52.5083,50.8829460144043,51.7422,3539957.0],["2020-06-08",51.7422,53.3924,50.8892,51.6035,3707675.0],["2020-06-09",51.6035,52.353,50.5206,51.6635,3521816.0],["2020-06-10",51.6635,52.3571,49.4853,50.9347,4652706.0],["2020-06-11",50.9347,52.1874,50.9347038269043,51.3074,2848458.0],["2020-06-12",51.3074,54.2413,49.6924,51.9306,4423938.0],["2020-06-15",51.9306,52.7961,51.2453,51.4047,3314995.0],["2020-06-16",51.4047,56.3719,51.40471649169922,55.9412,5088503.0],["2020-06-17",55.9412,57.5604,54.8728,56.9392,4002130.0],["2020-06-18",56.9392,57.1463,55.0757,56.2249,4172318.0],["2020-06-19",56.2249,57.0572,55.4464,56.3429,3328128.0],["2020-06-22",56.3429,57.7674,55.1503,56.2766,4230144.0],["2020-06-23",56.2766,61.3349,56.27664566040039,60.3597,4895866.0],["2020-06-24",60.3597,62.0907,59.6288,60.8318,3692381.0],["2020-06-29",60.8318,63.5669,60.252,60.7303,3983675.0],["2020-06-30",60.7303,62.9023,60.6661,61.4985,2522253.0],["2020-07-01",61.4985,62.2356,57.9807,59.3948,3984998.0],["2020-07-02",59.3948,60.3514,58.5956,59.3037,2668953.0],["2020-07-03",59.3037,62.9189,58.8027,61.1113,4899838.0],["2020-07-06",61.1113,62.2811,59.4238,60.9891,3889654.0],["2020-07-07",60.9891,62.923,60.252,61.368,4671244.0],["2020-07-08",61.368,62.8878,60.9125,62.159,3619929.0],["2020-07-09",62.159,65.2565,62.15898513793945,65.242,5556814.0],["2020-07-10",65.242,65.24198150634766,61.8173,64.4345,3600253.0],["2020-07-13",64.4345,67.7059,61.9085,66.4284,4163498.0],["2020-07-14",66.4284,70.1346,66.2565,69.6646,3813765.0],["2020-07-15",69.6646,72.437,68.7577,69.6522,3961635.0],["2020-07-16",69.6522,71.5674,63.2646,64.0473,4275251.0],["2020-07-17",64.0473,66.6706,61.7014,62.1155,4737074.0],["2020-07-20",62.1155,64.6001,60.047,61.4943,4535903.0],["2020-07-21",61.4943,63.1363,60.7697,61.3929,4844371.0],["2020-07-22",61.3929,63.979,61.1382,61.9209,3812857.0],["2020-07-23",61.9209,68.0972,61.2624,66.8777,5015554.0],["2020-07-24",66.8777,67.2794,63.4013,64.186,3982053.0],["2020-07-27",64.186,70.3976,64.186,67.8736,4437702.0],["2020-07-28",67.8736,71.8055,67.87361145019531,68.1303,4421740.0],["2020-07-29",68.1303,72.4163,68.12,70.9732,4073416.0],["2020-07-30",70.9732,73.0271,70.97317504882812,71.8966,2373534.0],["2020-07-31",71.8966,75.988,70.2299,74.2798,3354439.0],["2020-08-03",74.2798,77.6278,74.27978515625,74.8492,3368411.0],["2020-08-04",74.8492,74.84916687011719,71.9049,74.404,3655872.0],["2020-08-05",74.404,75.8679,73.669,74.7809,2071337.0],["2020-08-06",74.7809,77.2096,73.3832,76.5884,2663811.0],["2020-08-07",76.5884,77.2241,72.0478,73.2052,3713568.0],["2020-08-10",73.2052,75.5739,71.116,74.2487,3467893.0],["2020-08-11",74.2487,74.5365,70.6046,70.8738,4079462.0],["2020-08-12",70.8738,72.1534,65.6354,67.592,3074973.0],["2020-08-13",67.592,69.4161,67.5920181274414,68.2649,2317105.0],["2020-08-14",68.2649,69.8799,65.7596,69.4037,2735451.0],["2020-08-17",69.4037,70.9152,67.913,69.617,2762173.0],["2020-08-18",69.617,70.294,66.0495,68.6894,2883151.0],["2020-08-19",68.6894,69.5652,67.3518,67.8508,3272679.0],["2020-08-20",67.8508,68.1117,65.2523,66.5009,2507263.0],["2020-08-21",66.5009,68.5175,65.567,67.2297,3284490.0],["2020-08-24",67.2297,71.4307,66.4656,69.5631,3425246.0],["2020-08-25",69.5631,72.878,68.5796,70.9007,2754657.0],["2020-08-26",70.9007,76.9756,70.90068817138672,72.5695,5024618.0],["2020-08-27",72.5695,75.3668,69.9835,72.2113,3097921.0],["2020-08-28",72.2113,75.9051,71.2382,75.5739,3008111.0],["2020-08-31",75.5739,78.6465,73.2507,73.5199,4719868.0],["2020-09-01",73.5199,75.3606,72.9195,75.0562,2585590.0],["2020-09-02",75.0562,75.5739,71.6399,71.849,4004149.0],["2020-09-03",71.849,73.7104,69.8944,71.791,2889160.0],["2020-09-04",71.791,72.9857,69.3623,72.8221,2465270.0],["2020-09-07",72.8221,73.7953,68.5755,68.7474,2457497.0],["2020-09-08",68.7474,70.8096,67.3953,68.1945,2163709.0],["2020-09-09",68.1945,68.19453430175781,60.9477,61.2459,4923836.0],["2020-09-10",61.2459,62.7636,60.9912,61.1879,2469560.0],["2020-09-11",61.1879,66.6727,60.1361,66.0826,3157982.0],["2020-09-14",66.0826,76.6008,65.3579,73.2983,5969281.0],["2020-09-15",73.2983,75.5739,70.8179,74.052,2740179.0],["2020-09-16",74.052,76.8182,73.0892,75.2633,3107907.0],["2020-09-17",75.2633,76.6091,74.3336,75.8492,2338481.0],["2020-09-18",75.8492,77.222,74.5779,76.6091,2648715.0],["2020-09-21",76.6091,77.2261,74.7436,75.3109,2033086.0],["2020-09-22",75.3109,75.578,72.261,73.4764,1583963.0],["2020-09-23",73.4764,75.5739,72.2362,74.5365,2831431.0],["2020-09-24",74.5365,75.7726,70.3976,71.5964,2271619.0],["2020-09-25",71.5964,72.0126,69.5155,70.499,1397371.0],["2020-09-28",70.499,72.054,68.0579,69.1553,1931014.0],["2020-09-29",69.1553,70.7909,68.5921,69.0103,2158530.0],["2020-09-30",69.0103,71.2051,67.5237,70.1491,2253749.0],["2020-10-09",70.1491,75.7809,70.14910125732422,72.7662,4852099.0],["2020-10-12",72.7662,73.6379,69.6936,73.4888,4946752.0],["2020-10-13",73.4888,87.8272,72.613,83.858,6274727.0],["2020-10-14",83.858,84.4771,79.394,83.1478,5450936.0],["2020-10-15",83.1478,84.27,80.7522,81.7026,2594907.0],["2020-10-16",81.7026,86.6656,80.8764,83.4667,3512231.0],["2020-10-19",83.4667,84.8374,80.129,80.336,2640144.0],["2020-10-20",80.336,85.9244,79.3008,85.9223,3135140.0],["2020-10-21",85.9223,86.4027,81.4748,82.2947,3091286.0],["2020-10-22",82.2947,82.29474639892578,79.7253,80.2698,2905463.0],["2020-10-23",80.2698,82.5432,77.2303,78.5098,2373502.0],["2020-10-26",78.5098,81.9925,75.2012,80.3816,2795272.0],["2020-10-27",80.3816,83.829,79.307,83.1333,2818418.0],["2020-10-28",83.1333,86.3033,82.0049,85.1107,2895012.0],["2020-10-29",85.1107,85.11065673828125,78.3111,82.4066,4262257.0],["2020-10-30",82.4066,89.8604,81.9283,85.3053,3237083.0],["2020-11-02",85.3053,90.2725,84.0174,88.4752,4642532.0],["2020-11-03",88.4752,89.0322,82.6136,84.4564,3388354.0],["2020-11-04",84.4564,85.4378,80.9365,83.9242,2831970.0],["2020-11-05",83.9242,88.9908,83.92424774169922,88.4111,3429490.0],["2020-11-06",88.4111,90.0675,85.7277,86.5704,2936858.0],["2020-11-09",86.5704,90.2911,86.4565,89.0074,2463722.0],["2020-11-10",89.0074,92.8585,85.7194,90.2642,2966492.0],["2020-11-11",90.2642,94.5709,89.0322,90.9682,3629832.0],["2020-11-12",90.9682,97.894,89.6534,97.8257,4134329.0],["2020-11-13",97.8257,99.6954,95.573,99.3434,2771822.0],["2020-11-16",99.3434,100.8342,95.0512,98.391,2808663.0],["2020-11-17",98.391,98.39095306396484,89.4691,94.2085,3057384.0],["2020-11-18",94.2085,96.8318,92.1546,93.5646,2155133.0],["2020-11-19",93.5646,96.6724,90.2994,95.8111,1591603.0],["2020-11-20",95.8111,105.1822,95.81108856201172,104.1718,3593332.0],["2020-11-23",104.1718,109.9444,100.8342,109.2467,3364001.0],["2020-11-24",109.2467,112.0025,107.2548,109.11,1927420.0],["2020-11-25",109.11,112.222,108.8367,110.3171,1552472.0],["2020-11-26",110.3171,111.7209,107.7725,108.7021,1711014.0],["2020-11-27",108.7021,109.8989,103.7847,105.7082,2045030.0],["2020-11-30",105.7082,107.288,102.1386,102.9585,2808271.0],["2020-12-01",102.9585,105.3479,101.652,102.9109,1975016.0],["2020-12-02",102.9109,102.910888671875,98.9231,99.7699,2675460.0],["2020-12-03",99.7699,101.1655,98.3558,99.3848,1742174.0],["2020-12-04",99.3848,106.3956,98.5069,103.7805,3434982.0],["2020-12-07",103.7805,109.7374,102.5133,109.5013,3187063.0],["2020-12-08",109.5013,110.5159,104.7723,109.5303,2885916.0],["2020-12-09",109.5303,117.6633,109.53032684326172,114.6859,3483624.0],["2020-12-10",114.6859,127.2974,112.5616,125.4754,3216955.0],["2020-12-11",125.4754,127.1215,120.2991,126.5086,3082235.0],["2020-12-14",126.5086,131.66,121.1418,131.5503,3879396.0],["2020-12-15",131.5503,131.55027770996094,124.4609,128.4922,2427572.0],["2020-12-16",128.4922,137.7929,125.5147,127.1318,2571323.0],["2020-12-17",127.1318,129.6765,125.169,127.6494,2081415.0],["2020-12-18",127.6494,134.0101,126.1876,133.1342,2294742.0],["2020-12-21",133.1342,147.8908,133.1342315673828,143.8926,3330344.0],["2020-12-22",143.8926,145.8679,139.7599,143.0727,2718959.0],["2020-12-23",143.0727,150.3237,141.2155,144.7291,4303876.0],["2020-12-24",144.7291,147.0067,141.8304,144.9569,2057988.0],["2020-12-25",144.9569,146.1826,133.2709,144.522,3492988.0],["2020-12-28",144.522,144.5220489501953,136.6997,139.3333,3040759.0],["2020-12-29",139.3333,139.33334350585938,128.107,135.3476,3435572.0],["2020-12-30",135.3476,140.8738,135.34762573242188,138.9317,3701108.0],["2020-12-31",138.9317,142.8698,135.2089,140.1761,3390257.0],["2021-01-04",140.1761,140.3769,135.4926,138.2878,3745294.0],["2021-01-05",138.2878,139.3458,128.1422,129.3845,5123731.0],["2021-01-06",129.3845,132.9272,126.3015,128.165,4616939.0],["2021-01-07",128.165,140.174,127.5231,137.2753,5872458.0],["2021-01-08",137.2753,138.4182,119.0775,122.4711,7185765.0],["2021-01-11",122.4711,122.47105407714844,109.3502,112.0149,8710193.0],["2021-01-12",112.0149,119.0547,109.9651,116.9221,4804019.0],["2021-01-13",116.9221,119.8808,113.0502,115.5286,4054182.0],["2021-01-14",115.5286,115.52861785888672,106.8407,112.5347,4566726.0],["2021-01-15",112.5347,113.8784,103.7536,109.7374,6421805.0],["2021-01-18",109.7374,116.363,106.7372,116.0545,4694542.0],["2021-01-19",116.0545,116.568,106.1222,106.1968,6225735.0],["2021-01-20",106.1968,110.6712,105.5922,109.8409,4473317.0],["2021-01-21",109.8409,112.0149,107.3169,109.5138,5698953.0],["2021-01-22",109.5138,113.4643,107.2528,112.3669,6718772.0],["2021-01-25",112.3669,112.427,103.5258,110.255,8434662.0],["2021-01-26",110.255,120.3509,110.25501251220703,111.8079,8683905.0],["2021-01-27",111.8079,122.8872,107.6669,122.7816,8821472.0],["2021-01-28",122.7816,125.8398,117.1975,121.5393,6438739.0],["2021-01-29",121.5393,123.1957,113.8784,116.156,4939130.0],["2021-02-01",116.156,116.6426,105.5964,107.2735,5464309.0],["2021-02-02",107.2735,113.0502,105.7848,111.1847,4329939.0],["2021-02-03",111.1847,111.3399,100.7638,101.9212,7625544.0],["2021-02-04",101.9212,105.5943,98.1943,101.9233,4376236.0],["2021-02-05",101.9233,102.4885,97.1072,98.7864,4646481.0],["2021-02-08",98.7864,99.7968,93.1732,98.3061,4403764.0],["2021-02-09",98.3061,104.2609,96.8132,101.0785,3534981.0],["2021-02-10",101.0785,103.5258,98.9707,101.5588,3305083.0],["2021-02-18",101.5588,106.8325,100.9273,102.5009,3415910.0],["2021-02-19",102.5009,102.855,97.6145,99.4904,2883202.0],["2021-02-22",99.4904,100.213,94.4156,94.5294,3242354.0],["2021-02-23",94.5294,96.279,91.3512,93.1774,2976026.0],["2021-02-24",93.1774,94.312,89.0446,90.9474,4118063.0],["2021-02-25",90.9474,96.279,90.3139,94.0015,3353163.0],["2021-02-26",94.0015,94.9042,87.7899,94.2044,3717637.0],["2021-03-01",94.2044,98.0369,92.1794,94.5915,2895671.0],["2021-03-02",94.5915,95.6206,89.7569,90.1938,3183980.0],["2021-03-03",90.1938,96.279,89.3428,95.8214,4581669.0],["2021-03-04",95.8214,95.8214340209961,89.7652,90.2745,4012895.0],["2021-03-05",90.2745,93.5832,85.9306,92.8627,3349389.0],["2021-03-08",92.8627,93.9973,86.1087,86.7547,2889782.0],["2021-03-09",86.7547,87.9617,79.9219,80.4375,3096377.0],["2021-03-10",80.4375,85.1976,78.6796,81.3465,3139020.0],["2021-03-11",81.3465,83.8538,81.1642,82.655,2726346.0],["2021-03-12",82.655,85.0982,80.1207,80.9655,2894985.0],["2021-03-15",80.9655,80.96549224853516,77.4373,79.8453,3290065.0],["2021-03-16",79.8453,80.5431,77.955,78.9799,2073715.0],["2021-03-17",78.9799,82.3051,77.253,81.4024,2588663.0],["2021-03-18",81.4024,91.5168,81.334,89.3242,5107276.0],["2021-03-19",89.3242,93.6681,86.5497,93.1733,5525176.0],["2021-03-22",93.1733,95.8649,92.2291,93.8503,3325340.0],["2021-03-23",93.8503,97.2356,93.3844,95.0823,2512544.0],["2021-03-24",95.0823,96.0513,91.3181,93.02,2560084.0],["2021-03-25",93.02,93.4942,89.4505,91.0986,3721347.0],["2021-03-26",91.0986,100.6023,91.09859466552734,100.4159,3901059.0],["2021-03-29",100.4159,109.6856,100.41592407226562,109.3233,5611751.0],["2021-03-30",109.3233,111.3917,107.0457,110.4621,3652462.0],["2021-03-31",110.4621,114.1248,108.5489,113.8784,3687307.0],["2021-04-01",113.8784,116.4997,110.7416,112.1123,2981021.0],["2021-04-02",112.1123,115.5721,111.195,111.7665,3069388.0],["2021-04-06",111.7665,129.8214,111.7664794921875,128.9932,5956545.0],["2021-04-07",128.9932,129.8214,123.1957,126.6328,4352426.0],["2021-04-08",126.6328,134.1695,121.1252,129.0077,5169005.0],["2021-04-09",129.0077,129.0076904296875,117.0152,121.208,5727255.0],["2021-04-12",121.208,125.1544,116.9842,120.6117,4298729.0],["2021-04-13",120.6117,126.7984,118.0236,119.2597,3276306.0],["2021-04-14",119.2597,128.5604,119.25967407226562,123.8997,4345680.0],["2021-04-15",123.8997,123.89971160888672,117.1912,121.4358,3140605.0],["2021-04-16",121.4358,121.7464,113.9115,117.829,3690865.0],["2021-04-19",117.829,122.1398,114.5265,120.09,3183528.0],["2021-04-20",120.09,121.7464,116.4003,119.7794,2666515.0],["2021-04-21",119.7794,126.5086,117.1912,123.7444,3631993.0],["2021-04-22",123.7444,126.5251,120.7484,124.289,2766716.0],["2021-04-23",124.289,129.0346,121.3281,121.9638,2780421.0],["2021-04-26",121.9638,132.6497,121.9555,125.2663,4229185.0],["2021-04-27",125.2663,125.8543,119.5123,121.1252,2795844.0],["2021-04-28",121.1252,128.4714,120.0899,127.5479,4491855.0],["2021-04-29",127.5479,128.7861,121.2494,121.7464,3889152.0],["2021-04-30",121.7464,127.2312,119.885,127.2312,3585374.0],["2021-05-06",127.2312,128.577,121.2847,124.1875,3069937.0],["2021-05-07",124.1875,124.18753051757812,114.0234,114.3339,3605907.0],["2021-05-10",114.3339,125.26212310791016,111.8079,125.2621,4595019.0],["2021-05-11",125.2621,125.26212310791016,117.2347,119.8912,3155429.0],["2021-05-12",119.8912,122.1605,115.3278,121.3323,2067167.0],["2021-05-13",121.3323,125.4692,117.2637,123.1957,3325003.0],["2021-05-14",123.1957,124.848,118.2265,123.8169,2916546.0],["2021-05-17",123.8169,133.8175,122.3675,132.9624,4688022.0],["2021-05-18",132.9624,133.3629,125.2864,126.8255,4966376.0],["2021-05-19",126.8255,128.4543,120.1424,126.1531,3186662.0],["2021-05-20",126.1531,127.7221,122.1522,125.9402,3007285.0],["2021-05-21",125.9402,128.5103,122.1559,123.0114,3125317.0],["2021-05-24",123.0114,124.7261,119.0852,119.1674,3976074.0],["2021-05-25",119.1674,122.8993,116.6832,122.5295,3248046.0],["2021-05-26",122.5295,124.106,120.7663,121.562,2686458.0],["2021-05-27",121.562,129.61231994628906,121.4499,129.6123,5312407.0],["2021-05-28",129.6123,140.4233,125.1519,139.9227,6794644.0],["2021-05-31",139.9227,153.1544,139.92271423339844,151.6676,6848875.0],["2021-06-01",151.6676,153.853,149.0527,152.6389,3435399.0],["2021-06-02",152.6389,160.6332,145.6906,146.9607,4561815.0],["2021-06-03",146.9607,149.0452,144.1963,145.3095,3117304.0],["2021-06-04",145.3095,153.909,144.5325,149.1274,3252986.0],["2021-06-07",149.1274,150.5768,145.317,147.8946,2932037.0],["2021-06-08",147.8946,151.2941,144.8538,146.3891,2580008.0],["2021-06-09",146.3891,148.6754,143.8601,145.4739,1713146.0],["2021-06-10",145.4739,153.132,145.0891,150.2406,3293473.0],["2021-06-11",150.2406,160.5585,149.09,156.5091,5000240.0],["2021-06-15",156.5091,158.982,151.2941,158.3955,2523317.0],["2021-06-16",158.3955,158.39553833007812,146.0828,150.8533,3512929.0],["2021-06-17",150.8533,157.2263,149.8035,151.1372,1902776.0],["2021-06-18",151.1372,154.6562,150.7337,151.6676,2378872.0],["2021-06-21",151.6676,155.0297,145.7205,154.2789,2562216.0],["2021-06-22",154.2789,155.4033,150.2294,151.0289,2008535.0],["2021-06-23",151.0289,152.8182,148.3055,151.6639,2386982.0],["2021-06-24",151.6639,154.7794,143.1989,145.8811,3859522.0],["2021-06-25",145.8811,146.3817,140.0871,144.2411,4074373.0],["2021-06-28",144.2411,151.2903,143.8228,150.3826,3597542.0],["2021-06-29",150.3826,171.1229,150.382568359375,168.7807,6527626.0],["2021-06-30",168.7807,171.0893,163.6217,169.8603,3550410.0],["2021-07-01",169.8603,175.1574,168.1867,170.9062,2952064.0],["2021-07-02",170.9062,170.90625,160.5622,162.1163,3760488.0],["2021-07-05",162.1163,167.731,158.8401,162.7551,2628241.0],["2021-07-06",162.7551,165.4522,153.1731,156.0944,3463224.0],["2021-07-07",156.0944,170.4244,153.9314,167.0511,4153530.0],["2021-07-08",167.0511,169.9686,164.5743,166.3786,3533767.0],["2021-07-09",166.3786,173.7678,158.7878,170.7942,3738058.0],["2021-07-12",170.7942,173.891,166.0275,169.3634,4603448.0],["2021-07-13",169.3634,173.3195,166.6775,170.4169,2512506.0],["2021-07-14",170.4169,170.4168701171875,161.8174,162.7999,3824547.0],["2021-07-15",162.7999,177.4437,162.501,173.708,5776445.0],["2021-07-16",173.708,175.9456,166.0499,166.1545,3993730.0],["2021-07-19",166.1545,192.5917,166.1544952392578,184.377,6159275.0],["2021-07-20",184.377,196.3087,180.4322,195.7596,5142051.0],["2021-07-21",195.7596,205.0875,195.0012,200.8363,5228295.0],["2021-07-22",200.8363,207.6278,199.8912,206.2642,3762432.0],["2021-07-23",206.2642,223.7621,205.4611,212.9286,4791544.0],["2021-07-26",212.9286,221.5244,203.059,214.0531,5007567.0],["2021-07-27",214.0531,222.8319,201.4789,201.6507,4283276.0],["2021-07-28",201.6507,216.6643,198.7369,211.9761,4426009.0],["2021-07-29",211.9761,238.3647,211.97605895996094,238.3573,4948869.0],["2021-07-30",238.3573,252.2651,233.8932,243.6918,6331407.0],["2021-08-02",243.6918,244.6294,224.8865,233.2357,5410391.0],["2021-08-03",233.2357,233.2356719970703,217.0864,224.5129,3750197.0],["2021-08-04",224.5129,261.8657,222.2715,258.4252,5275584.0],["2021-08-05",258.4252,281.5004,253.2775,271.9557,5778982.0],["2021-08-06",271.9557,284.9035,268.9672,274.9704,4512409.0],["2021-08-09",274.9704,276.4012,254.0246,270.7566,4744913.0],["2021-08-10",270.7566,291.68,265.6873,281.646,5451571.0],["2021-08-11",281.646,281.6460266113281,265.4557,272.5198,3198755.0],["2021-08-12",272.5198,279.9052,261.6192,269.3744,3577256.0],["2021-08-13",269.3744,273.5472,254.4355,261.0514,3906347.0],["2021-08-16",261.0514,265.2316,242.8176,246.3889,5908037.0],["2021-08-17",246.3889,253.1916,242.1452,247.3004,3764753.0],["2021-08-18",247.3004,251.7459,237.2142,239.8964,3862208.0],["2021-08-19",239.8964,259.8522,239.8963623046875,256.266,5662714.0],["2021-08-20",256.266,262.8034,245.8062,250.4533,4854661.0],["2021-08-23",250.4533,284.8812,250.4533233642578,280.1331,6363353.0],["2021-08-24",280.1331,283.9098,264.3723,278.1905,5350789.0],["2021-08-25",278.1905,286.1438,265.6724,283.9099,4039178.0],["2021-08-26",283.9099,292.3151,274.5707,287.2757,3982551.0],["2021-08-27",287.2757,287.7053,268.9747,284.1826,4039897.0],["2021-08-30",284.1826,300.6008,270.2,297.6683,4797783.0],["2021-08-31",297.6683,297.66827392578125,282.7892,290.3427,2993635.0],["2021-09-01",290.3427,290.3426513671875,245.8099,250.472,6875630.0],["2021-09-02",250.472,261.1224,244.6855,257.5025,3817361.0],["2021-09-03",257.5025,274.5707,244.6855,245.4513,4835589.0],["2021-09-06",245.4513,247.6702,230.1164,244.678,3728494.0],["2021-09-07",244.678,252.9039,233.4785,250.2927,4475668.0],["2021-09-08",250.2927,251.4096,231.3492,232.5894,4734113.0],["2021-09-09",232.5894,239.0334,222.9738,236.467,5430310.0],["2021-09-10",236.467,251.7832,233.4785,245.8062,4806218.0],["2021-09-13",245.8062,249.9154,230.8934,232.2943,3085017.0],["2021-09-14",232.2943,242.799,227.1652,238.742,2899937.0],["2021-09-15",238.742,253.8602,233.4785,244.7004,4084339.0],["2021-09-16",244.7004,246.5346,226.4181,228.6371,4346634.0],["2021-09-17",228.6371,233.1049,212.514,220.4,4203087.0],["2021-09-22",220.4,231.1624,216.0703,227.1279,2830284.0],["2021-09-23",227.1279,227.875,220.5419,223.3549,2135034.0],["2021-09-24",223.3549,240.905,221.5244,232.7351,4088104.0],["2021-09-27",232.7351,244.678,227.875,235.3463,3664384.0],["2021-09-28",235.3463,237.584,224.9201,226.1491,2750069.0],["2021-09-29",226.1491,230.6693,221.9204,225.6336,2202588.0],["2021-09-30",225.6336,229.7055,221.3077,227.6994,2129144.0],["2021-10-08",227.6994,231.1923,211.8304,213.306,3711495.0],["2021-10-11",213.306,224.0609,208.5168,221.6028,4916085.0],["2021-10-12",221.6028,225.9885,215.764,222.2715,3237585.0],["2021-10-13",222.2715,235.3389,218.5546,234.0388,3905820.0],["2021-10-14",234.0388,255.7057,232.8808,251.3349,4940631.0],["2021-10-15",251.3349,255.5189,246.557,253.1243,3067694.0],["2021-10-18",253.1243,258.5074,248.4212,257.5735,3367303.0],["2021-10-19",257.5735,258.8361,248.7947,251.5404,2973358.0],["2021-10-20",251.5404,275.3141,248.3277,272.023,5228925.0],["2021-10-21",272.023,272.02301025390625,254.0246,255.078,4028195.0],["2021-10-22",255.078,255.5002,247.024,248.1709,3023237.0],["2021-10-25",248.1709,265.3137,248.1708526611328,264.6899,3542425.0],["2021-10-26",264.6899,264.68988037109375,253.651,254.3982,3031119.0],["2021-10-27",254.3982,261.4324,253.2775,254.3982,2477811.0],["2021-10-28",254.3982,259.2545,247.0389,249.1234,2696993.0],["2021-10-29",249.1234,287.4587,249.12342834472656,285.7777,6910581.0],["2021-11-01",285.7777,288.0265,274.0104,276.4385,3657241.0],["2021-11-02",276.4385,278.4932,267.0994,273.8236,2835822.0],["2021-11-03",273.8236,278.3064,263.7411,267.458,2780549.0],["2021-11-04",267.458,275.6167,266.2588,268.1454,2098585.0],["2021-11-05",268.1454,270.4577,261.1261,265.3175,2129479.0],["2021-11-08",265.3175,267.783,257.3419,261.9442,2614663.0],["2021-11-09",261.9442,272.6954,259.9979,263.7747,3067087.0],["2021-11-10",263.7747,263.774658203125,250.2889,254.8427,2706178.0],["2021-11-11",254.8427,262.243,254.0171,256.6396,1940428.0],["2021-11-12",256.6396,269.4603,256.6395568847656,264.081,2723594.0],["2021-11-15",264.081,264.4844,248.3202,251.0361,3664376.0],["2021-11-16",251.0361,256.266,248.0475,250.0088,1981427.0],["2021-11-17",250.0088,255.4964,249.1682,253.651,2005593.0],["2021-11-18",253.651,254.7717,244.6892,245.7688,3538152.0],["2021-11-19",245.7688,250.289,240.9498,245.6194,3059484.0],["2021-11-22",245.6194,251.7272,243.4901,251.0062,4641538.0],["2021-11-23",251.0062,257.7603,246.0639,250.741,3801738.0],["2021-11-24",250.741,251.3274,242.8438,246.4225,2813437.0],["2021-11-25",246.4225,249.1683,241.3981,246.9269,1726653.0],["2021-11-26",246.9269,261.4922,246.1872,256.266,4560934.0],["2021-11-29",256.266,266.3523,256.2659912109375,266.3448,3385600.0],["2021-11-30",266.3448,271.9557,259.6281,263.3637,2818480.0],["2021-12-01",263.3637,277.8543,263.36370849609375,265.6836,4356608.0],["2021-12-02",265.6836,268.7805,259.2732,265.9787,2074030.0],["2021-12-03",265.9787,267.0956,258.5073,259.7252,2622827.0],["2021-12-06",259.7252,260.7488,254.4729,255.4442,1965137.0],["2021-12-07",255.4442,257.7565,248.6079,252.4556,3143964.0],["2021-12-08",252.4556,257.6034,248.7947,256.2885,2570974.0],["2021-12-09",256.2885,259.2545,252.1568,257.1999,2175841.0],["2021-12-10",257.1999,268.7954,252.1568,265.8405,4107937.0],["2021-12-13",265.8405,270.0879,260.3939,267.9474,2891361.0],["2021-12-14",267.9474,281.2575,267.1031,273.8385,3271744.0],["2021-12-15",273.8385,282.7929,270.8351,271.5822,2338378.0],["2021-12-16",271.5822,278.2989,269.352,273.9543,1729771.0],["2021-12-17",273.9543,275.3216,262.0563,263.2741,3120194.0],["2021-12-20",263.2741,265.2129,249.7099,252.153,3227985.0],["2021-12-21",252.153,254.3944,243.8935,245.0889,3311024.0],["2021-12-22",245.0889,248.4211,241.3234,242.6196,2728640.0],["2021-12-23",242.6196,247.3041,242.2573,246.4225,2098455.0],["2021-12-24",246.4225,259.0677,244.3119,246.9231,3113710.0],["2021-12-27",246.9231,247.293,234.0687,234.9728,3768450.0],["2021-12-28",234.9728,239.082,231.2371,239.082,3134133.0],["2021-12-29",239.082,239.8291,233.8521,234.2256,2668759.0],["2021-12-30",234.2256,238.2078,232.1336,237.2141,2100162.0],["2021-12-31",237.2141,244.2671,237.21414184570312,239.9412,2565555.0],["2022-01-04",239.9412,240.8751,218.9132,220.3775,5913072.0],["2022-01-05",220.3775,223.3922,210.3212,211.4381,3921879.0],["2022-01-06",211.4381,214.4266,207.7323,210.3174,2571310.0],["2022-01-07",210.3174,212.1778,201.195,202.8611,4188700.0],["2022-01-10",202.8611,202.86105346679688,192.7897,196.8691,5810260.0],["2022-01-11",196.8691,199.7157,190.8846,192.39,3460157.0],["2022-01-12",192.39,198.8116,189.775,195.0759,4840890.0],["2022-01-13",195.0759,198.4455,189.0914,192.659,3468584.0],["2022-01-14",192.659,203.1861,190.5969,203.1861,5029299.0],["2022-01-17",203.1861,203.2197,196.1219,201.3892,4618524.0],["2022-01-18",201.3892,206.9404,198.7443,201.5722,2661611.0],["2022-01-19",201.5722,201.57223510742188,193.167,195.3001,3755806.0],["2022-01-20",195.3001,199.0021,192.5581,193.6938,2656174.0],["2022-01-21",193.6938,198.5651,192.3975,195.8455,2807710.0],["2022-01-24",195.8455,202.8461,193.1596,199.0731,2753244.0],["2022-01-25",199.0731,201.703,195.005,195.3711,2516766.0],["2022-01-26",195.3711,200.4142,195.37107849121094,199.5326,2936010.0],["2022-01-27",199.5326,199.5325927734375,193.1259,193.5145,3542336.0],["2022-01-28",193.5145,194.2279,177.5744,183.6859,4694067.0],["2022-02-07",183.6859,196.4955,183.68592834472656,191.1012,3530644.0],["2022-02-08",191.1012,193.3388,180.5741,183.3572,3588341.0],["2022-02-09",183.3572,188.6245,181.5529,188.165,2367546.0],["2022-02-10",188.165,189.7713,175.1799,177.4026,3912381.0],["2022-02-11",177.4026,178.5644,170.0994,170.2712,4987671.0],["2022-02-14",170.2712,172.2137,164.8881,167.6376,4686494.0],["2022-02-15",167.6376,179.685,167.63755798339844,179.3115,3821716.0],["2022-02-16",179.3115,180.2454,174.4738,177.3988,2683220.0],["2022-02-17",177.3988,182.3,175.389,180.4322,3372285.0],["2022-02-18",180.4322,181.1681,176.6965,178.5643,2034485.0],["2022-02-21",178.5643,180.421,176.0017,178.0264,2166556.0],["2022-02-22",178.0264,183.7943,173.7117,181.4034,2484976.0],["2022-02-23",181.4034,192.3863,181.4034,190.5184,4069027.0],["2022-02-24",190.5184,199.6708,188.1911,197.3173,5639488.0],["2022-02-25",197.3173,204.7139,195.0759,200.261,4034526.0],["2022-02-28",200.261,204.9231,196.869,204.3777,3465218.0],["2022-03-01",204.3777,208.7671,202.8461,203.978,4052820.0],["2022-03-02",203.978,204.6019,197.6461,202.4651,3522726.0],["2022-03-03",202.4651,205.4461,196.8728,198.1317,2313338.0],["2022-03-04",198.1317,204.1835,193.8395,197.9151,2516761.0],["2022-03-07",197.9151,200.4927,191.2656,194.7136,3054689.0],["2022-03-08",194.7136,202.2858,191.0601,192.7299,3308072.0],["2022-03-09",192.7299,197.9898,185.1018,192.7599,4033891.0],["2022-03-10",192.7599,208.4496,192.75985717773438,204.5272,5086044.0],["2022-03-11",204.5272,205.999,198.001,204.1685,4825500.0],["2022-03-14",204.1685,204.2283,198.0719,198.1952,3165422.0],["2022-03-15",198.1952,202.5846,193.507,194.2541,3579724.0],["2022-03-16",194.2541,202.099,191.8446,201.7927,3227745.0],["2022-03-17",201.7927,221.4048,199.8576,217.0416,5851491.0],["2022-03-18",217.0416,217.04159545898438,206.5407,208.0536,3813391.0],["2022-03-21",208.0536,211.0646,205.0726,207.8594,2739776.0],["2022-03-22",207.8594,208.162,204.3815,205.4611,2071664.0],["2022-03-23",205.4611,209.0286,203.9108,205.0539,2415521.0],["2022-03-24",205.0539,205.3303,193.5369,194.2541,3156264.0],["2022-03-25",194.2541,194.6277,182.6736,182.8192,3639444.0],["2022-03-28",182.8192,187.4926,176.0727,184.59,2361152.0],["2022-03-29",184.59,189.3978,183.4207,186.3345,1628723.0],["2022-03-30",186.3345,192.7599,186.3345184326172,192.3826,1851642.0],["2022-03-31",192.3826,198.1504,185.6696,196.5627,3655262.0],["2022-04-01",196.5627,203.4812,194.3101,202.0915,2453329.0],["2022-04-06",202.0915,202.0915069580078,188.2771,191.0788,2622576.0],["2022-04-07",191.0788,194.9377,188.8374,190.5184,1619530.0],["2022-04-08",190.5184,194.609,188.6506,189.9581,1403338.0],["2022-04-11",189.9581,189.95809936523438,176.4387,177.1112,2547261.0],["2022-04-12",177.1112,183.0471,175.5833,182.4868,2033643.0],["2022-04-13",182.4868,182.48678588867188,174.5784,175.1873,2060761.0],["2022-04-14",175.1873,177.0497,166.6022,169.6602,2283521.0],["2022-04-15",169.6602,176.2387,162.8113,173.0245,1931155.0],["2022-04-18",173.0245,195.5898,173.02452087402344,192.682,3553763.0],["2022-04-19",192.682,204.5234,192.68203735351562,197.8968,3316713.0],["2022-04-20",197.8968,199.9995,192.2495,192.8503,2966966.0],["2022-04-21",192.8503,203.9286,191.6487,196.6291,4464308.0],["2022-04-22",196.6291,200.9607,193.457,194.7247,2171724.0],["2022-04-25",194.7247,194.7246551513672,186.2417,188.5186,2233396.0],["2022-04-26",188.5186,190.9878,175.1272,176.7553,3474243.0],["2022-04-27",176.7553,194.2501,172.8383,194.0518,3540449.0],["2022-04-28",194.0518,200.0596,190.1828,195.3795,3200451.0],["2022-04-29",195.3795,203.0575,194.6526,201.892,2743326.0],["2022-05-05",201.892,209.0713,197.1759,203.0455,2788483.0],["2022-05-06",203.0455,203.0454864501953,192.2435,193.3309,2056892.0],["2022-05-09",193.3309,198.7739,189.2516,194.4123,1305328.0],["2022-05-10",194.4123,206.6501,188.1341,203.6522,2643702.0],["2022-05-11",203.6522,210.2668,201.6937,203.454,3504312.0],["2022-05-12",203.454,208.2663,200.0596,207.269,2081934.0],["2022-05-13",207.269,210.9217,204.8478,207.329,1568542.0],["2022-05-16",207.329,209.6661,197.9389,198.9722,2175856.0],["2022-05-17",198.9722,206.0674,198.2573,204.1509,1679200.0],["2022-05-18",204.1509,209.0653,202.4807,207.7496,1544107.0],["2022-05-19",207.7496,224.0127,205.4666,221.3873,4273072.0],["2022-05-20",221.3873,224.6916,217.6624,221.976,2109710.0],["2022-05-23",221.976,229.4978,218.6838,225.1722,2308936.0],["2022-05-24",225.1722,229.4918,219.6931,219.8793,2269363.0],["2022-05-25",219.8793,223.0634,216.2806,220.1317,1667272.0],["2022-05-26",220.1317,226.7943,216.4008,221.6877,1510848.0],["2022-05-27",221.6877,224.0067,215.3975,216.9415,1632396.0],["2022-05-30",216.9415,218.5636,213.6072,217.4762,1225904.0],["2022-05-31",217.4762,227.0947,214.4963,226.4879,2287697.0],["2022-06-01",226.4879,229.3055,223.2257,226.7522,1548884.0],["2022-06-02",226.7522,233.6311,224.1569,226.3437,2180547.0],["2022-06-06",226.3437,236.1064,223.7964,230.399,2457134.0],["2022-06-07",230.399,240.3058,228.8309,237.8606,2780342.0],["2022-06-08",237.8606,240.3058,231.7207,238.5095,2615361.0],["2022-06-09",238.5095,242.0301,231.961,235.4515,2247577.0],["2022-06-10",235.4515,236.5209,228.9451,232.6218,4325844.0],["2022-06-13",232.6218,232.62184143066406,223.484,229.5579,2635028.0],["2022-06-14",229.5579,229.557861328125,220.4861,225.8931,2463396.0],["2022-06-15",225.8931,233.6312,225.6167,230.1046,2636529.0],["2022-06-16",230.1046,238.7318,228.891,236.5149,2088233.0],["2022-06-17",236.5149,264.0907,236.51490783691406,259.5968,6337129.0],["2022-06-20",259.5968,266.1454,258.9481,263.9826,2864060.0],["2022-06-21",263.9826,264.7035,250.5311,251.8228,3848811.0],["2022-06-22",251.8228,270.1466,251.82276916503906,261.9399,5367270.0],["2022-06-23",261.9399,272.7539,258.2812,269.5698,3789572.0],["2022-06-24",269.5698,300.9785,269.5697937011719,287.7734,5213609.0],["2022-06-27",287.7734,306.0311,287.7734069824219,302.7929,4527219.0],["2022-06-28",302.7929,302.7929,293.5229,301.5913,2836184.0],["2022-06-29",301.5913,301.5913391113281,286.0552,288.3441,3909235.0],["2022-06-30",288.3441,297.1456,283.9825,294.9227,2664867.0],["2022-07-01",294.9227,295.5776,284.1688,286.0912,2433230.0],["2022-07-04",286.0912,294.8687,277.9387,291.6245,3202996.0],["2022-07-05",291.6245,299.2663,286.4517,297.6142,2974081.0],["2022-07-06",297.6142,308.5964,297.3858,300.1074,3365577.0],["2022-07-07",300.1074,304.5351,290.7773,300.1074,2622235.0],["2022-07-08",300.1074,305.5925,285.4904,286.5718,3965480.0],["2022-07-11",286.5718,290.5851,281.1168,287.0405,2284387.0],["2022-07-12",287.0405,292.4475,279.002,283.0453,2333636.0],["2022-07-13",283.0453,287.431,273.3307,282.3664,2443396.0],["2022-07-14",282.3664,296.4847,281.7596,295.2531,3203372.0],["2022-07-15",295.2531,296.2565,283.6882,288.3742,2109473.0],["2022-07-18",288.3742,288.3742370605469,274.364,282.9672,3517614.0],["2022-07-19",282.9672,282.9671936035156,275.3373,275.4574,2064003.0],["2022-07-20",275.4574,281.7596,273.8834,281.4352,2015539.0],["2022-07-21",281.4352,296.1122,279.4286,293.3546,3219435.0],["2022-07-22",293.3546,297.2657,286.5718,289.5517,2594672.0],["2022-07-25",289.5517,291.9668,281.1648,284.1807,1946211.0],["2022-07-26",284.1807,298.275,281.7656,295.8839,2635260.0],["2022-07-27",295.8839,303.3937,293.9615,300.4979,2696417.0],["2022-07-28",300.4979,301.5192,285.7368,286.2715,3217091.0],["2022-07-29",286.2715,290.2727,280.3238,283.568,2240772.0],["2022-08-01",283.568,288.1339,270.7113,287.9056,2406076.0],["2022-08-02",287.9056,289.5757,281.7716,282.3664,2702235.0],["2022-08-03",282.3664,286.9804,271.4923,272.7539,2264235.0],["2022-08-04",272.7539,278.0408,267.0525,271.4322,2365321.0],["2022-08-05",271.4322,276.8873,268.0678,272.3874,2022784.0],["2022-08-08",272.3874,275.7038,264.7035,271.8528,1609672.0],["2022-08-09",271.8528,281.285,270.3508,280.9005,2648000.0],["2022-08-10",280.9005,291.1137,275.7278,286.8722,2565131.0],["2022-08-11",286.8722,291.9609,280.4319,284.9197,1550601.0],["2022-08-12",284.9197,284.91973876953125,277.7404,279.3625,1517171.0],["2022-08-15",279.3625,293.1024,276.3586,288.5905,2251020.0],["2022-08-16",288.5905,313.5469,288.3742,309.3654,4881505.0],["2022-08-17",309.3654,323.2194,309.3654479980469,310.603,4295531.0],["2022-08-18",310.603,318.9419,310.60302734375,315.4694,2230891.0],["2022-08-19",315.4694,320.8103,310.4108,314.1957,2706891.0],["2022-08-22",314.1957,325.2921,308.0197,321.4171,3281414.0],["2022-08-23",321.4171,337.0374,321.41705322265625,326.1332,2790512.0],["2022-08-24",326.1332,328.6264,308.9028,309.9301,2972385.0],["2022-08-25",309.9301,315.4093,299.795,307.8094,2480889.0],["2022-08-26",307.8094,312.4054,299.1882,303.9885,1864278.0],["2022-08-29",303.9885,312.3993,299.2663,306.2594,1860569.0],["2022-08-30",306.2594,311.7325,299.8551,304.385,1719214.0],["2022-08-31",304.385,305.0939,279.3084,281.1648,4620427.0],["2022-09-01",281.1648,282.3664,273.0543,273.1144,2494723.0],["2022-09-02",273.1144,278.1609,265.6467,270.4048,2821632.0],["2022-09-05",270.4048,313.6069,270.40484619140625,313.5468,5562894.0],["2022-09-06",313.5468,316.0101,299.6688,310.0023,3736355.0],["2022-09-07",310.0023,333.3726,303.9945,324.1206,4421916.0],["2022-09-08",324.1206,326.8241,319.9872,322.6187,1466057.0],["2022-09-09",322.6187,322.61865234375,310.0083,316.6469,1796064.0],["2022-09-13",316.6469,319.6147,310.651,316.01,1333337.0],["2022-09-14",316.01,326.752,311.8046,314.418,2042041.0],["2022-09-15",314.418,317.1755,289.017,293.7812,3908688.0],["2022-09-16",293.7812,307.9716,290.543,300.3897,2602638.0],["2022-09-19",300.3897,306.3976,292.075,294.9588,1798929.0],["2022-09-20",294.9588,309.3894,294.9587707519531,302.9131,2270409.0],["2022-09-21",302.9131,307.5991,295.2831,297.3859,1773608.0],["2022-09-22",297.3859,306.3916,290.7112,302.0599,1515574.0],["2022-09-23",302.0599,313.5468,298.281,298.5874,1780452.0],["2022-09-26",298.5874,312.4054,295.8839,309.4015,2656721.0],["2022-09-27",309.4015,312.0089,306.752,311.336,1763812.0],["2022-09-28",311.336,316.9112,299.6628,302.7748,1950873.0],["2022-09-29",302.7748,308.1999,295.0428,305.3883,1210344.0],["2022-09-30",305.3883,311.1978,289.9302,290.7533,2444857.0],["2022-10-10",290.7533,297.3859,282.3543,288.3141,1565481.0],["2022-10-11",288.3141,289.9122,283.5679,285.0699,1513006.0],["2022-10-12",285.0699,305.1179,276.3946,304.2648,2394353.0],["2022-10-13",304.2648,319.1521,299.6689,308.8608,2197756.0],["2022-10-14",308.8608,318.4131,305.7968,313.715,1979708.0],["2022-10-17",313.715,317.1275,307.5991,313.1203,1077300.0],["2022-10-18",313.1203,317.7523,306.3976,310.0023,2038792.0],["2022-10-19",310.0023,311.5042,299.1882,300.9305,1988188.0],["2022-10-20",300.9305,301.4232,274.5623,279.3625,4337515.0],["2022-10-21",279.3625,290.1765,279.3625183105469,284.2528,1731441.0],["2022-10-24",284.2528,285.3703,272.7539,275.7578,2511302.0],["2022-10-25",275.7578,291.4201,270.9636,286.4517,2604614.0],["2022-10-26",286.4517,295.7217,286.0672,288.6746,2018899.0],["2022-10-27",288.6746,302.7749,288.674560546875,294.9828,3075252.0],["2022-10-28",294.9828,299.1882,285.9711,287.6773,2210566.0],["2022-10-31",287.6773,295.8719,279.4105,286.8722,2279116.0],["2022-11-01",286.8722,298.3472,282.9792,295.5956,2179313.0],["2022-11-02",295.5956,297.1696,287.6412,291.7986,1798248.0],["2022-11-03",291.7986,300.9906,285.9711,299.4826,2092011.0],["2022-11-04",299.4826,306.9984,296.689,305.142,1815112.0],["2022-11-07",305.142,307.8395,296.2745,305.8869,1680444.0],["2022-11-08",305.8869,306.9984,299.789,303.3336,1190683.0],["2022-11-09",303.3336,316.0101,303.3336181640625,307.0044,2300158.0],["2022-11-10",307.0044,309.3354,283.58,285.7908,3096819.0],["2022-11-11",285.7908,296.713,284.7274,286.5718,2285596.0],["2022-11-14",286.5718,286.57183837890625,267.6473,276.689,4153604.0],["2022-11-15",276.689,279.0621,270.8795,276.8873,2408182.0],["2022-11-16",276.8873,276.88726806640625,269.1492,269.1492,2056673.0],["2022-11-17",269.1492,270.9516,262.6188,270.3628,2088731.0],["2022-11-18",270.3628,287.0525,270.3628,278.8698,3117177.0],["2022-11-21",278.8698,286.4517,272.772,274.6404,1807604.0],["2022-11-22",274.6404,275.7578,265.851,267.7434,1920900.0],["2022-11-23",267.7434,272.5497,261.5734,271.4923,1733011.0],["2022-11-24",271.4923,276.3586,269.9002,270.6392,1335958.0],["2022-11-25",270.6392,270.9516,262.1021,264.2228,1648532.0],["2022-11-28",264.2228,270.7474,256.0042,267.6894,1738068.0],["2022-11-29",267.6894,267.9297,258.1069,259.5548,2231862.0],["2022-11-30",259.5548,260.6843,254.298,258.3352,1720228.0],["2022-12-01",258.3352,263.1414,254.1298,260.7864,1772395.0],["2022-12-02",260.7864,276.2685,259.5789,271.246,2619664.0],["2022-12-05",271.246,271.2460021972656,264.355,270.0264,1718275.0],["2022-12-06",270.0264,277.8605,265.9411,276.3586,1647915.0],["2022-12-07",276.3586,282.2342,273.9675,277.5602,1901612.0],["2022-12-08",277.5602,281.1228,271.5644,272.9942,1617204.0],["2022-12-09",272.9942,276.9233,268.248,271.33,2775315.0],["2022-12-12",271.33,274.5502,266.626,270.9516,1470798.0],["2022-12-13",270.9516,272.7539,259.1162,260.7684,1836996.0],["2022-12-14",260.7684,263.1895,256.5329,257.7344,1198316.0],["2022-12-15",257.7344,259.5247,254.1598,255.3313,1511782.0],["2022-12-16",255.3313,256.7311,244.7396,248.8189,2227739.0],["2022-12-19",248.8189,251.0478,243.9165,248.4103,1476078.0],["2022-12-20",248.4103,253.2226,244.2169,249.8943,1692238.0],["2022-12-21",249.8943,250.2607,242.006,243.6762,1353947.0],["2022-12-22",243.6762,245.0159,235.788,237.9087,1743323.0],["2022-12-23",237.9087,240.2517,229.4978,233.6972,1862252.0],["2022-12-26",233.6972,246.2596,231.7027,245.1181,1788337.0],["2022-12-27",245.1181,249.8462,243.3217,248.7227,1264076.0],["2022-12-28",248.7227,250.5251,244.5473,247.0165,1739484.0],["2022-12-29",247.0165,251.6545,245.5987,249.2935,1367643.0],["2022-12-30",249.2935,251.1138,246.2595,247.425,1051486.0],["2023-01-03",247.425,252.5797,241.6816,251.258,2514276.0],["2023-01-04",251.258,251.4383,238.9721,243.526,2309545.0],["2023-01-05",243.526,251.5464,241.5554,250.2848,2205132.0],["2023-01-06",250.2848,262.1562,247.2869,260.5581,3206096.0],["2023-01-09",260.5581,269.6299,256.8873,265.2502,2948425.0],["2023-01-10",265.2502,267.3469,261.0808,264.307,1423380.0],["2023-01-11",264.307,265.2442,258.2692,259.0562,1134724.0],["2023-01-12",259.0562,264.331,257.458,260.6422,1106097.0],["2023-01-13",260.6422,261.6155,254.4302,256.0523,1063513.0],["2023-01-16",256.0523,266.7462,253.3848,263.2496,1389681.0],["2023-01-17",263.2496,265.3343,260.7383,264.343,885612.0],["2023-01-18",264.343,273.8834,262.6788,269.0711,1412350.0],["2023-01-19",269.0711,269.0712,262.5407,268.0678,1517035.0],["2023-01-20",268.0678,271.5524,266.7461,267.6713,791832.0],["2023-01-30",267.6713,273.1144,266.7461,267.2808,1316067.0],["2023-01-31",267.2808,269.774,263.2496,266.5719,999537.0],["2023-02-01",266.5719,268.236,251.3541,255.7519,2251448.0],["2023-02-02",255.7519,261.3151,252.4476,255.3493,1624816.0],["2023-02-03",255.3493,256.9534,250.0444,252.3995,1155876.0],["2023-02-06",252.3995,256.2205,247.0526,253.529,1389529.0],["2023-02-07",253.529,256.2325,251.8408,255.5175,1063214.0],["2023-02-08",255.5175,257.6924,251.1739,251.8648,909280.0],["2023-02-09",251.8648,257.6143,249.6299,254.2379,1227484.0],["2023-02-10",254.2379,254.2378692626953,230.5972,234.9349,5646532.0],["2023-02-13",234.9349,238.4494,230.8676,235.5056,2875526.0],["2023-02-14",235.5056,235.5055694580078,229.4798,232.5437,2520595.0],["2023-02-15",232.5437,233.3848,222.2884,224.1508,3953540.0],["2023-02-16",224.1508,235.103,222.9493,228.2181,4148648.0],["2023-02-17",228.2181,229.4978,218.1491,218.4434,3384276.0],["2023-02-20",218.4434,225.773,213.8775,224.0848,3377372.0],["2023-02-21",224.0848,224.0908,220.5462,221.7538,1424256.0],["2023-02-22",221.7538,224.3912,220.4741,221.8259,1547920.0],["2023-02-23",221.8259,223.9166,218.7499,223.8865,2045603.0],["2023-02-24",223.8865,225.2022,219.4648,219.9334,1239366.0],["2023-02-27",219.9334,222.7991,215.3795,217.332,2759038.0],["2023-02-28",217.332,220.564208984375,215.7399,220.5642,2042016.0],["2023-03-01",220.5642,220.564208984375,215.7399,217.9028,1853958.0],["2023-03-02",217.9028,218.6237,212.3755,213.2767,1882339.0],["2023-03-03",213.2767,215.9803,210.9818,212.0632,1450352.0],["2023-03-06",212.0632,219.9934,210.6333,218.6837,2618721.0],["2023-03-07",218.6837,219.2245,214.5384,215.1752,1860475.0],["2023-03-08",215.1752,218.083,211.7808,213.5892,1240680.0],["2023-03-09",213.5892,216.0343,210.6694,211.174,1712444.0],["2023-03-10",211.174,211.17401123046875,205.8751,206.5961,2793542.0],["2023-03-13",206.5961,209.0652,203.0695,204.5654,2656123.0],["2023-03-14",204.5654,204.56541442871094,197.7766,203.5321,2972878.0],["2023-03-15",203.5321,205.9352,198.9482,201.3152,1671788.0],["2023-03-16",201.3152,201.3152313232422,194.25,195.7039,2051763.0],["2023-03-17",195.7039,198.1071,189.8463,190.7415,2728382.0],["2023-03-20",190.7415,193.2467,186.8364,189.1614,3467934.0],["2023-03-21",189.1614,190.7235,186.8424,190.4471,1887641.0],["2023-03-22",190.4471,192.7902,185.6409,186.4219,2696814.0],["2023-03-23",186.4219,186.4279,182.4267,184.3312,2407755.0],["2023-03-24",184.3312,185.6349,180.2399,183.4601,2888270.0],["2023-03-27",183.4601,187.4252,181.4354,183.2378,2367788.0],["2023-03-28",183.2378,184.0008,179.4228,180.0176,1539113.0],["2023-03-29",180.0176,183.6944,178.6118,181.6157,2320472.0],["2023-03-30",181.6157,186.8425,180.4021,186.1335,3419200.0],["2023-03-31",186.1335,187.4132,181.8199,183.2378,2327036.0],["2023-04-03",183.2378,186.1696,179.9335,183.3159,2293161.0],["2023-04-04",183.3159,183.8385,177.23,180.2339,2372275.0],["2023-04-06",180.2339,181.2432,176.509,180.2339,1562819.0],["2023-04-07",180.2339,181.0689,177.7106,178.1672,1090790.0],["2023-04-10",178.1672,180.1738,174.2381,178.81,2289315.0],["2023-04-11",178.81,181.9641,177.248,179.3808,2460297.0],["2023-04-12",179.3808,181.2792,173.7274,174.1059,1871436.0],["2023-04-13",174.1059,176.3288,172.4477,173.6013,1346840.0],["2023-04-14",173.6013,175.6679,171.9491,174.9771,1460403.0],["2023-04-17",174.9771,178.1311,173.6253,175.5298,1540142.0],["2023-04-18",175.5298,177.7106,172.0513,173.6794,2405579.0],["2023-04-19",173.6794,174.7488,170.0086,173.4571,2295680.0],["2023-04-20",173.4571,173.4570770263672,167.6175,167.978,1711310.0],["2023-04-21",167.978,172.5379,164.5415,164.5415,1882992.0],["2023-04-24",164.5415,165.5268,161.075,162.8173,1914248.0],["2023-04-25",162.8173,168.1402,158.0651,164.1089,3887606.0],["2023-04-26",164.1089,174.0158,161.6698,168.2483,4529235.0],["2023-04-27",168.2483,168.5186,164.0188,167.3411,2173507.0],["2023-04-28",167.3411,169.2396,163.412,165.1363,2699339.0],["2023-05-04",165.1363,166.1156,160.0237,161.063,3033120.0],["2023-05-05",161.063,162.1985,155.9023,157.0918,2593806.0],["2023-05-08",157.0918,159.1946,155.0852,156.449,2355016.0],["2023-05-09",156.449,157.8188,154.4003,154.4424,1991555.0],["2023-05-10",154.4424,160.1078,152.9224,158.6058,2528984.0],["2023-05-11",158.6058,163.4901,158.0531,162.1204,2542614.0],["2023-05-12",162.1204,163.6944,159.4409,160.288,1677688.0],["2023-05-15",160.288,171.1921,159.2126,167.7437,3053766.0],["2023-05-16",167.7437,169.8104,165.707,166.5722,1745587.0],["2023-05-17",166.5722,176.5631,166.5721,168.2063,3754332.0],["2023-05-18",168.2063,168.2062530517578,162.2225,162.8112,2078292.0],["2023-05-19",162.8112,166.4159,162.2105,165.7491,1780684.0],["2023-05-22",165.7491,169.2937,164.6316,167.9539,1331588.0],["2023-05-23",167.9539,168.807,163.7304,163.9347,1480012.0],["2023-05-24",163.9347,168.753,162.2105,166.5902,1987142.0],["2023-05-25",166.5902,176.7362,163.7528,174.6321,3607079.0],["2023-05-26",174.6321,174.63211059570312,162.2207,165.7696,2761890.0],["2023-05-29",165.7696,165.7696075439453,158.381,160.039,2867428.0],["2023-05-30",160.039,161.6099,154.1824,155.1618,2295607.0],["2023-05-31",155.1618,155.249,149.3245,153.2031,2657935.0],["2023-06-01",153.2031,156.0635,149.9936,150.459,2358019.0],["2023-06-02",150.459,154.2212,148.8688,150.9535,2224953.0],["2023-06-05",150.9535,150.9534912109375,144.36,145.1745,2433400.0],["2023-06-06",145.1745,145.572,140.7917,143.5067,3340939.0],["2023-06-07",143.5067,145.1066,138.3579,139.0948,2625878.0],["2023-06-08",139.0948,139.9481,135.0708,135.2647,2675394.0],["2023-06-09",135.2647,137.0974,133.9945,135.7496,2926495.0],["2023-06-12",135.7496,139.3857,133.1412,137.7664,1956067.0],["2023-06-13",137.7664,140.5105,135.7496,137.301,1866382.0],["2023-06-14",137.301,138.4645,134.4793,134.8284,1867910.0],["2023-06-15",134.8284,141.1795,133.8103,140.5977,3343976.0],["2023-06-16",140.5977,144.1176,139.0463,142.1783,2783784.0],["2023-06-19",142.1783,142.17828369140625,138.8524,139.7736,1562895.0],["2023-06-20",139.7736,148.6458,139.4439,144.6508,3316976.0],["2023-06-21",144.6508,149.3245,140.3069,140.6753,2652554.0],["2023-06-26",140.6753,146.2992,137.8537,143.0024,2951936.0],["2023-06-27",143.0024,149.3245,141.5674,143.0994,3376330.0],["2023-06-28",143.0994,146.978,141.994,146.4156,2574948.0],["2023-06-29",146.4156,161.542,146.1344,155.9666,7161884.0],["2023-06-30",155.9666,170.4627,155.96656799316406,164.2376,8302017.0],["2023-07-03",164.2376,170.5111,157.5664,158.5361,6255152.0],["2023-07-04",158.5361,160.9602,155.889,157.9931,3631259.0],["2023-07-05",157.9931,161.6002,156.1217,158.7591,3723413.0],["2023-07-06",158.7591,159.9905,154.1727,154.9484,3311450.0],["2023-07-07",154.9484,156.015,152.2528,152.9122,1735354.0],["2023-07-10",152.9122,161.6098,150.0808,158.827,3856874.0],["2023-07-11",158.827,159.0209,156.3738,157.7991,2321602.0],["2023-07-12",157.7991,171.3354,153.9788,167.8447,6190966.0],["2023-07-13",167.8447,181.9917,167.84466552734375,177.638,8787698.0],["2023-07-14",177.638,182.4474,173.9146,177.2598,5039778.0],["2023-07-17",177.2598,186.6557,175.9799,183.068,4976681.0],["2023-07-18",183.068,195.7703,181.3226,195.7703,4991327.0],["2023-07-19",195.7703,195.8672,183.4655,185.909,5098919.0],["2023-07-20",185.909,189.6227,179.4803,180.4306,4624104.0],["2023-07-21",180.4306,185.2012,179.4997,180.3821,2898784.0],["2023-07-24",180.3821,181.2935,175.5339,177.2502,2640807.0],["2023-07-25",177.2502,182.1565,174.8551,177.2502,3362835.0],["2023-07-26",177.2502,188.9537,177.2501,184.6679,3880966.0],["2023-07-27",184.6679,186.7623,178.4137,180.9833,2509145.0],["2023-07-28",180.9833,180.98326110839844,174.6321,178.7046,3003685.0],["2023-07-31",178.7046,185.0073,177.0562,178.4137,2606978.0],["2023-08-01",178.4137,183.8243,176.009,180.0621,1941351.0],["2023-08-02",180.0621,191.019,178.2586,190.9996,3672001.0],["2023-08-03",190.9996,204.3031,188.8858,198.7471,4720671.0],["2023-08-04",198.7471,208.9089,198.74705505371094,207.5029,4521192.0],["2023-08-07",207.5029,208.7246,198.9701,203.6243,3223438.0],["2023-08-08",203.6243,205.4667,197.8065,198.1653,2515535.0],["2023-08-09",198.1653,199.5421,196.6235,197.3799,1522456.0],["2023-08-10",197.3799,206.5333,196.8854,199.7264,2455900.0],["2023-08-11",199.7264,200.8027,195.2952,195.3824,1375270.0],["2023-08-14",195.3824,196.8369,189.3997,195.5763,1808739.0],["2023-08-15",195.5763,198.6986,192.9583,195.8672,1640800.0],["2023-08-16",195.8672,195.8672332763672,186.1708,188.1004,1662257.0],["2023-08-17",188.1004,188.9246,182.8934,185.5406,2277372.0],["2023-08-18",185.5406,195.266,184.6679,190.5342,2914720.0],["2023-08-21",190.5342,192.842,184.7067,185.0945,1440631.0],["2023-08-22",185.0945,186.1708,178.1034,183.2716,2856734.0],["2023-08-23",183.2716,184.0376,178.4719,178.7337,1482198.0],["2023-08-24",178.7337,185.4436,176.7265,178.3846,3186720.0],["2023-08-25",178.3846,178.38462829589844,168.0968,170.9475,3768864.0],["2023-08-28",170.9475,182.2923,154.066,155.1714,6157366.0],["2023-08-29",155.1714,157.5471,153.2031,153.9594,4690677.0],["2023-08-30",153.9594,154.9484,149.4021,151.4189,3494290.0],["2023-08-31",151.4189,151.7098,147.6373,147.9282,2576700.0],["2023-09-01",147.9282,151.7486,145.9308,149.9451,2029913.0],["2023-09-04",149.9451,150.4202,146.9198,147.9573,2127716.0],["2023-09-05",147.9573,150.2845,143.7588,146.4156,4225798.0],["2023-09-06",146.4156,146.4156036376953,137.107,137.7276,6082521.0],["2023-09-07",137.7276,137.9118,132.3558,132.86,3961094.0],["2023-09-08",132.86,132.8600311279297,124.8896,127.4688,3729797.0],["2023-09-11",127.4688,128.7682,122.8146,125.5683,4248138.0],["2023-09-12",125.5683,126.5865,123.1442,123.2509,2738551.0],["2023-09-13",123.2509,123.25090026855469,119.1784,120.6135,3641322.0],["2023-09-14",120.6135,120.8947,116.3762,116.9386,4166085.0],["2023-09-15",116.9386,116.93855285644531,112.5752,113.5157,3684557.0],["2023-09-18",113.5157,122.5237,113.5157241821289,120.5262,7944417.0],["2023-09-19",120.5262,121.3116,117.6658,119.2366,3628195.0],["2023-09-20",119.2366,119.5178,116.3859,117.21,2632156.0],["2023-09-21",117.21,118.6839,115.8913,116.8416,2525858.0],["2023-09-22",116.8416,119.4402,116.4052,118.296,3115906.0],["2023-09-25",118.296,120.8268,116.7834,119.2463,3454915.0],["2023-09-26",119.2463,121.7868,117.8694,120.2547,3267520.0],["2023-09-27",120.2547,125.4035,119.4111,121.6898,4454812.0],["2023-09-28",121.6898,123.6194,119.9444,122.7758,3055980.0],["2023-10-09",122.7758,126.6155,121.4765,124.5308,3423681.0],["2023-10-10",124.5308,125.8495,123.503,125.1126,2690872.0],["2023-10-11",125.1126,128.2833,124.6375,125.7526,3155569.0],["2023-10-12",125.7526,126.635,123.6291,124.8508,3014602.0],["2023-10-13",124.8508,126.5186,122.514,126.3828,3398768.0],["2023-10-16",126.3828,127.7985,123.0085,123.6291,1871876.0],["2023-10-17",123.6291,125.0641,122.6788,123.9587,1386136.0],["2023-10-18",123.9587,124.9769,121.2437515258789,121.2438,1859132.0],["2023-10-19",121.2438,121.2437515258789,117.53,118.936,3078331.0],["2023-10-20",118.936,121.6704,116.6283,118.5869,2040612.0],["2023-10-23",118.5869,118.9457,113.9327,115.0962,1853250.0],["2023-10-24",115.0962,116.3859,113.0503,114.4369,2195533.0],["2023-10-25",114.4369,120.0705,111.6152,112.6915,3575066.0],["2023-10-26",112.6915,113.5351,108.5996,111.5086,2710343.0],["2023-10-27",111.5086,122.3685,110.1995,120.4486,4009035.0],["2023-10-30",120.4486,123.1345,118.296,121.4474,2933774.0],["2023-10-31",121.4474,122.194,116.1337,117.1325,2312526.0],["2023-11-01",117.1325,117.6173,113.6321,114.7278,1958176.0],["2023-11-02",114.7278,115.5811,110.0541,110.4517,1955824.0],["2023-11-03",110.4517,115.3871,109.7244,114.3496,2784567.0],["2023-11-06",114.3496,124.6763,114.34961700439453,124.2593,4371833.0],["2023-11-07",124.2593,126.0338,122.5722,125.1126,2687462.0],["2023-11-08",125.1126,126.6349,123.3382,124.3078,1729883.0],["2023-11-09",124.3078,127.973,123.503,124.8896,2614751.0],["2023-11-10",124.8896,124.88960266113281,121.7868,122.3879,1432296.0],["2023-11-13",122.3879,124.7441,120.439,121.6801,2367757.0],["2023-11-14",121.6801,123.1249,120.7201,121.331,1914837.0],["2023-11-15",121.331,126.2471,121.33101654052734,122.9212,2855825.0],["2023-11-16",122.9212,122.92123413085938,118.6257,118.9651,1983519.0],["2023-11-17",118.9651,120.2256,116.9579,118.1797,1537665.0],["2023-11-20",118.1797,120.6038,116.987,120.0608,1633905.0],["2023-11-21",120.0608,120.5456,117.0355,117.753,1660088.0],["2023-11-22",117.753,117.75304412841797,114.592,114.6114,1498298.0],["2023-11-23",114.6114,115.5907,113.6418,114.3205,1288035.0],["2023-11-24",114.3205,114.592,112.0031,112.1873,1555034.0],["2023-11-27",112.1873,113.0018,109.7244,110.0056,1406622.0],["2023-11-28",110.0056,111.014,105.7004,105.9622,3127522.0],["2023-11-29",105.9622,108.2118,103.8775,105.8847,1958555.0],["2023-11-30",105.8847,106.9997,104.0714,104.7211,1564248.0],["2023-12-01",104.7211,105.1768,102.1031,103.1697,2099285.0],["2023-12-04",103.1697,104.1781,101.6182,102.1709,1597064.0],["2023-12-05",102.1709,104.1587,100.3577,100.3577,1986001.0],["2023-12-06",100.3577,102.9273,99.7662,101.0752,2257071.0],["2023-12-07",101.0752,101.07524108886719,97.9336,99.1457,2491608.0],["2023-12-08",99.1457,99.9505,97.5942,99.3008,3233486.0],["2023-12-11",99.3008,99.7759,96.547,99.4947,2338100.0],["2023-12-12",99.4947,100.0765,98.496,99.7662,2109942.0],["2023-12-13",99.7662,99.7662353515625,95.5095,95.5095,2499092.0],["2023-12-14",95.5095,97.0706,94.792,95.3641,1724539.0],["2023-12-15",95.3641,100.6486,95.36405944824219,98.6027,3743118.0],["2023-12-18",98.6027,99.485,96.5373,97.827,2289820.0],["2023-12-19",97.827,101.3273,97.2646,98.0306,2435797.0],["2023-12-20",98.0306,99.1747,97.3324,97.3421,1533172.0],["2023-12-21",97.3421,101.8122,97.0415,100.8134,2864172.0],["2023-12-22",100.8134,104.7114,97.9336,102.4327,3142840.0],["2023-12-25",102.4327,103.7514,101.114,102.6945,1487669.0],["2023-12-26",102.6945,105.1768,101.8606,104.6823,2545558.0],["2023-12-27",104.6823,104.68229675292969,101.0365,103.7127,2636345.0],["2023-12-28",103.7127,124.4533,103.0824,124.4533,7069860.0],["2023-12-29",124.4533,130.8044,122.2425,125.578,8774216.0],["2024-01-02",125.578,127.2943,122.5819,123.4157,4935387.0],["2024-01-03",123.4157,125.3744,119.7505,120.9141,4100380.0],["2024-01-04",120.9141,122.6594,116.095,116.9095,4004482.0],["2024-01-05",116.9095,118.49,113.3315,114.1266,3322982.0],["2024-01-08",114.1266,116.5798,112.963,113.2539,3591209.0],["2024-01-09",113.2539,123.3382,110.9947,117.1228,5879123.0],["2024-01-10",117.1228,122.4655,115.8526,119.0718,5984469.0],["2024-01-11",119.0718,122.8437,116.8028,120.8365,5178606.0],["2024-01-12",120.8365,124.9284,118.9069,119.896,5042970.0],["2024-01-15",119.896,122.4364,116.3568,119.2657,3322930.0],["2024-01-16",119.2657,122.7564,118.3445,122.2716,3369649.0],["2024-01-17",122.2716,123.3673,117.8112,117.8985,2557370.0],["2024-01-18",117.8985,122.17460632324219,116.3665,122.1746,3690821.0],["2024-01-19",122.1746,122.7564,116.55068969726562,116.5507,3010415.0],["2024-01-22",116.5507,116.8222,111.4116,112.8079,3304698.0],["2024-01-23",112.8079,120.6329,110.0541,119.1784,3910359.0],["2024-01-24",119.1784,122.0582,114.6114,117.4912,2704896.0],["2024-01-25",117.4912,120.119,112.0613,119.799,2930396.0],["2024-01-26",119.799,121.1565,117.5203,117.7821,2023332.0],["2024-01-29",117.7821,117.78214263916016,106.5634,106.7767,4269750.0],["2024-01-30",106.7767,107.3391,103.1697,103.6836,2506903.0],["2024-01-31",103.6836,103.7611,99.38806915283203,99.3881,2235050.0],["2024-02-01",99.3881,107.6591,98.9032,105.9331,3290302.0],["2024-02-02",105.9331,106.1562,98.9129,100.8522,2371887.0],["2024-02-05",100.8522,108.939,93.6478,107.1452,3499925.0],["2024-02-06",107.1452,111.7801,103.3442,110.5486,3336253.0],["2024-02-07",110.5486,112.963,108.2991,111.5861,3164444.0],["2024-02-08",111.5861,115.2514,109.5402,112.643,3164141.0],["2024-02-19",112.643,114.8829,110.5389,113.5448,2156987.0],["2024-02-20",113.5448,114.3593,111.5086,112.963,1435211.0],["2024-02-21",112.963,116.9095,110.7232,113.2539,2177002.0],["2024-02-22",113.2539,118.1021,111.7995,113.8454,1929094.0],["2024-02-23",113.8454,118.6936,113.84539794921875,116.0659,2280754.0],["2024-02-26",116.0659,119.1299,112.6721,114.2526,2933568.0],["2024-02-27",114.2526,114.25264739990234,111.0238,113.7872,2948236.0],["2024-02-28",113.7872,120.7201,113.78722381591797,114.9023,3910898.0],["2024-02-29",114.9023,117.85971069335938,112.4976,117.8597,3374238.0],["2024-03-01",117.8597,119.0524,115.8332,117.5203,2491568.0],["2024-03-04",117.5203,118.2863,114.9993,116.1434,2029049.0],["2024-03-05",116.1434,119.6632,115.2611,116.4537,3047678.0],["2024-03-06",116.4537,123.8424,113.826,120.2935,3452491.0],["2024-03-07",120.2935,120.29350280761719,115.3677,115.3677,2274528.0],["2024-03-08",115.3677,120.7686,115.1738,119.2657,3165080.0],["2024-03-11",119.2657,124.8702,118.6742,123.1733,4116918.0],["2024-03-12",123.1733,125.4132,121.205,124.4048,3650258.0],["2024-03-13",124.4048,124.40478515625,120.1384,120.4874,2627461.0],["2024-03-14",120.4874,121.1953,116.764,117.7918,2061920.0],["2024-03-15",117.7918,117.79183959960938,113.06,114.4078,3500066.0],["2024-03-18",114.4078,117.2585,112.3618,116.7155,3162244.0],["2024-03-19",116.7155,117.6173,113.7387,113.7387,2040379.0],["2024-03-20",113.7387,115.6683,112.517,113.4188,2290813.0],["2024-03-21",113.4188,113.4381,110.7329,110.985,2079112.0],["2024-03-22",110.985,111.0237,107.63,108.1148,2148121.0],["2024-03-25",108.1148,110.1996,106.9707,107.2422,1856888.0],["2024-03-26",107.2422,108.4833,105.4774,107.6785,1718440.0],["2024-03-27",107.6785,107.6784896850586,102.9563,103.1503,2066657.0],["2024-03-28",103.1503,104.6144,102.1806,103.2666,1981788.0],["2024-03-29",103.2666,103.9745,101.7637,102.5879,789236.0],["2024-04-01",102.5879,106.3016,102.58787536621094,105.6907,1549783.0],["2024-04-02",105.6907,106.0786,103.1309,103.9066,1527491.0],["2024-04-03",103.9066,103.90660095214844,102.1031,102.1516,1180705.0],["2024-04-08",102.1516,103.1406,99.6402,99.8729,1353447.0],["2024-04-09",99.8729,101.7928,99.87288665771484,101.4146,1358032.0],["2024-04-10",101.4146,102.6461,99.6402,100.9395,1402157.0],["2024-04-11",100.9395,104.1296,99.8729,102.6848,1609377.0],["2024-04-12",102.6848,103.9939,101.5795,103.2666,1502249.0],["2024-04-15",103.2666,105.4968,102.6654,104.9441,1993584.0],["2024-04-16",104.9441,110.0541,103.5187,107.2518,2930623.0],["2024-04-17",107.2518,110.9462,106.1756,110.9462,2494025.0],["2024-04-18",110.9462,111.4795,108.3863,109.4432,1871026.0],["2024-04-19",109.4432,110.4711,107.6397,109.8893,1628086.0],["2024-04-22",109.8893,112.963,108.8421,109.259,1269445.0],["2024-04-23",109.259,110.9268,102.8303,104.2557,2519641.0],["2024-04-24",104.2557,105.1962,101.4243,101.8703,1857077.0],["2024-04-25",101.8703,104.2363,98.9032,102.8206,2623858.0],["2024-04-26",102.8206,105.1962,101.7346,103.8387,2382345.0],["2024-04-29",103.8387,115.7168,103.8387222290039,114.7763,6970991.0],["2024-04-30",114.7763,114.7762680053711,110.6359,111.1207,2624538.0],["2024-05-06",111.1207,113.06,110.4129,111.2662,2869475.0],["2024-05-07",111.2662,115.0187,110.1026,114.592,3088478.0],["2024-05-08",114.592,115.581,113.157,113.826,2684028.0],["2024-05-09",113.826,117.8888,113.4285,116.1628,2893054.0],["2024-05-10",116.1628,117.2197,113.4672,116.1725,2294531.0],["2024-05-13",116.1725,125.2775,112.4976,120.8947,4144462.0],["2024-05-14",120.8947,123.6291,120.3129,121.4474,2269628.0],["2024-05-15",121.4474,124.5987,120.8559,120.9625,1917221.0],["2024-05-16",120.9625,122.3394,119.5857,120.6135,1918110.0],["2024-05-17",120.6135,122.1746,118.1797,121.651,2075467.0],["2024-05-20",121.651,132.1716,121.65100860595703,130.3875,4994289.0],["2024-05-21",130.3875,131.231,128.2155,128.6324,2614311.0],["2024-05-22",128.6324,137.078,128.63241577148438,134.683,4238595.0],["2024-05-23",134.683,137.0101,131.4928,133.1315,3030483.0],["2024-05-24",133.1315,134.4793,127.0228,128.167,2892857.0],["2024-05-27",128.167,131.8825,128.1083,131.6381,2061815.0],["2024-05-28",131.6381,134.1119,129.9857,131.5599,2522179.0],["2024-05-29",131.5599,135.4123,128.959,129.5554,2900177.0],["2024-05-30",129.5554,132.9776,128.6265,130.2985,1691147.0],["2024-05-31",130.2985,130.983,127.9323,128.4408,2464459.0],["2024-06-03",128.4408,129.0079,126.4265,127.9519,1853518.0],["2024-06-04",127.9519,130.5332,126.1821,129.7999,1754803.0],["2024-06-05",129.7999,136.3705,129.7998504638672,132.6843,2480954.0],["2024-06-06",132.6843,138.0523,132.68429565429688,134.1705,3101202.0],["2024-06-07",134.1705,136.0674,132.1074,135.0114,3064716.0],["2024-06-11",135.0114,144.2221,133.0559,142.7163,3831661.0],["2024-06-12",142.7163,142.71629333496094,139.4896,140.6825,2114487.0],["2024-06-13",140.6825,142.2958,138.8443,140.9172,1435356.0],["2024-06-14",140.9172,140.91717529296875,132.7919,133.5154,3894142.0],["2024-06-17",133.5154,135.7936,131.4523,132.8701,2058912.0],["2024-06-18",132.8701,136.1065,132.0488,135.0994,1855302.0],["2024-06-19",135.0994,135.09942626953125,131.335,132.8212,1620670.0],["2024-06-20",132.8212,132.8505,130.2496,130.6407,1314612.0],["2024-06-21",130.6407,132.4888,129.0763,129.487,1384001.0],["2024-06-24",129.487,130.0247,126.9154,127.3554,1474456.0],["2024-06-25",127.3554,128.9394,120.6381,121.8799,2035242.0],["2024-06-26",121.8799,123.0532,120.2665,121.7332,1297437.0],["2024-06-27",121.7332,123.063,120.3448,120.7554,1119561.0],["2024-06-28",120.7554,121.5963,116.1892,116.8248,2177996.0],["2024-07-01",116.8248,121.6061,116.6488,117.3234,1327299.0],["2024-07-02",117.3234,117.7732,112.0532,112.5226,2039655.0],["2024-07-03",112.5226,113.4123,109.9217,110.3519,1048978.0],["2024-07-04",110.3519,110.7332,107.3305,107.7412,1047048.0],["2024-07-05",107.7412,111.7403,106.9883,110.3714,2122326.0],["2024-07-08",110.3714,111.1634,105.0719,107.751,2595686.0],["2024-07-09",107.751,107.7509994506836,103.0772,104.2506,2714714.0],["2024-07-10",104.2506,106.9883,101.5812,103.1848,2037382.0],["2024-07-11",103.1848,107.1448,102.5492,106.3528,3000293.0],["2024-07-12",106.3528,109.3057,105.0132,106.6461,2174625.0],["2024-07-15",106.6461,108.0248,104.6221,105.903,1253781.0],["2024-07-16",105.903,113.0603,105.4043,111.6621,3469501.0],["2024-07-17",111.6621,114.791,108.6603,108.7875,3119614.0],["2024-07-18",108.7875,110.479,105.1208,107.8879,2362829.0],["2024-07-19",107.8879,110.8799,106.2061,109.9021,1913289.0],["2024-07-22",109.9021,110.9777,105.6781,106.2843,2213466.0],["2024-07-23",106.2843,106.3234,100.711,100.711,2157239.0],["2024-07-24",100.711,101.5715,99.9581,100.3297,1370181.0],["2024-07-25",100.3297,105.111,99.567,102.4906,1931929.0],["2024-07-26",102.4906,103.4488,101.3563,101.9821,1182438.0],["2024-07-29",101.9821,102.1288,99.7528,99.9777,1394462.0],["2024-07-30",99.9777,100.975,97.5821,98.071,1655587.0],["2024-07-31",98.071,101.7572,96.4675,101.679,1906195.0],["2024-08-01",101.679,102.2266,99.7332,100.9261,1469394.0],["2024-08-02",100.9261,104.9741,100.2808,101.151,1917871.0],["2024-08-05",101.151,103.3803,98.8826,99.0879,1705708.0],["2024-08-06",99.0879,104.7883,99.087890625,103.3412,2733424.0],["2024-08-07",103.3412,105.6488,101.4737,104.0257,1745919.0],["2024-08-08",104.0257,104.9252,101.9626,103.3412,1251082.0],["2024-08-09",103.3412,105.0523,102.6666,102.999,843792.0],["2024-08-12",102.999,104.7981,101.2781,101.6888,847895.0],["2024-08-13",101.6888,101.8746,99.3226,100.6132,1353997.0],["2024-08-14",100.6132,100.9946,95.9003,96.6043,1636742.0],["2024-08-15",96.6043,98.6186,95.3332,97.6799,1391348.0],["2024-08-16",97.6799,98.2666,95.4603,95.4603,1037744.0],["2024-08-19",95.4603,95.46033477783203,85.399,85.663,4557371.0],["2024-08-20",85.663,86.3084,82.7199,83.4044,2749260.0],["2024-08-21",83.4044,84.0399,81.6052,82.0355,1931941.0],["2024-08-22",82.0355,82.6221,80.7937,81.1653,1607565.0],["2024-08-23",81.1653,81.6444,79.9821,81.3413,1497307.0],["2024-08-26",81.3413,83.9812,80.3341,80.4417,2006172.0],["2024-08-27",80.4417,80.4515,77.9288,78.2124,2117157.0],["2024-08-28",78.2124,78.6426,76.1786,77.831,1802628.0],["2024-08-29",77.831,81.3119,76.5599,78.9164,2902906.0],["2024-08-30",78.9164,80.9599,76.951,79.8941,4089329.0],["2024-09-02",79.8941,80.0506,77.7235,77.8506,3211136.0],["2024-09-03",77.8506,79.5812,77.2737,78.8284,1897700.0],["2024-09-04",78.8284,80.7155,78.271,79.8941,1979480.0],["2024-09-05",79.8941,82.4266,79.2977,80.3537,2558505.0],["2024-09-06",80.3537,80.5101,77.7528,77.9484,1467986.0],["2024-09-09",77.9484,78.7012,77.3324,77.8799,1494144.0],["2024-09-10",77.8799,78.5155,75.191,75.4453,2361845.0],["2024-09-11",75.4453,77.8213,74.6141,76.863,2502192.0],["2024-09-12",76.863,78.711,75.7875,75.9244,1842276.0],["2024-09-13",75.9244,75.92436981201172,73.7048,73.7439,1723656.0],["2024-09-18",73.7439,73.9884,72.1599,72.5119,1628512.0],["2024-09-19",72.5119,74.7804,71.7297,71.9839,2118650.0],["2024-09-20",71.9839,71.98393249511719,68.7279,70.3901,3275288.0],["2024-09-23",70.3901,70.7421,67.4666,67.6133,3250434.0],["2024-09-24",67.6133,70.2924,66.9875,70.2728,4622541.0],["2024-09-25",70.2728,74.7999,70.27281951904297,73.695,5583347.0],["2024-09-26",73.695,78.2819,71.3622,78.0555,5231729.0],["2024-09-27",78.0555,89.6802,78.0555191040039,86.9143,7047190.0],["2024-09-30",86.9143,104.2971,86.91427612304688,104.2578,8770127.0],["2024-10-08",104.2578,125.1054,104.25775146484375,125.0955,13923254.0],["2024-10-09",125.0955,125.09552764892578,104.3365,105.0157,10297181.0],["2024-10-10",105.0157,108.9234,100.9899,102.2104,6448488.0],["2024-10-11",102.2104,102.21039581298828,93.519,95.4777,4602949.0],["2024-10-14",95.4777,96.4817,91.9145,94.7887,5287874.0],["2024-10-15",94.7887,96.4128,91.7472,93.519,4663026.0],["2024-10-16",93.519,93.893,88.6073,89.5227,4597078.0],["2024-10-17",89.5227,92.0917,89.52268981933594,90.7531,3415186.0],["2024-10-18",90.7531,99.415,90.1133,97.4267,7972607.0],["2024-10-21",97.4267,112.398,97.42667388916016,103.5884,11758492.0],["2024-10-22",103.5884,105.1436,99.3756,103.6475,7004958.0],["2024-10-23",103.6475,110.7443,100.3993,106.3051,9932045.0],["2024-10-24",106.3051,106.30511474609375,101.7379,102.2596,5015020.0],["2024-10-25",102.2596,117.1325,102.0824,113.1165,11340990.0],["2024-10-28",113.1165,114.1796,108.7462,109.4647,6707470.0],["2024-10-29",109.4647,115.0458,102.7518,103.2636,8012994.0],["2024-10-30",103.2636,113.0476,100.8914,109.1498,9306428.0],["2024-10-31",109.1498,116.9455,106.5118,113.9827,9486160.0],["2024-11-01",113.9827,116.1482,107.4863,114.3075,6971842.0],["2024-11-04",114.3075,121.0697,112.6145,118.1463,6001634.0],["2024-11-05",118.1463,125.2038,116.2072,124.9676,6467648.0],["2024-11-06",124.9676,127.8221,118.294,118.5105,6988094.0],["2024-11-07",118.5105,118.51051330566406,112.0042,116.3746,5913334.0],["2024-11-08",116.3746,123.0383,116.37457275390625,117.7329,4960429.0],["2024-11-11",117.7329,132.7829,117.1817,131.6805,9233486.0],["2024-11-12",131.6805,133.8755,128.954,130.5978,5379551.0],["2024-11-13",130.5978,135.83432006835938,128.2552,135.8343,5742437.0],["2024-11-14",135.8343,139.8503,127.7925,128.5012,4898668.0],["2024-11-15",128.5012,134.3578,124.5837,128.7473,5391562.0],["2024-11-18",128.7473,130.8537,121.4634,122.2804,4548156.0],["2024-11-19",122.2804,130.8045,122.28041076660156,130.8045,4749678.0],["2024-11-20",130.8045,132.6747,126.9952,131.0604,3493356.0],["2024-11-21",131.0604,137.9407,128.265,129.8891,3512690.0],["2024-11-22",129.8891,129.8891143798828,123.7864,124.1112,3764432.0],["2024-11-25",124.1112,126.4932,120.8532,123.9734,2768105.0],["2024-11-26",123.9734,125.8535,118.294,118.4121,2786237.0],["2024-11-27",118.4121,122.3985,116.1482,122.1426,2605756.0],["2024-11-28",122.1426,124.0029,120.1445,121.05,2330984.0],["2024-11-29",121.05,123.5305,119.6917,121.4634,2359403.0],["2024-12-02",121.4634,121.9457,117.1325,120.2823,2860421.0],["2024-12-03",120.2823,125.3022,118.6286,119.1995,3104005.0],["2024-12-04",119.1995,120.0657,116.345,116.788,2304470.0],["2024-12-05",116.788,116.78797912597656,114.7505,115.5773,2188464.0],["2024-12-06",115.5773,119.1011,112.9984,117.851,3304759.0],["2024-12-09",117.851,118.6089,114.9572,115.7249,2123274.0],["2024-12-10",115.7249,121.0697,113.8646,114.78,2927155.0],["2024-12-11",114.78,116.6403,113.1953,114.406,2332967.0],["2024-12-12",114.406,117.6246,113.3232,115.6265,3415747.0],["2024-12-13",115.6265,117.4081,113.7957,114.406,6395171.0],["2024-12-16",114.406,115.7545,109.3466,110.0356,4162985.0],["2024-12-17",110.0356,111.5219,107.9587,108.3722,2824992.0],["2024-12-18",108.3722,109.4844,106.9941,107.004,1990767.0],["2024-12-19",107.004,107.1221,105.055,105.6948,2071262.0],["2024-12-20",105.6948,110.4294,105.6948,106.8957,2671425.0],["2024-12-23",106.8957,110.7345,106.2953,108.4017,4098698.0],["2024-12-24",108.4017,110.203,105.3208,107.3485,2387327.0],["2024-12-25",107.3485,107.6733,105.1239,106.1968,1779294.0],["2024-12-26",106.1968,106.876,105.2027,105.4094,1762222.0],["2024-12-27",105.4094,109.0513,104.5334,106.0098,2333895.0],["2024-12-30",106.0098,107.8702,105.3208,106.3543,1614332.0],["2024-12-31",106.3543,107.7717,103.4998,103.4998,1963998.0],["2025-01-02",103.4998,106.9548,100.6946,101.8265,2776575.0],["2025-01-03",101.8265,104.3956,98.7358,98.8441,2474181.0],["2025-01-06",98.8441,100.3993,97.6235,98.7555,2001294.0],["2025-01-07",98.7555,99.4051,97.0822,98.5685,1683337.0],["2025-01-08",98.5685,99.2083,95.4679,97.6531,1774296.0],["2025-01-09",97.6531,101.5804,97.3381,98.6078,1967148.0],["2025-01-10",98.6078,100.1138,95.0151,95.025,1366483.0],["2025-01-13",95.025,96.6491,93.7158,96.0683,1533695.0],["2025-01-14",96.0683,98.9031,94.8478,98.3421,2666759.0],["2025-01-15",98.3421,100.6158,95.6746,99.4051,3035220.0],["2025-01-16",99.4051,102.4466,99.40512084960938,100.419,2725693.0],["2025-01-17",100.419,100.9899,97.1707,98.5586,2009328.0],["2025-01-20",98.5586,100.5371,96.964,97.4464,2021597.0],["2025-01-21",97.4464,98.3027,93.7355,94.7887,2701838.0],["2025-01-22",94.7887,95.2317,92.7217,94.8478,2200959.0],["2025-01-23",94.8478,96.4325,92.328,92.4461,3478983.0],["2025-01-24",92.4461,93.9619,89.0896,93.4402,3834912.0],["2025-01-27",93.4402,93.9718,90.9893,91.009,2435256.0],["2025-02-05",91.009,92.8201,90.3003,90.7432,1859338.0],["2025-02-06",90.7432,93.204,90.0641,92.4461,2643946.0],["2025-02-07",92.4461,97.3775,92.1016,95.527,4641309.0],["2025-02-10",95.527,96.2652,92.6626,94.6312,3205379.0],["2025-02-11",94.6312,94.8084,91.885,92.5839,2662725.0],["2025-02-12",92.5839,93.3123,90.4873,93.0859,3176393.0],["2025-02-13",93.0859,94.0013,91.0188,91.2747,2734571.0],["2025-02-14",91.2747,92.9185,91.0582,91.6586,2563547.0],["2025-02-17",91.6586,92.4264,89.5916,90.005,3636194.0],["2025-02-18",90.005,90.9893,87.2588,87.6525,3556532.0],["2025-02-19",87.6525,90.7235,87.1111,90.5267,3758751.0],["2025-02-20",90.5267,93.1941,88.9124,91.1566,3675928.0],["2025-02-21",91.1566,92.0327,89.9853,91.4618,3074084.0],["2025-02-24",91.4618,93.6961,90.3495,92.3476,4295676.0],["2025-02-25",92.3476,100.6454,91.4027,97.968,10058879.0],["2025-02-26",97.968,102.358,96.462,100.9603,6718434.0],["2025-02-27",100.9603,101.9742,97.8401,99.4248,4103433.0],["2025-02-28",99.4248,100.7044,98.1354,98.3224,3538377.0],["2025-03-03",98.3224,102.5549,97.1511,97.7909,4557959.0],["2025-03-04",97.7909,97.7909,95.084,96.4128,3060897.0],["2025-03-05",96.4128,98.4307,94.395,96.9148,2938133.0],["2025-03-06",96.9148,100.478,96.91483306884766,98.8342,3522007.0],["2025-03-07",98.8342,98.834228515625,95.3498,95.773,2889607.0],["2025-03-10",95.773,97.6432,95.0446,96.0191,2199451.0],["2025-03-11",96.0191,96.01911163330078,93.9028,94.7887,2299446.0],["2025-03-12",94.7887,95.2809,91.7374,91.8752,3951345.0],["2025-03-13",91.8752,91.9835,88.0954,88.6467,3575407.0],["2025-03-14",88.6467,90.3101,87.6033,89.4636,3702674.0],["2025-03-17",89.4636,91.5011,89.46363067626953,90.0837,2542356.0],["2025-03-18",90.0837,91.2059,89.0896,90.3987,2525542.0],["2025-03-19",90.3987,92.4559,88.8829,89.9164,3495554.0],["2025-03-20",89.9164,89.9164047241211,88.0954,88.2923,3271836.0],["2025-03-21",88.2923,88.6762,84.1779,84.4929,4880333.0],["2025-03-24",84.4929,84.9457,82.7211,83.8728,2543916.0],["2025-03-25",83.8728,85.2508,83.4692,84.2074,2387898.0],["2025-03-26",84.2074,86.993,83.6759,85.0933,3340404.0],["2025-03-27",85.0933,85.09329986572266,82.4357,82.5636,3214963.0],["2025-03-28",82.5636,84.3649,82.4357,82.5932,2679716.0],["2025-03-31",82.5932,82.59317016601562,80.2308,80.7624,2684209.0],["2025-04-01",80.7624,82.8786,80.4769,81.5596,2473746.0],["2025-04-02",81.5596,82.8196,81.0576,81.3037,2085793.0],["2025-04-03",81.3037,81.6384,80.2505,80.7919,1898143.0],["2025-04-07",80.7919,80.7918930053711,66.2537,67.3364,6291057.0],["2025-04-08",67.3364,72.5926,67.33641815185547,69.4428,5321964.0],["2025-04-09",69.4428,70.624,65.9584,70.0137,5127348.0],["2025-04-10",70.0137,72.7796,70.01372528076172,70.6831,4418135.0],["2025-04-11",70.6831,72.0119,69.9744,70.8701,3856925.0],["2025-04-14",70.8701,73.5572,70.87007904052734,72.1989,3626981.0],["2025-04-15",72.1989,72.19889068603516,70.4763,71.0276,2414978.0],["2025-04-16",71.0276,71.0275650024414,68.4388,69.6889,3255650.0],["2025-04-17",69.6889,70.0826,68.931,68.99,1796122.0],["2025-04-18",68.99,69.1475,68.1731,68.7243,1649109.0],["2025-04-21",68.7243,69.7381,67.9762,69.5117,1693869.0],["2025-04-22",69.5117,70.3385,68.9802,69.4527,1998965.0],["2025-04-23",69.4527,70.6929,69.305,69.9448,2113113.0],["2025-04-24",69.9448,70.5846,68.6554,68.6751,2196823.0],["2025-04-25",68.6751,70.0826,68.1829,69.3641,2225741.0],["2025-04-28",69.3641,69.4035,67.9959,68.0943,1975682.0],["2025-04-29",68.0943,69.6692,67.0411,67.5825,1987992.0],["2025-04-30",67.5825,69.1672,67.5824966430664,68.3896,2157792.0],["2025-05-06",68.3896,70.5551,68.3896255493164,70.4074,2764598.0],["2025-05-07",70.4074,79.719,70.4074478149414,76.8448,9595971.0],["2025-05-08",76.8448,83.3314,76.84481811523438,82.1896,12387612.0],["2025-05-09",82.1896,82.1895980834961,76.9629,77.2681,8022656.0],["2025-05-12",77.2681,77.9374,75.3487,76.7759,7375163.0],["2025-05-13",76.7759,79.5812,75.7916,76.2149,8642051.0],["2025-05-14",76.2149,76.2148666381836,74.3152,75.2896,6064740.0],["2025-05-15",75.2896,75.3093,73.6261,73.6458,3532473.0],["2025-05-16",73.6458,74.3644,73.2127,73.3801,2707844.0],["2025-05-19",73.3801,74.2758,72.8781,74.0002,2412762.0],["2025-05-20",74.0002,75.0435,73.3801,74.2364,3212900.0],["2025-05-21",74.2364,74.7876,72.3465,72.6221,3680934.0],["2025-05-22",72.6221,72.62214660644531,70.8799,70.9488,2840645.0],["2025-05-23",70.9488,71.3721,70.2007,70.2007,2316302.0],["2025-05-26",70.2007,70.7815,69.5806,70.4074,1791751.0],["2025-05-27",70.4074,71.0571,69.6495,70.7913,1997458.0],["2025-05-28",70.7913,71.2479,68.9848,69.3719,2355175.0],["2025-05-29",69.3719,70.8707,69.37193298339844,70.8608,2440861.0],["2025-05-30",70.8608,70.86080932617188,67.70438385009766,67.7044,4354963.0],["2025-06-03",67.7044,67.9525,67.1982,67.486,2649859.0],["2025-06-04",67.486,68.955,67.48601531982422,68.4588,2157748.0],["2025-06-05",68.4588,68.6771,67.8036,68.5878,1950381.0],["2025-06-06",68.5878,69.1734,68.3198,68.3793,1766720.0],["2025-06-09",68.3793,70.3943,68.1808,69.9278,2928809.0],["2025-06-10",69.9278,70.3546,68.2503,68.5481,3210015.0],["2025-06-11",68.5481,70.2355,68.54808044433594,69.3918,2436692.0],["2025-06-12",69.3918,69.39179229736328,67.6051,67.7739,3944807.0],["2025-06-13",67.7739,67.9724,64.5281,65.4115,6581929.0],["2025-06-16",65.4115,65.4909,64.3693,65.2229,2611197.0],["2025-06-17",65.2229,65.7688,64.6174,65.4909,2706099.0],["2025-06-18",65.4909,67.6845,65.0145,66.3644,4028063.0],["2025-06-19",66.3644,66.682,64.6671,64.806,2804294.0],["2025-06-20",64.806,66.6522,64.7663,64.8259,3067341.0],["2025-06-23",64.8259,66.8309,64.1211,66.017,3818413.0],["2025-06-24",66.017,67.3967,66.0169906616211,67.2577,3318566.0],["2025-06-25",67.2577,68.3694,66.6919,68.3595,3897410.0],["2025-06-26",68.3595,70.6623,67.3868,67.3967,5413340.0],["2025-06-27",67.3967,68.7764,67.39669036865234,67.486,3120072.0],["2025-06-30",67.486,69.4613,67.48601531982422,69.0444,4028214.0],["2025-07-01",69.0444,70.0965,68.0915,68.9451,3577305.0],["2025-07-02",68.9451,70.3744,67.9625,69.9675,6455417.0],["2025-07-03",69.9675,69.96748352050781,68.9352,69.3422,3789657.0],["2025-07-04",69.3422,70.0767,68.2503,68.3694,3211542.0],["2025-07-07",68.3694,68.7764,67.8036,68.0319,1568250.0],["2025-07-08",68.0319,73.2132,67.893,72.4291,9454872.0],["2025-07-09",72.4291,74.1661,71.4762,71.774,5419838.0],["2025-07-10",71.774,74.047,71.4762,73.0346,6941035.0],["2025-07-11",73.0346,73.4415,71.9824,72.171,4353079.0],["2025-07-14",72.171,72.5681,71.2678,71.3869,3449316.0],["2025-07-15",71.3869,71.7641,69.362,70.1561,3860716.0],["2025-07-16",70.1561,72.2604,69.8782,71.3273,3792778.0],["2025-07-17",71.3273,72.3398,70.7219,71.7244,3608552.0],["2025-07-18",71.7244,72.3398,71.1685,71.4663,2842816.0],["2025-07-21",71.4663,73.0048,71.2678,72.6376,4033088.0],["2025-07-22",72.6376,74.4242,71.9626,73.6202,5418598.0],["2025-07-23",73.6202,74.3249,72.181,72.2901,4598024.0],["2025-07-24",72.2901,75.6153,72.0122,74.851,6425166.0],["2025-07-25",74.851,75.2381,73.8386,74.1463,3346966.0],["2025-07-28",74.1463,74.14627838134766,73.1338,73.3324,2936018.0],["2025-07-29",73.3324,74.315,72.8857,74.1264,3252862.0],["2025-07-30",74.1264,74.2455,71.8236,72.5085,5198316.0],["2025-07-31",72.5085,72.6078,70.295,70.305,5207755.0],["2025-08-01",70.305,75.4366,70.30496978759766,73.5408,10838642.0],["2025-08-04",73.5408,73.5407943725586,70.9799,71.8137,5425247.0],["2025-08-05",71.8137,72.8261,71.4663,72.4986,3778746.0],["2025-08-06",72.4986,72.9353,71.9427,72.6177,2801251.0],["2025-08-07",72.6177,72.6177,71.1983,71.8236,3797649.0],["2025-08-08",71.8236,73.7393,71.5258,71.6648,5091142.0],["2025-08-11",71.6648,73.9478,71.238,73.3721,5316906.0],["2025-08-12",73.3721,73.7095,72.3596,73.4812,3841237.0],["2025-08-13",73.4812,77.5111,72.6078,76.3002,9510361.0],["2025-08-14",76.3002,76.5285,73.9478,75.0793,6219502.0],["2025-08-15",75.0793,78.3846,74.8411,77.5508,7812791.0],["2025-08-18",77.5508,78.7122,77.0744,77.928,6800459.0],["2025-08-19",77.928,78.4938,76.7568,76.8759,4723075.0],["2025-08-20",76.8759,80.1812,76.8064,79.814,8167069.0],["2025-08-21",79.814,80.2308,78.3151,79.7544,5210446.0],["2025-08-22",79.7544,87.2385,79.2581,84.8067,13627741.0],["2025-08-25",84.8067,88.2212,82.7222,83.7645,9570530.0],["2025-08-26",83.7645,89.2336,82.9208,87.4767,10810737.0],["2025-08-27",87.4767,91.4372,85.025,85.0449,10069116.0],["2025-08-28",85.0449,89.8292,85.04489135742188,88.2311,9760871.0],["2025-08-29",88.2311,91.1989,86.7521,89.6902,9444860.0],["2025-09-01",89.6902,105.512,89.3329,99.9635,12989656.0],["2025-09-02",99.9635,104.718,96.6482,97.7103,11414982.0],["2025-09-03",97.7103,99.6855,94.6035,97.343,8916152.0],["2025-09-04",97.343,101.1248,90.8217,93.0749,11340878.0],["2025-09-05",93.0749,98.8518,92.4099,98.6334,10068056.0],["2025-09-08",98.6334,100.7278,96.0825,97.2438,7368414.0],["2025-09-09",97.2438,97.621,91.1294,91.3677,9540832.0],["2025-09-10",91.3677,91.9334,88.7472,89.8391,7636479.0],["2025-09-11",89.8391,93.3131,89.1145,93.0848,7377105.0],["2025-09-12",93.0848,93.0848388671875,88.9954,90.1071,7861894.0],["2025-09-15",90.1071,93.5017,90.10708618164062,92.0923,7751492.0],["2025-09-16",92.0923,92.5786,88.3403,90.117,6580397.0],["2025-09-17",90.117,91.7838,88.4402,91.1251,5384665.0],["2025-09-18",91.1251,95.1174,89.079,90.0172,8662582.0],["2025-09-19",90.0172,91.0253,88.9293,90.0372,4543753.0],["2025-09-22",90.0372,90.03716278076172,87.0828,87.9611,4826875.0],["2025-09-23",87.9611,90.1769,85.0068,87.6817,5600384.0],["2025-09-24",87.6817,96.884,86.8333,95.5166,13346962.0],["2025-09-25",95.5166,101.2955,95.51663970947266,98.1915,12760459.0],["2025-09-26",98.1915,102.7827,97.6625,98.1915,8190673.0],["2025-09-29",98.1915,100.0579,96.8641,97.942,8982225.0],["2025-09-30",97.942,99.7086,96.914,99.1597,7329339.0],["2025-10-09",99.1597,118.9916,98.8702,116.7559,19967816.0],["2025-10-10",116.7559,116.75587463378906,108.4917,108.9908,12451725.0],["2025-10-13",108.9908,110.7873,101.8046,108.9908,11084276.0],["2025-10-14",108.9908,117.8737,105.3977,107.0445,16582764.0],["2025-10-15",107.0445,108.2921,102.8027,107.0545,8430708.0],["2025-10-16",107.0545,108.1723,104.4395,105.0483,5828779.0],["2025-10-17",105.0483,106.795,96.7742,96.884,8083651.0],["2025-10-20",96.884,100.3074,96.88401794433594,98.5109,5097605.0],["2025-10-21",98.5109,101.7946,98.3113,98.8303,5075852.0],["2025-10-22",98.8303,99.4092,95.8161,97.2833,3910718.0],["2025-10-23",97.2833,97.2833,94.1193,96.4449,4715734.0],["2025-10-24",96.4449,105.1681,96.44486236572266,102.8027,8876830.0],["2025-10-27",102.8027,105.1681,102.80265808105469,104.8986,6149638.0],["2025-10-28",104.8986,107.1543,102.8126,106.4057,6311060.0],["2025-10-29",106.4057,110.2883,102.8027,108.9409,8693563.0],["2025-10-30",108.9409,111.3762,106.3858,108.5516,8153127.0],["2025-10-31",108.5516,110.5578,104.7988,105.0783,6375240.0],["2025-11-03",105.0783,106.0165,99.6587,105.6771,6343332.0],["2025-11-04",105.6771,105.7869,101.6149,102.5132,4093858.0],["2025-11-05",102.5132,105.767,100.1178,104.0902,4869894.0],["2025-11-06",104.0902,106.5754,102.603,103.7908,5127682.0],["2025-11-07",103.7908,110.4879,100.9263,108.7912,10159110.0],["2025-11-10",108.7912,119.6703,108.7911605834961,116.2768,13488169.0],["2025-11-11",116.2768,125.9882,116.27679443359375,119.1712,14763078.0],["2025-11-12",119.1712,122.7244,113.6618,115.7678,10354830.0],["2025-11-13",115.7678,119.6204,114.4902,115.6779,7925933.0],["2025-11-14",115.6779,117.4246,113.4622,113.9812,5920693.0],["2025-11-17",113.9812,113.981201171875,104.7988,106.3359,9778395.0],["2025-11-18",106.3359,107.8031,104.4395,106.815,5337898.0],["2025-11-19",106.815,107.6533,102.8027,105.3079,4798548.0],["2025-11-20",105.3079,108.891,101.8645,102.4933,4550070.0],["2025-11-21",102.4933,102.49325561523438,95.8161,96.3151,5300679.0],["2025-11-24",96.3151,96.6145,92.8218,93.8299,4630239.0],["2025-11-25",93.8299,96.4249,93.6203,93.8299,5480017.0],["2025-11-26",93.8299,108.6614,93.82988739013672,105.7969,13816636.0],["2025-11-27",105.7969,118.5524,105.79691314697266,112.9532,15644941.0],["2025-11-28",112.9532,125.7586,111.7555,119.6603,21134518.0],["2025-12-01",119.6603,119.6603012084961,108.9908,114.0311,13162770.0],["2025-12-02",114.0311,121.7663,112.8634,119.271,11192451.0],["2025-12-03",119.271,123.962,115.9774,117.5743,10151381.0],["2025-12-04",117.5743,122.0058,116.4065,121.1275,10084109.0],["2025-12-05",121.1275,129.6312,118.3129,124.7805,13075192.0],["2025-12-08",124.7805,149.7326,124.78046417236328,146.5786,24743408.0],["2025-12-09",146.5786,150.4013,139.7417,148.7944,16104135.0],["2025-12-10",148.7944,164.4843,148.79437255859375,160.2125,16864574.0],["2025-12-11",160.2125,186.6417,160.21246337890625,180.753,17885865.0],["2025-12-12",180.753,182.5296,169.6743,182.4398,17194977.0],["2025-12-15",182.4398,182.4397735595703,161.6896,161.7495,17823585.0],["2025-12-16",161.7495,166.68,153.9345,157.298,13154693.0],["2025-12-17",157.298,159.6835,154.3337,157.4278,9507418.0],["2025-12-18",157.4278,160.4021,151.8984,156.0504,9858928.0],["2025-12-19",156.0504,160.0627,151.9084,153.5852,8127412.0],["2025-12-22",153.5852,165.3127,153.58517456054688,160.7115,11001617.0],["2025-12-23",160.7115,163.9054,157.7073,160.0328,7267630.0],["2025-12-24",160.0328,170.353,156.0904,166.7699,11239070.0],["2025-12-25",166.7699,181.5315,166.68,174.6248,10574967.0],["2025-12-26",174.6248,179.3058,167.8578,170.7722,9547471.0],["2025-12-29",170.7722,204.9266357421875,170.77218627929688,204.9266,19994834.0],["2025-12-30",204.9266,206.6333,190.6341,191.7319,14664292.0],["2025-12-31",191.7319,208.5996,191.6321,205.5953,17431364.0],["2026-01-05",205.5953,206.6733,189.8256,193.6582,16098853.0],["2026-01-06",193.6582,193.6582489013672,183.2482,186.3024,15396045.0],["2026-01-07",186.3024,188.1987,179.9346,183.6475,14324688.0],["2026-01-08",183.6475,219.4188,178.677,212.3923,24233601.0],["2026-01-09",212.3923,231.5455,198.499,205.755,25258882.0],["2026-01-12",205.755,239.101,205.75502014160156,233.2822,18091365.0],["2026-01-13",233.2822,239.4204,218.4407,222.9021,17791093.0],["2026-01-14",222.9021,237.9832,216.5842,224.2395,14321746.0],["2026-01-15",224.2395,227.1739,217.3627,220.357,9362087.0],["2026-01-16",220.357,238.5421,220.35699462890625,237.544,14524063.0],["2026-01-19",237.544,266.1491,235.0987,257.1065,18088924.0],["2026-01-20",257.1065,270.9898,244.7202,252.5053,13860799.0],["2026-01-21",252.5053,264.123,244.8101,246.1275,10364940.0],["2026-01-22",246.1275,273.0758,246.12753295898438,269.7821,14301315.0],["2026-01-23",269.7821,323.738525390625,269.7821044921875,323.7385,8237371.0],["2026-01-26",323.7385,372.2854,323.738525390625,341.4545,27516707.0],["2026-01-27",341.4545,371.7863,328.3797,361.8055,19897289.0],["2026-01-28",361.8055,361.80548095703125,328.2698,341.5643,14600525.0],["2026-01-29",341.5643,347.3332,324.3773,325.1059,15292222.0],["2026-01-30",325.1059,329.747,300.4233,309.925,15208737.0],["2026-02-02",309.925,329.1482,303.5174,303.6172,14186715.0],["2026-02-03",303.6172,343.271,303.6171875,334.3582,17141698.0],["2026-02-04",334.3582,343.3309,315.3946,327.9704,17834768.0],["2026-02-05",327.9704,327.9704284667969,286.4501,293.6463,17039642.0],["2026-02-06",293.6463,311.2026,285.0229,301.5711,15444322.0],["2026-02-09",301.5711,339.3486,301.57110595703125,319.9558,15346911.0],["2026-02-10",319.9558,321.2433,301.7008,307.5197,10236946.0],["2026-02-11",307.5197,314.3167,299.4252,305.4836,9322836.0],["2026-02-12",305.4836,319.2572,304.4356,309.7554,8088266.0],["2026-02-13",309.7554,309.7554016113281,283.8551,283.925,13425624.0],["2026-02-24",283.925,288.7258,271.7783,276.4992,8704948.0],["2026-02-25",276.4992,278.4555,265.5203,274.3733,10822260.0],["2026-02-26",274.3733,281.1204,266.4884,277.3177,7601222.0],["2026-02-27",277.3177,294.2352,275.4612,291.2509,12306511.0],["2026-03-02",291.2509,293.4367,273.475,274.7925,9736673.0],["2026-03-03",274.7925,281.1004,259.5019,261.8673,8943473.0],["2026-03-04",261.8673,263.7736,255.5095,261.2884,6515536.0],["2026-03-05",261.2884,268.3349,258.0047,264.4923,6060031.0],["2026-03-06",264.4923,268.3149,259.7114,261.0189,5742850.0],["2026-03-09",261.0189,261.0189208984375,249.521,257.7353,6535726.0],["2026-03-10",257.7353,267.5664,257.1663,265.7499,7712401.0],["2026-03-11",265.7499,268.275,258.384,260.0009,7599530.0],["2026-03-12",260.0009,262.9652,246.7364,250.8185,7723597.0],["2026-03-13",250.8185,256.308,246.6266,246.7064,5721679.0],["2026-03-16",246.7064,251.4174,244.5406,250.2197,5133743.0],["2026-03-17",250.2197,269.3629,250.21966552734375,255.0105,10392789.0],["2026-03-18",255.0105,270.0716,253.713,266.4884,11823556.0],["2026-03-19",266.4884,266.4884338378906,248.2834,250.0999,8602304.0],["2026-03-20",250.0999,298.517,245.0296,273.0758,19896457.0],["2026-03-23",273.0758,297.4291,264.9913,286.1507,20837009.0],["2026-03-24",286.1507,286.2904,262.3763,279.4635,14591475.0],["2026-03-25",279.4635,302.2198,279.4635314941406,293.4866,14916344.0],["2026-03-26",293.4866,293.5066,277.4973,288.6459,11400231.0],["2026-03-27",288.6459,288.64593505859375,272.3372,273.1856,10496682.0],["2026-03-30",273.1856,273.1855773925781,219.6983,230.0883,18794862.0],["2026-03-31",230.0883,236.9352,227.4135,228.2618,10308379.0],["2026-04-01",228.2618,255.0105,225.7966,236.1467,14757414.0],["2026-04-02",236.1467,236.14669799804688,226.9643,228.9804,7836079.0],["2026-04-03",228.9804,229.3298,219.58847045898438,219.5885,7408230.0],["2026-04-07",219.5885,222.0637,212.4921,213.2307,8762128.0],["2026-04-08",213.2307,231.5555,213.23068237304688,227.7628,12595670.0],["2026-04-09",227.7628,227.76278686523438,196.5028,212.5919,18876388.0],["2026-04-10",212.5919,221.3451,208.5996,219.1593,11737835.0],["2026-04-13",219.1593,221.2453,211.6936,212.6917,10447828.0],["2026-04-14",212.6917,219.4587,211.8533,215.3866,8485002.0],["2026-04-15",215.3866,228.5612,215.3865509033203,222.7424,12956092.0],["2026-04-16",222.7424,237.2645,214.638,231.4457,14272554.0],["2026-04-17",231.4457,233.921,224.7386,230.5774,9179732.0],["2026-04-20",230.5774,243.0934,230.577392578125,238.4822,10063562.0],["2026-04-21",238.4822,244.1114,234.5498,236.3763,7969472.0],["2026-04-22",236.3763,237.7736,230.0683,237.6937,7813055.0],["2026-04-23",237.6937,241.8358,227.114,229.0204,8986704.0],["2026-04-24",229.0204,233.0127,223.471,225.4672,5866238.0],["2026-04-27",225.4672,239.1709,223.7605,230.6572,7643552.0],["2026-04-28",230.6572,247.3252,220.5866,222.5528,13398701.0],["2026-04-29",222.5528,224.0699,214.089,220.9359,9719324.0],["2026-04-30",220.9359,239.8596,219.0395,238.4223,12275358.0],["2026-05-06",238.4223,252.3955,236.6058,246.5268,13334832.0],["2026-05-07",246.5268,273.1357,246.52676391601562,263.7737,15743407.0],["2026-05-08",263.7737,271.9979,256.5675,268.9937,12376437.0],["2026-05-11",268.9937,295.0935,268.99365234375,285.3323,13770433.0],["2026-05-12",285.3323,299.1058,269.6623,275.2716,12983819.0],["2026-05-13",275.2716,279.3438,259.5019,271.8582,15330744.0],["2026-05-14",271.8582,289.3446,271.858154296875,272.3871,15177920.0],["2026-05-15",272.3871,272.3871154785156,247.6845,259.6416,14013309.0],["2026-05-18",259.6416,268.3349,251.3775,253.8826,10504583.0],["2026-05-19",253.8826,271.2693,245.5287,268.1453,13453686.0],["2026-05-20",268.1453,278.4654,267.5065,274.2136,11221515.0],["2026-05-21",274.2136,290.5223,271.0796,276.3196,14040601.0],["2026-05-22",276.3196,289.1549,272.4869,284.6436,11344041.0],["2026-05-25",284.6436,302.4195,278.2159,297.6586,18034252.0],["2026-05-26",297.6586,300.4732,282.5277,289.644,11454868.0],["2026-05-27",289.644,292.8079,268.3648,269.1334,13003954.0],["2026-05-28",269.1334,270.4808,253.1441,260.47,10470633.0],["2026-05-29",260.47,264.49,241.04,249.66,10994208.0],["2026-06-01",249.66,259.95,240.7,242.48,9588618.0],["2026-06-02",242.48,242.47999572753906,217.51,218.72,14145360.0],["2026-06-03",218.72,231.2,215.0,218.0,12252101.0],["2026-06-04",218.0,233.3,210.28,226.92,15017950.0],["2026-06-05",226.92,235.89,218.0,229.51,11720136.0],["2026-06-08",229.51,229.50999450683594,201.23,206.0,13639943.0],["2026-06-09",206.0,211.28,202.61,210.11,7896263.0],["2026-06-10",210.11,210.11000061035156,198.0,202.66,9200628.0],["2026-06-11",202.66,213.59,195.0,212.34,11273486.0],["2026-06-12",212.34,237.66,211.3,213.0,16606348.0],["2026-06-15",213.0,215.0,207.87,213.5,10265135.0],["2026-06-16",213.5,229.58,211.01,220.4,12599940.0],["2026-06-17",220.4,228.5,217.81,225.0,11855421.0],["2026-06-18",225.0,226.81,216.5,220.64,10551723.0],["2026-06-22",220.64,228.0,216.1,222.9,10648303.0],["2026-06-23",222.9,222.89999389648438,207.97,208.31,10198700.0],["2026-06-24",208.31,228.0,204.0,227.75,12557126.0],["2026-06-25",227.75,261.0,221.2,249.5,16960436.0],["2026-06-26",249.5,265.0,238.0,261.93,16891644.0],["2026-06-29",261.93,271.13,252.66,263.6,10565476.0],["2026-06-30",263.6,285.88,263.6000061035156,282.46,14986252.0],["2026-07-01",282.46,318.0,279.65,306.5,20466231.0],["2026-07-02",306.5,306.5,265.65,266.33,16346423.0],["2026-07-03",266.33,272.88,256.77,265.01,9179009.0],["2026-07-06",265.01,276.0,250.0,256.24,9071903.0],["2026-07-07",256.24,269.47,253.0,261.0,7288772.0],["2026-07-08",261.0,267.52,248.29,255.14,7263568.0],["2026-07-09",255.14,279.76,255.13999938964844,278.61,10753425.0],["2026-07-10",278.61,287.68,267.0,267.0,9489109.0],["2026-07-13",267.0,267.0,243.07,246.56,8124224.0],["2026-07-14",246.56,248.04,226.0,236.4,8754226.0],["2026-07-15",236.4,242.0,227.0,229.27,5728484.0],["2026-07-16",229.27,229.27000427246094,213.19,216.0,6064043.0],["2026-07-17",216.0,217.0,187.18,190.5,9298539.0],["2026-07-20",190.5,194.73,160.47,167.54,12056779.0],["2026-07-21",167.54,197.55,156.78,195.31,15365389.0],["2026-07-22",195.31,197.51,187.0,187.73,8188514.0],["2026-07-23",187.73,192.02,178.95,182.0,6411333.0],["2026-07-24",182.0,186.52,176.01,181.3,6190650.0],["2026-07-27",181.3,183.83,175.36,183.08,5527847.0],["2026-07-28",183.08,183.0800018310547,167.0,168.26,5957223.0],["2026-07-29",168.26,172.37,153.88,161.87,8939733.0],["2026-07-30",161.87,161.8699951171875,140.6,143.03,14031367.0],["2026-07-31",143.03,157.11,143.02999877929688,148.86,9294984.0],["2026-08-03",148.86,151.96,144.85,145.91,7609104.0],["2026-08-04",145.91,158.0,145.29,155.87,8036413.0],["2026-08-05",155.87,168.88,154.28,166.55,9292084.0],["2026-08-06",166.55,172.83,161.72,169.38,7800950.0],["2026-08-07",169.38,173.25,165.12,171.77,6358397.0],["2026-08-10",171.77,178.88,168.5,172.14,5831599.0],["2026-08-11",172.14,174.76,166.8,170.24,4672115.0],["2026-08-12",170.24,181.38,169.88,178.5,6378734.0],["2026-08-13",178.5,181.68,173.0,173.09,5791871.0],["2026-08-14",173.09,178.58,170.69,178.39,5429004.0],["2026-08-17",178.39,189.86,178.38999938964844,187.06,7574716.0],["2026-08-18",187.06,212.97,186.01,212.5,14122270.0],["2026-08-19",212.5,212.5,187.01,189.5,14253002.0],["2026-08-20",189.5,202.74,188.18,196.04,11343755.0],["2026-08-21",196.04,197.04,188.56,193.66,6119944.0],["2026-08-24",193.66,207.14,190.5,201.72,9173831.0],["2026-08-25",201.72,212.93,193.51,211.5,12549019.0],["2026-08-26",211.5,228.8,211.5,221.18,11368440.0],["2026-08-27",221.18,228.0,216.0,225.8,7064419.0],["2026-08-28",225.8,231.3,217.6,218.3,7052721.0],["2026-08-31",218.3,224.5,210.01,222.94,7765543.0],["2026-09-01",222.94,222.94000244140625,207.0,207.11,8187458.0],["2026-09-02",207.11,208.5,199.37,205.09,5331697.0],["2026-09-03",205.09,209.89,200.5,204.55,3667467.0],["2026-09-04",204.55,208.66,189.73,191.92,6882128.0],["2026-09-07",191.92,201.75,191.67,198.48,6941483.0],["2026-09-08",198.48,201.6,192.86,193.0,4952881.0],["2026-09-09",193.0,197.0,190.21,191.6,3584088.0],["2026-09-10",191.6,201.69,190.65,195.0,5242042.0],["2026-09-11",195.0,195.0,181.34,188.2,5638358.0],["2026-09-14",188.2,188.59,180.68,186.45,4647469.0]]}