{"t":"300760.SZ","o":1,"src":"deep","bar_quality":"synthetic_open_deepstore","bars":[["2018-10-16",61.9989,61.9989,51.6672,61.9989,419948.0],["2018-10-17",61.9989,68.20140838623047,61.99887466430664,68.2014,186547.0],["2018-10-18",68.2014,75.0216,64.7428,71.4394,55718541.0],["2018-10-19",71.4394,78.58602905273438,70.0542,78.586,35319206.0],["2018-10-22",78.586,86.4473,78.58602905273438,86.4473,17685766.0],["2018-10-23",86.4473,93.3468,83.5269,83.5533,32962614.0],["2018-10-24",83.5533,88.6707,83.5533447265625,85.6267,24149984.0],["2018-10-25",85.6267,89.4382,82.1593,87.8589,19315338.0],["2018-10-26",87.8589,90.8764,81.6211,85.7591,18272124.0],["2018-10-29",85.7591,86.7825,82.9446,86.0414,10286018.0],["2018-10-30",86.0414,88.1413,81.7976,85.8914,14005735.0],["2018-10-31",85.8914,89.9412,85.89143371582031,87.3472,13522723.0],["2018-11-01",87.3472,93.1704,87.34721374511719,90.2853,15664145.0],["2018-11-02",90.2853,94.7408,90.28526306152344,92.9939,16217663.0],["2018-11-05",92.9939,94.0262,87.7442,90.3647,13349537.0],["2018-11-06",90.3647,99.3994,88.0972,99.3994,13529740.0],["2018-11-07",99.3994,100.2993,95.9055,97.0525,11559522.0],["2018-11-08",97.0525,99.6905,95.1026,96.4172,9042712.0],["2018-11-09",96.4172,100.4052,94.4056,97.7407,8703255.0],["2018-11-12",97.7407,99.4964,96.3202,98.8259,7992319.0],["2018-11-13",98.8259,103.2285,95.7555,97.1054,13639629.0],["2018-11-14",97.1054,100.2287,95.2967,98.6935,8502181.0],["2018-11-15",98.6935,99.5052,96.3466,98.817,6730872.0],["2018-11-16",98.817,100.5816,96.7525,97.6259,6909166.0],["2018-11-19",97.6259,99.567,95.8173,97.1848,6928135.0],["2018-11-20",97.1848,97.9083,94.40557861328125,94.4056,5462485.0],["2018-11-21",94.4056,99.7258,93.2145,98.5524,9062260.0],["2018-11-22",98.5524,99.117,97.1583,98.3847,5197260.0],["2018-11-23",98.3847,100.2287,95.2879,95.5526,5950853.0],["2018-11-26",95.5526,98.1906,95.55255889892578,96.6907,4179317.0],["2018-11-27",96.6907,97.9348,92.1998,94.0174,8021725.0],["2018-11-28",94.0174,97.0525,92.8174,96.7084,5516545.0],["2018-11-29",96.7084,98.7906,95.9937,96.0202,4884839.0],["2018-11-30",96.0202,99.3464,95.729,99.2582,4134650.0],["2018-12-03",99.2582,109.1046,99.2582015991211,105.4343,9309546.0],["2018-12-04",105.4343,106.643,103.7579,105.0461,4519096.0],["2018-12-05",105.0461,108.6193,102.9285,106.4754,5374878.0],["2018-12-06",106.4754,106.8548,100.5816,101.7551,8233814.0],["2018-12-07",101.7551,102.5668,99.4347,100.7052,5067642.0],["2018-12-10",100.7052,102.3462,99.5935,101.5698,2984338.0],["2018-12-11",101.5698,102.6109,99.2582,100.017,4050229.0],["2018-12-12",100.017,101.1463,99.7964,100.5199,2752862.0],["2018-12-13",100.5199,102.5756,100.1846,102.5227,2926751.0],["2018-12-14",102.5227,102.5845,95.1202,95.1202,7269624.0],["2018-12-17",95.1202,95.1202392578125,89.95,93.7262,4950579.0],["2018-12-18",93.7262,93.9644,91.4764,92.9939,3132499.0],["2018-12-19",92.9939,93.7703,86.262,86.6679,7661781.0],["2018-12-20",86.6679,89.4647,86.3767,88.8118,4779757.0],["2018-12-21",88.8118,88.81182098388672,86.9149,87.6296,3028352.0],["2018-12-24",87.6296,92.3763,87.62955474853516,91.1411,3656491.0],["2018-12-25",91.1411,94.3968,89.9941,93.5145,4404731.0],["2018-12-26",93.5145,96.6643,92.8969,94.6703,3533381.0],["2018-12-27",94.6703,96.479,94.2468,94.8556,4131329.0],["2018-12-28",94.8556,96.726,93.788,96.3643,3253053.0],["2019-01-02",96.3643,96.36426544189453,87.8325,91.5646,5898761.0],["2019-01-03",91.5646,92.641,88.1942,89.3941,3845852.0],["2019-01-04",89.3941,90.744,87.7707,89.6235,4276913.0],["2019-01-07",89.6235,91.7411,88.8383,89.7559,4345843.0],["2019-01-08",89.7559,89.9853,86.2708,87.7884,5213478.0],["2019-01-09",87.7884,92.8968,87.78836059570312,90.8587,5818461.0],["2019-01-10",90.8587,92.7998,90.2411,91.1587,4136218.0],["2019-01-11",91.1587,92.641,90.347,92.5616,2072275.0],["2019-01-14",92.5616,92.56158447265625,90.5941,91.8469,1950428.0],["2019-01-15",91.8469,93.9644,91.3087,92.6233,2113841.0],["2019-01-16",92.6233,93.8674,91.591,93.2498,2031040.0],["2019-01-17",93.2498,93.9203,92.5616,93.3027,1658208.0],["2019-01-18",93.3027,96.7878,92.9851,96.6113,3279080.0],["2019-01-21",96.6113,101.3316,96.61131286621094,98.0318,4207973.0],["2019-01-22",98.0318,99.1523,94.8556,95.7202,2358542.0],["2019-01-23",95.7202,97.476,95.4643,97.2907,1460294.0],["2019-01-24",97.2907,97.29067993164062,94.2115,95.2879,2424214.0],["2019-01-25",95.2879,96.5496,94.2732,94.3438,3073749.0],["2019-01-28",94.3438,95.4467,93.6115,93.7968,1611291.0],["2019-01-29",93.7968,93.938,90.4441,91.741,3294995.0],["2019-01-30",91.741,94.3615,90.9205,93.638,2587858.0],["2019-01-31",93.638,95.9761,92.5969,94.1674,3138730.0],["2019-02-01",94.1674,98.1112,94.16737365722656,97.8995,3068125.0],["2019-02-11",97.8995,99.4964,96.7966,98.817,3598550.0],["2019-02-12",98.817,101.3581,98.3759,100.4228,3388824.0],["2019-02-13",100.4228,100.5816,98.5965,100.2111,3492626.0],["2019-02-14",100.2111,103.1491,99.5494,102.1168,3857411.0],["2019-02-15",102.1168,102.11683654785156,99.4347,99.8317,2578186.0],["2019-02-18",99.8317,102.1256,99.83169555664062,101.5169,3504403.0],["2019-02-19",101.5169,106.1401,101.51686096191406,102.2227,4290221.0],["2019-02-20",102.2227,102.3021,98.4024,99.6993,3798315.0],["2019-02-21",99.6993,100.3522,98.2171,98.9935,3222334.0],["2019-02-22",98.9935,101.111,98.3759,100.7316,3061310.0],["2019-02-25",100.7316,108.4341,100.73162841796875,108.39,6022200.0],["2019-02-26",108.39,108.38995361328125,104.6843,105.1696,4974801.0],["2019-02-27",105.1696,105.2578,101.4992,102.108,4237863.0],["2019-02-28",102.108,112.3162,102.1080093383789,112.3162,8155407.0],["2019-03-01",112.3162,115.5807,110.1192,113.2779,5811638.0],["2019-03-04",113.2779,122.4626,113.27786254882812,116.9482,7148453.0],["2019-03-05",116.9482,117.8923,113.9925,116.9923,4834055.0],["2019-03-06",116.9923,118.2452,113.3308,115.4483,5390518.0],["2019-03-07",115.4483,115.44829559326172,110.6222,112.3162,6437702.0],["2019-03-08",112.3162,114.0984,108.5223,111.0015,5019720.0],["2019-03-11",111.0015,116.9041,109.4046,115.2895,5088250.0],["2019-03-12",115.2895,117.3452,110.7192,113.1455,5786816.0],["2019-03-13",113.1455,115.9777,111.6103,112.2985,4456034.0],["2019-03-14",112.2985,116.4629,112.0515,115.0954,3953903.0],["2019-03-15",115.0954,122.5331,115.09538269042969,119.3745,5391508.0],["2019-03-18",119.3745,120.4509,112.0515,116.463,7486044.0],["2019-03-19",116.463,119.0216,115.2366,115.7571,3710423.0],["2019-03-20",115.7571,117.7864,114.6984,116.5777,2772843.0],["2019-03-21",116.5777,116.57766723632812,114.4954,114.8837,3474266.0],["2019-03-22",114.8837,115.8454,113.7278,115.0513,2159911.0],["2019-03-25",115.0513,115.05127716064453,111.7956,112.4485,3654420.0],["2019-03-26",112.4485,114.6631,111.8662,112.9161,3082674.0],["2019-03-27",112.9161,115.4042,112.2985,113.472,2171878.0],["2019-03-28",113.472,116.6394,112.1397,115.4395,2602920.0],["2019-03-29",115.4395,118.6687,115.43949890136719,118.4923,3450311.0],["2019-04-01",118.4923,122.6567,118.1393,119.5333,4805319.0],["2019-04-02",119.5333,119.9921,117.3541,117.8129,3128776.0],["2019-04-03",117.8129,117.8128662109375,115.0777,116.9482,3332206.0],["2019-04-04",116.9482,118.2011,115.2277,116.1983,2419024.0],["2019-04-08",116.1983,117.0717,113.1985,113.7896,3688653.0],["2019-04-09",113.7896,115.1395,113.0044,114.8307,2048966.0],["2019-04-10",114.8307,116.8688,113.3837,115.1307,3705340.0],["2019-04-11",115.1307,115.466,112.9514,113.7984,2516269.0],["2019-04-12",113.7984,115.1483,113.1985,114.0896,1683920.0],["2019-04-15",114.0896,115.113,110.6222,110.8074,3440734.0],["2019-04-16",110.8074,111.8838,108.9634,111.2574,2355356.0],["2019-04-17",111.2574,113.6573,111.25740814208984,112.7308,1723327.0],["2019-04-18",112.7308,112.9338,111.9633,112.0515,912730.0],["2019-04-19",112.0515,113.2779,109.8899,112.8544,1812976.0],["2019-04-22",112.8544,113.9043,111.4339,112.9338,1361592.0],["2019-04-23",112.9338,116.8512,112.7573,115.6248,3417965.0],["2019-04-24",115.6248,116.9747,114.6984,116.3659,1858387.0],["2019-04-25",116.3659,121.7479,115.9336,118.2981,4265077.0],["2019-04-26",118.2981,121.6509,117.0806,119.8245,3094101.0],["2019-05-06",119.8245,119.9833,115.5807,117.7864,4618877.0],["2019-05-07",117.7864,124.0507,117.7863998413086,120.2127,3607156.0],["2019-05-08",120.2127,125.3389,116.463,122.9919,3615518.0],["2019-05-09",122.9919,123.9536,119.8686,120.0892,2624782.0],["2019-05-10",120.0892,128.3916,120.08917236328125,127.4917,3738223.0],["2019-05-13",127.4917,132.3001,125.7976,130.2532,2798424.0],["2019-05-14",130.2532,130.2532196044922,125.8506,126.8387,3069694.0],["2019-05-15",126.8387,127.227,123.6448,126.3447,3008139.0],["2019-05-16",126.3447,126.34465789794922,122.9037,125.0212,2572124.0],["2019-05-17",125.0212,127.4828,121.5803,122.7978,2329147.0],["2019-05-20",122.7978,123.5125,118.404,120.9627,2312487.0],["2019-05-21",120.9627,126.4505,120.9009,125.9741,2525745.0],["2019-05-22",125.9741,126.6976,123.9713,124.8624,1172710.0],["2019-05-23",124.8624,124.86239624023438,123.0625,123.3449,964350.0],["2019-05-24",123.3449,124.9771,122.0038,123.2478,1323740.0],["2019-05-27",123.2478,127.0152,122.639,126.7152,1452692.0],["2019-05-28",126.7152,130.3238067626953,125.5771,130.3238,2797175.0],["2019-05-29",130.3238,130.3238067626953,127.268,129.2578,1088844.0],["2019-05-30",129.2578,130.7591,126.6373,129.4266,1675314.0],["2019-05-31",129.4266,133.2197,129.3023,131.0256,1869608.0],["2019-06-03",131.0256,134.9163,131.0255,134.8453,2666376.0],["2019-06-04",134.8453,136.1778,130.386,131.0256,2731237.0],["2019-06-05",131.0256,139.1625,131.02557373046875,136.4442,3428853.0],["2019-06-06",136.4442,136.44424438476562,131.1144,132.358,3085964.0],["2019-06-10",132.358,136.2044,132.358,134.7387,1332431.0],["2019-06-11",134.7387,137.7767,134.2235,137.7323,1996430.0],["2019-06-12",137.7323,139.9087,135.778,139.4645,1652548.0],["2019-06-13",139.4645,139.5,136.0889,136.764,1903335.0],["2019-06-14",136.764,137.4836,134.4456,135.023,1783640.0],["2019-06-17",135.023,136.8529,132.3581,133.7794,1935304.0],["2019-06-18",133.7794,136.4976,132.8111,136.1778,1638778.0],["2019-06-19",136.1778,139.2869,136.17776489257812,137.0306,1600652.0],["2019-06-20",137.0306,140.8858,136.6219,140.1307,2478436.0],["2019-06-21",140.1307,143.0177,138.9226,139.9175,3798076.0],["2019-06-24",139.9175,140.8325,137.8478,140.646,2345532.0],["2019-06-25",140.646,140.6459503173828,137.0749,137.4125,1820832.0],["2019-06-26",137.4125,140.57492065429688,136.6397,140.5749,1830581.0],["2019-06-27",140.5749,145.3273,140.0952,144.2614,2119281.0],["2019-06-28",144.2614,146.1268,143.1776,144.972,1174895.0],["2019-07-01",144.972,149.7689,144.97203063964844,149.7245,1813319.0],["2019-07-02",149.7245,155.9693,149.72447204589844,154.5658,3491549.0],["2019-07-03",154.5658,154.56576538085938,144.7944,147.2816,4104687.0],["2019-07-04",147.2816,148.1255,142.1383,144.4301,2907231.0],["2019-07-05",144.4301,146.8197,143.5507,145.6827,2356249.0],["2019-07-08",145.6827,146.0025,142.6624,144.7944,2035476.0],["2019-07-09",144.7944,145.6382,142.8401,144.0837,1056533.0],["2019-07-10",144.0837,146.9263,143.4974,146.8019,1816871.0],["2019-07-11",146.8019,149.2359,144.0659,144.6966,2070388.0],["2019-07-12",144.6966,146.269,140.3439,141.2411,2607123.0],["2019-07-15",141.2411,142.5469,137.5813,141.3033,2571665.0],["2019-07-16",141.3033,142.0761,135.547,137.1815,3765963.0],["2019-07-17",137.1815,140.9302,136.4976,140.3528,2430498.0],["2019-07-18",140.3528,142.0406,138.8427,139.6511,1501029.0],["2019-07-19",139.6511,141.7741,138.9315,139.1092,1292819.0],["2019-07-22",139.1092,141.25,136.2399,139.3224,1378273.0],["2019-07-23",139.3224,140.2107,137.3326,137.8389,1129302.0],["2019-07-24",137.8389,142.2627,137.4214,141.2411,1698952.0],["2019-07-25",141.2411,144.972,139.5089,144.8832,2606414.0],["2019-07-26",144.8832,147.6458,143.4086,146.038,2039408.0],["2019-07-29",146.038,147.3438,142.3959,143.0178,2192663.0],["2019-07-30",143.0178,145.7626,142.1827,144.2436,1299102.0],["2019-07-31",144.2436,144.4302,140.6193,141.1523,1412818.0],["2019-08-01",141.1523,142.8934,138.7894,140.1574,1846157.0],["2019-08-02",140.1574,141.5343,137.0661,140.8858,1431674.0],["2019-08-05",140.8858,140.8858184814453,132.3491,136.231,3654116.0],["2019-08-06",136.231,137.5635,132.5446,135.7425,2193415.0],["2019-08-07",135.7425,139.6688,135.74249267578125,138.4607,1797286.0],["2019-08-08",138.4607,143.5951,137.6879,142.2627,2028565.0],["2019-08-09",142.2627,146.0291,141.4987,142.4581,2747381.0],["2019-08-12",142.4581,144.6789,142.1294,143.0444,1264275.0],["2019-08-13",143.0444,145.8426,142.5558,144.8032,1674684.0],["2019-08-14",144.8032,147.8857,144.80323791503906,146.642,1844864.0],["2019-08-15",146.642,147.6369,144.7944,146.6598,1036251.0],["2019-08-16",146.6598,150.0798,146.6598,147.9123,1459612.0],["2019-08-19",147.9123,152.5848,147.91232299804688,150.3907,2362484.0],["2019-08-20",150.3907,152.7003,150.1242,151.4745,1349023.0],["2019-08-21",151.4745,151.8831,148.0989,149.6712,2311554.0],["2019-08-22",149.6712,151.3234,148.8806,151.1191,1382328.0],["2019-08-23",151.1191,156.0759,149.68,155.8094,2218763.0],["2019-08-26",155.8094,158.5632,153.4998,155.4452,2262320.0],["2019-08-27",155.4452,162.9692,155.4451904296875,162.2052,2876686.0],["2019-08-28",162.2052,164.2661,158.5543,161.5923,1949936.0],["2019-08-29",161.5923,161.59228515625,155.7916,159.0784,2662289.0],["2019-08-30",159.0784,170.0756,158.1368,165.5364,3185328.0],["2019-09-02",165.5364,170.5553,164.3816,168.6366,1742358.0],["2019-09-03",168.6366,168.6366,161.8766,163.8575,3059161.0],["2019-09-04",163.8575,164.1328,159.8068,162.4362,1953311.0],["2019-09-05",162.4362,165.2166,160.1887,161.9654,2624617.0],["2019-09-06",161.9654,163.2978,159.8956,162.9158,1828329.0],["2019-09-09",162.9158,164.3283,160.855,161.921,1817751.0],["2019-09-10",161.921,162.5428,158.35,159.8068,2196828.0],["2019-09-11",159.8068,162.7116,158.119,160.0733,1408938.0],["2019-09-12",160.0733,160.6063,158.2522,160.1266,1142650.0],["2019-09-16",160.1266,162.2585,158.3855,161.5834,1573129.0],["2019-09-17",161.5834,164.7813,160.4108,161.6456,1694187.0],["2019-09-18",161.6456,164.2039,160.9882,164.0351,1930113.0],["2019-09-19",164.0351,165.7141,161.8144,163.5111,1304874.0],["2019-09-20",163.5111,167.3485,162.7115,166.2559,2412229.0],["2019-09-23",166.2559,166.2559051513672,161.2814,162.8804,1569395.0],["2019-09-24",162.8804,167.7572,161.6722,166.096,1974463.0],["2019-09-25",166.096,169.7558,164.8968,168.6277,1928606.0],["2019-09-26",168.6277,174.6415,167.917,168.6721,2388844.0],["2019-09-27",168.6721,171.337,165.5275,168.6366,1785729.0],["2019-09-30",168.6366,168.63656616210938,161.6723,163.8575,2051172.0],["2019-10-08",163.8575,169.2051,160.7839,162.9958,2273208.0],["2019-10-09",162.9958,166.3803,153.2156,155.7206,4018545.0],["2019-10-10",155.7206,165.6874,155.72061157226562,164.3638,3546440.0],["2019-10-11",164.3638,166.8244,161.2103,161.992,2175166.0],["2019-10-14",161.992,165.6697,159.0429,159.9045,3572315.0],["2019-10-15",159.9045,163.893,157.7459,159.7624,2873360.0],["2019-10-16",159.7624,160.7839,151.0125,152.9046,21295045.0],["2019-10-17",152.9046,160.5619,152.90464782714844,159.2561,17844827.0],["2019-10-18",159.2561,162.5517,157.0708,157.1419,7339430.0],["2019-10-21",157.1419,158.4033,153.1356,155.614,6549992.0],["2019-10-22",155.614,157.586,154.6546,156.3513,5832718.0],["2019-10-23",156.3513,156.7155,154.5658,155.3386,2932039.0],["2019-10-24",155.3386,155.8805,150.9237,152.7092,4464323.0],["2019-10-25",152.7092,157.2307,151.9896,156.6,5575139.0],["2019-10-28",156.6,157.2218,152.798,156.52,5938603.0],["2019-10-29",156.52,159.8867,156.0848,158.6342,8588487.0],["2019-10-30",158.6342,161.4057,158.119,159.1494,8087882.0],["2019-10-31",159.1494,160.9172,156.8132,158.119,6209446.0],["2019-11-01",158.119,160.0999,158.11900329589844,159.718,6713357.0],["2019-11-04",159.718,169.2229,159.71795654296875,167.0909,12630911.0],["2019-11-05",167.0909,172.0566,166.629,171.3992,7057668.0],["2019-11-06",171.3992,171.3992156982422,167.5973,168.1658,4924101.0],["2019-11-07",168.1658,173.4956,168.165771484375,173.2202,5259908.0],["2019-11-08",173.2202,174.6416,171.4614,172.7406,3790478.0],["2019-11-11",172.7406,173.7532,167.7838,168.1569,4064483.0],["2019-11-12",168.1569,172.0654,167.9881,169.9068,3936608.0],["2019-11-13",169.9068,177.8839,169.2673,175.5298,5799068.0],["2019-11-14",175.5298,177.3775,174.1974,175.8852,4090565.0],["2019-11-15",175.8852,177.6618,171.5413,172.3319,4674279.0],["2019-11-18",172.3319,173.1759,169.667,172.6073,2650805.0],["2019-11-19",172.6073,174.3573,171.2748,173.238,3738091.0],["2019-11-20",173.238,176.4892,172.7761,173.2291,4177215.0],["2019-11-21",173.2291,173.2291259765625,168.4767,168.7787,4103677.0],["2019-11-22",168.7787,170.3777,158.2967,162.2852,7754938.0],["2019-11-25",162.2852,165.0478,158.6076,162.1164,4760355.0],["2019-11-26",162.1164,164.8702,162.11639404296875,164.0263,4432271.0],["2019-11-27",164.0263,164.124,159.8068,162.5694,3594617.0],["2019-11-28",162.5694,166.8955,162.5694122314453,164.2039,4245438.0],["2019-11-29",164.2039,164.204,157.4972,159.6292,4862951.0],["2019-12-02",159.6292,162.4717,158.3677,160.2065,3351334.0],["2019-12-03",160.2065,160.6951,154.2726,159.9223,5540719.0],["2019-12-04",159.9223,161.6722,158.2078,160.9438,3456065.0],["2019-12-05",160.9438,162.8714,160.9438018798828,161.9387,2964141.0],["2019-12-06",161.9387,165.3854,160.8816,165.3854,4259626.0],["2019-12-09",165.3854,165.9184,158.9718,161.5834,6909275.0],["2019-12-10",161.5834,163.1646,159.8956,160.4286,3349961.0],["2019-12-11",160.4286,160.42860412597656,157.053,158.5187,5481003.0],["2019-12-12",158.5187,160.6684,157.8525,160.3398,5612937.0],["2019-12-13",160.3398,166.9577,160.3309,164.6037,8240455.0],["2019-12-16",164.6037,165.6696,160.0822,161.459,5997234.0],["2019-12-17",161.459,162.2585,160.3397,161.4501,4979304.0],["2019-12-18",161.4501,161.6722,157.9058,158.5454,4989262.0],["2019-12-19",158.5454,159.4248,158.1723,159.2738,1891701.0],["2019-12-20",159.2738,159.6469,156.2446,156.3868,5234607.0],["2019-12-23",156.3868,158.6875,154.8056,155.0544,3216058.0],["2019-12-24",155.0544,158.0568,152.4161,156.4312,4740069.0],["2019-12-25",156.4312,156.7687,154.548,156.2979,2699468.0],["2019-12-26",156.2979,159.0695,155.7294,158.2522,2834012.0],["2019-12-27",158.2522,159.2738,155.7916,155.8804,2864144.0],["2019-12-30",155.8804,159.0073,155.4541,158.2256,3094584.0],["2019-12-31",158.2256,161.58340454101562,158.2078,161.5834,3362478.0],["2020-01-02",161.5834,162.1875,159.5936,160.1888,3679013.0],["2020-01-03",160.1888,161.7522,157.9147,158.119,3442870.0],["2020-01-06",158.119,158.6076,156.3868,156.8931,3959764.0],["2020-01-07",156.8931,160.7217,156.8931,160.5174,3544309.0],["2020-01-08",160.5174,161.6456,159.185,160.0289,2886523.0],["2020-01-09",160.0289,169.8624,160.0288543701172,168.6543,7348336.0],["2020-01-10",168.6543,169.5426,166.1226,166.5579,3628429.0],["2020-01-13",166.5579,167.7571,164.3371,167.2686,3267106.0],["2020-01-14",167.2686,168.7698,165.03,166.1138,2793505.0],["2020-01-15",166.1138,168.4234,165.7407,167.3929,3380073.0],["2020-01-16",167.3929,172.2432,166.327,171.1772,4497440.0],["2020-01-17",171.1772,172.9537,168.7787,171.488,3056911.0],["2020-01-20",171.488,174.0819,169.8269,172.3675,3851186.0],["2020-01-21",172.3675,177.8394,170.5553,171.7723,4517045.0],["2020-01-22",171.7723,173.8332,167.8104,171.6835,4389822.0],["2020-01-23",171.6835,173.2203,165.1722,167.2242,4364408.0],["2020-02-03",167.2242,175.2456,158.119,165.2255,8848845.0],["2020-02-04",165.2255,181.5526,165.2254638671875,177.6529,10056318.0],["2020-02-05",177.6529,195.4191,177.65289306640625,195.4191,11001148.0],["2020-02-06",195.4191,204.3022,193.3849,197.0625,14239018.0],["2020-02-07",197.0625,199.8695,188.4281,191.7592,8663929.0],["2020-02-10",191.7592,200.7578,191.75924682617188,200.2515,9450734.0],["2020-02-11",200.2515,201.202,196.032,198.2706,5244933.0],["2020-02-12",198.2706,203.0941,196.3607,202.5345,5287564.0],["2020-02-13",202.5345,204.7552,198.9812,201.735,4370194.0],["2020-02-14",201.735,214.0825,200.5802,210.1295,6035730.0],["2020-02-17",210.1295,223.4364,210.12948608398438,214.3934,6291551.0],["2020-02-18",214.3934,217.5468,211.4086,215.2284,3852644.0],["2020-02-19",215.2284,215.22836303710938,207.8643,208.575,6300096.0],["2020-02-20",208.575,211.2399,207.0915,208.7437,4846309.0],["2020-02-21",208.7437,215.3083,204.3733,213.4962,6566427.0],["2020-02-24",213.4962,223.4452,213.49618530273438,222.1483,8136347.0],["2020-02-25",222.1483,234.9488,220.3717,230.4096,8060033.0],["2020-02-26",230.4096,230.4095916748047,219.6788,220.2118,7981781.0],["2020-02-27",220.2118,222.8767,215.637,217.7246,6256184.0],["2020-02-28",217.7246,220.1319,210.5292,212.3059,10482896.0],["2020-03-02",212.3059,219.8565,212.3058624267578,215.8324,6369642.0],["2020-03-03",215.8324,237.4183,215.83242797851562,232.728,10375804.0],["2020-03-04",232.728,234.5136,223.6495,228.3043,6706507.0],["2020-03-05",228.3043,239.8523,228.30429077148438,232.0441,7061403.0],["2020-03-06",232.0441,239.3993,226.1457,234.0694,5364503.0],["2020-03-09",234.0694,244.7647,229.6723,236.3169,6622233.0],["2020-03-10",236.3169,237.6671,219.4656,230.4273,9763978.0],["2020-03-11",230.4273,231.7421,220.1141,221.1357,6844338.0],["2020-03-12",221.1357,227.2205,214.0824,216.8451,8712139.0],["2020-03-13",216.8451,224.0404,202.8276,218.7283,9564394.0],["2020-03-16",218.7283,231.3246,211.4175,213.7094,10479819.0],["2020-03-17",213.7094,221.1889,204.3644,215.3261,6776823.0],["2020-03-18",215.3261,217.9822,208.042,208.1664,6831355.0],["2020-03-19",208.1664,209.5521,195.428,201.1132,9280641.0],["2020-03-20",201.1132,211.3376,201.11317443847656,210.849,8060878.0],["2020-03-23",210.849,219.9276,206.0877,215.8147,9160424.0],["2020-03-24",215.8147,222.0772,213.0698,216.2766,5999291.0],["2020-03-25",216.2766,226.4388,216.2765655517578,225.4528,5999381.0],["2020-03-26",225.4528,240.2875,224.0493,238.7774,9084136.0],["2020-03-27",238.7774,243.2812,228.2954,233.0567,8016148.0],["2020-03-30",233.0567,242.8193,228.784,229.7878,8121161.0],["2020-03-31",229.7878,235.4019,227.5848,232.0264,5837201.0],["2020-04-01",232.0264,234.3359,225.2663,226.581,6013913.0],["2020-04-02",226.581,226.5809783935547,219.8565,225.7815,7313288.0],["2020-04-03",225.7815,231.8487,224.8133,227.5315,7374230.0],["2020-04-07",227.5315,236.8942,225.6394,234.8067,9678473.0],["2020-04-08",234.8067,241.2647,231.6266,236.2013,6402177.0],["2020-04-09",236.2013,244.9512,234.4247,241.1759,6834150.0],["2020-04-10",241.1759,241.17587280273438,230.8271,232.3905,7452650.0],["2020-04-13",232.3905,235.5795,229.8943,231.5821,3506638.0],["2020-04-14",231.5821,234.1582,229.6278,231.4222,5184170.0],["2020-04-15",231.4222,238.511,231.42221069335938,235.0199,5272723.0],["2020-04-16",235.0199,235.01992797851562,228.3842,233.0034,4111303.0],["2020-04-17",233.0034,234.0516,230.072,230.2497,5538124.0],["2020-04-20",230.2497,239.3993,230.2496795654297,236.0059,6458049.0],["2020-04-21",236.0059,238.511,233.6253,238.0579,4260540.0],["2020-04-22",238.0579,242.7393,232.808,241.9132,4653427.0],["2020-04-23",241.9132,246.7367,238.964,239.8257,4220576.0],["2020-04-24",239.8257,241.8865,235.7128,236.0415,2999921.0],["2020-04-27",236.0415,243.9296,234.8333,242.4194,4078201.0],["2020-04-28",242.4194,245.191,238.0668,243.3966,3777078.0],["2020-04-29",243.3966,243.39663696289062,232.737,234.3981,5259078.0],["2020-04-30",234.3981,234.5136,226.5188,227.6736,7851227.0],["2020-05-06",227.6736,232.6837,223.9249,231.5999,5598702.0],["2020-05-07",231.5999,236.2813,230.7738,235.1887,3471892.0],["2020-05-08",235.1887,238.5109,233.9628,236.379,3623044.0],["2020-05-11",236.379,238.9107,229.6279,231.4933,5248092.0],["2020-05-12",231.4933,232.0974,229.2726,231.1647,3781899.0],["2020-05-13",231.1647,238.5998,231.1646728515625,237.4449,5668809.0],["2020-05-14",237.4449,240.9005,235.6595,238.0668,4601692.0],["2020-05-15",238.0668,239.2281,229.5804,232.4122,5883658.0],["2020-05-18",232.4122,239.4068,230.9918,236.7269,7478826.0],["2020-05-19",236.7269,241.5328,236.7268829345703,240.7914,6863373.0],["2020-05-20",240.7914,245.4902,233.9397,235.1099,6305512.0],["2020-05-21",235.1099,257.791,235.10992431640625,252.3597,12257470.0],["2020-05-22",252.3597,252.8332,241.908,244.5701,6594324.0],["2020-05-25",244.5701,250.3766,240.4341,248.7597,4389574.0],["2020-05-26",248.7597,255.8972,246.5711,255.2094,5057867.0],["2020-05-27",255.2094,256.3796,245.7492,247.6252,4720261.0],["2020-05-28",247.6252,248.6079,239.1567,242.712,4459158.0],["2020-05-29",242.712,248.9384,240.3894,246.0798,3929658.0],["2020-06-01",246.0798,252.4044,244.7666,251.252,4260098.0],["2020-06-02",251.252,251.2520294189453,244.1413,245.8386,4254236.0],["2020-06-03",245.8386,251.0108,244.1681,246.2852,4352275.0],["2020-06-04",246.2852,247.7145,241.908,244.8024,4036241.0],["2020-06-05",244.8024,244.9453,242.1046,244.588,2938795.0],["2020-06-08",244.588,246.1959,240.8896,241.5507,5622929.0],["2020-06-09",241.5507,244.6773,238.6117,242.9711,4211149.0],["2020-06-10",242.9711,246.5354,242.051,244.588,3871970.0],["2020-06-11",244.588,249.0545,242.3547,243.3373,5034715.0],["2020-06-12",243.3373,249.3939,240.309,248.0271,7314824.0],["2020-06-15",248.0271,259.9439,248.02713012695312,252.3597,7988776.0],["2020-06-16",252.3597,258.6129,252.3596954345703,255.8973,5671469.0],["2020-06-17",255.8973,259.9171,253.7711,254.1731,5759915.0],["2020-06-18",254.1731,255.129,248.3398,250.1443,5657280.0],["2020-06-19",250.1443,264.9553,250.14431762695312,261.5607,8793984.0],["2020-06-22",261.5607,270.6279,261.56072998046875,265.0447,6312236.0],["2020-06-23",265.0447,271.7713,264.5445,270.0115,5201995.0],["2020-06-24",270.0115,274.9516,263.6423,267.2691,6366208.0],["2020-06-29",267.2691,271.548,267.269,268.8055,4249203.0],["2020-06-30",268.8055,276.8721,268.8055419921875,273.0845,4098635.0],["2020-07-01",273.0845,276.5238,263.6333,266.742,6216592.0],["2020-07-02",266.742,266.9832,257.2283,259.7921,8395019.0],["2020-07-03",259.7921,266.6527,255.4863,265.0179,7024734.0],["2020-07-06",265.0179,265.0179443359375,258.3449,260.8015,10327493.0],["2020-07-07",260.8015,274.8801,256.2725,269.958,10422709.0],["2020-07-08",269.958,274.3083,267.68,269.0199,6788778.0],["2020-07-09",269.0199,287.6455,269.0199279785156,285.573,10843615.0],["2020-07-10",285.573,290.3075,282.3392,284.3044,5687372.0],["2020-07-13",284.3044,296.1318,283.5362,294.4971,7117837.0],["2020-07-14",294.4971,299.1691,285.8588,291.5313,5585833.0],["2020-07-15",291.5313,320.68,291.53131103515625,309.8263,11817342.0],["2020-07-16",309.8263,314.409,292.1209,293.8986,8725594.0],["2020-07-17",293.8986,313.5336,293.8985900878906,304.6183,7701499.0],["2020-07-20",304.6183,312.533,294.8008,301.9384,6062410.0],["2020-07-21",301.9384,313.3817,297.4719,307.9683,6086697.0],["2020-07-22",307.9683,317.1246,306.1458,310.7642,5757811.0],["2020-07-23",310.7642,315.07,305.5116,314.6144,5960834.0],["2020-07-24",314.6144,314.61444091796875,293.4608,296.4266,7594418.0],["2020-07-27",296.4266,305.8332,295.2386,298.6331,5173591.0],["2020-07-28",298.6331,303.5999,295.2207,303.3677,3902351.0],["2020-07-29",303.3677,307.861,300.1696,306.4049,4239564.0],["2020-07-30",306.4049,309.9335,301.054,302.117,4307956.0],["2020-07-31",302.117,311.3181,301.4917,309.2635,5743373.0],["2020-08-03",309.2635,310.8536,305.5116,308.1916,5222589.0],["2020-08-04",308.1916,311.7648,303.725,305.4223,4361274.0],["2020-08-05",305.4223,308.5221,301.9384,307.2179,3377719.0],["2020-08-06",307.2179,308.933,297.7845,300.0535,4906669.0],["2020-08-07",300.0535,301.7597,285.8588,292.2281,5163406.0],["2020-08-10",292.2281,292.2281188964844,284.0901,288.7175,4769053.0],["2020-08-11",288.7175,294.6579,283.6524,283.697,4025477.0],["2020-08-12",283.697,285.8588,274.0403,279.2305,5217784.0],["2020-08-13",279.2305,282.8037,278.7124,279.6057,3145457.0],["2020-08-14",279.6057,284.5189,277.3724,282.0355,3027228.0],["2020-08-17",282.0355,282.893,274.1565,280.3203,4361951.0],["2020-08-18",280.3203,288.9765,279.6057,285.3228,3833691.0],["2020-08-19",285.3228,285.3228454589844,276.4791,276.5953,3352125.0],["2020-08-20",276.5953,280.9457,272.5575,277.4439,3057122.0],["2020-08-21",277.4439,287.44,277.4438781738281,283.6166,4384672.0],["2020-08-24",283.6166,289.5661,281.0707,284.4653,4438230.0],["2020-08-25",284.4653,290.6112,281.562,287.8955,4728640.0],["2020-08-26",287.8955,293.8986,283.1789,283.5362,4469440.0],["2020-08-27",283.5362,293.4519,283.429,292.8087,3590568.0],["2020-08-28",292.8087,305.5116,292.8087463378906,303.1175,6682327.0],["2020-08-31",303.1175,312.2114,301.313,305.5294,4171510.0],["2020-09-01",305.5294,310.1032,303.2783,309.8441,3574947.0],["2020-09-02",309.8441,313.1048,305.3866,310.3355,3519721.0],["2020-09-03",310.3355,317.1246,306.4049,307.7449,4324261.0],["2020-09-04",307.7449,308.1916,296.382,300.2858,4563203.0],["2020-09-07",300.2858,303.8322,288.6281,290.4504,3943209.0],["2020-09-08",290.4504,296.8286,287.6454,294.9795,3847131.0],["2020-09-09",294.9795,294.9794921875,278.096,278.7123,5787338.0],["2020-09-10",278.7123,292.5586,278.71234130859375,284.5724,4543756.0],["2020-09-11",284.5724,295.3011,284.5457,293.8718,3355887.0],["2020-09-14",293.8718,305.4223,293.871826171875,300.8754,5061429.0],["2020-09-15",300.8754,303.716,298.7582,301.8758,2830084.0],["2020-09-16",301.8758,304.6094,291.2187,293.1572,3286383.0],["2020-09-17",293.1572,294.0773,280.8831,284.0722,4880924.0],["2020-09-18",284.0722,289.4142,281.2136,289.1641,2974234.0],["2020-09-21",289.1641,291.2187,282.2677,285.4568,3155508.0],["2020-09-22",285.4568,304.5111,284.9923,301.0451,6917165.0],["2020-09-23",301.0451,302.8227,297.177,300.4912,3002847.0],["2020-09-24",300.4912,300.4912109375,294.7919,295.989,3044663.0],["2020-09-25",295.989,299.7944,292.773,294.7026,2166377.0],["2020-09-28",294.7026,298.9011,292.4782,295.6763,2719142.0],["2020-09-29",295.6763,304.6183,295.5513,303.7161,3901058.0],["2020-09-30",303.7161,315.0343,303.1087,311.6576,4182439.0],["2020-10-09",311.6576,324.3783,311.6576232910156,318.8845,3850723.0],["2020-10-12",318.8845,336.5987,318.8844909667969,336.2861,5591697.0],["2020-10-13",336.2861,342.9859,332.4895,337.6618,2752884.0],["2020-10-14",337.6618,341.2439,333.097,339.7521,3017747.0],["2020-10-15",339.7521,339.7521057128906,322.9847,332.0429,6062426.0],["2020-10-16",332.0429,339.9934,331.6052,337.2151,3075940.0],["2020-10-19",337.2151,339.3055,326.2364,328.425,3710240.0],["2020-10-20",328.425,334.5442,328.3536,331.5784,2253021.0],["2020-10-21",331.5784,336.7774,325.2805,327.1385,2543797.0],["2020-10-22",327.1385,329.6309,321.5912,323.8334,2393929.0],["2020-10-23",323.8334,325.9595,316.2313,319.1346,2945442.0],["2020-10-26",319.1346,324.2711,311.7826,324.2532,2946480.0],["2020-10-27",324.2532,327.3798,318.2859,325.0572,3041836.0],["2020-10-28",325.0572,337.492,323.3867,334.9729,4932059.0],["2020-10-29",334.9729,357.3235,334.1779,353.92,6359367.0],["2020-10-30",353.92,353.9200439453125,343.1646,347.3185,4281703.0],["2020-11-02",347.3185,353.2947,344.4599,351.258,3626223.0],["2020-11-03",351.258,365.6224,349.2838,362.067,4443168.0],["2020-11-04",362.067,365.3723,354.867,362.6924,3597822.0],["2020-11-05",362.6924,364.7469,342.4767,349.123,7381527.0],["2020-11-06",349.123,349.2837,326.951,334.4102,9046699.0],["2020-11-09",334.4102,342.1373,330.5242,339.4484,5786528.0],["2020-11-10",339.4484,339.4483947753906,316.6779,317.1157,10631588.0],["2020-11-11",317.1157,320.2512,310.6571,311.9435,6263994.0],["2020-11-12",311.9435,315.7311,305.4044,307.2,6527697.0],["2020-11-13",307.2,309.3529,303.9841,307.1643,5471938.0],["2020-11-16",307.1643,316.0973,303.725,313.8551,7342142.0],["2020-11-17",313.8551,313.8551330566406,298.4634,303.1086,6486120.0],["2020-11-18",303.1086,308.1647,295.051,299.0798,6785883.0],["2020-11-19",299.0798,308.8169,296.4714,307.1464,5619870.0],["2020-11-20",307.1464,315.338,307.1463928222656,309.5404,4109665.0],["2020-11-23",309.5404,315.338,306.0476,311.3181,3738806.0],["2020-11-24",311.3181,311.3181457519531,301.4917,306.9409,3708766.0],["2020-11-25",306.9409,306.94091796875,289.44989013671875,289.4499,8846450.0],["2020-11-26",289.4499,299.2584,289.44989013671875,298.1686,5212256.0],["2020-11-27",298.1686,307.7717,298.1686096191406,302.4833,3603107.0],["2020-11-30",302.4833,308.9776,298.3651,301.3577,4783337.0],["2020-12-01",301.3577,306.1458,300.0624,304.7076,6413100.0],["2020-12-02",304.7076,305.4937,298.1864,301.9384,3746211.0],["2020-12-03",301.9384,309.0938,300.7324,308.1826,5909160.0],["2020-12-04",308.1826,313.9981,305.5117,312.6581,5031707.0],["2020-12-07",312.6581,312.65814208984375,301.7597,308.7454,4857058.0],["2020-12-08",308.7454,318.9113,307.4501,314.3554,5087127.0],["2020-12-09",314.3554,317.0264,306.405,306.5211,3670367.0],["2020-12-10",306.5211,315.5971,303.9037,314.0248,5214467.0],["2020-12-11",314.0248,325.4681,314.02484130859375,317.75,5737247.0],["2020-12-14",317.75,330.5243,317.7499694824219,328.8628,6167502.0],["2020-12-15",328.8628,339.0732,327.4691,337.6707,5079880.0],["2020-12-16",337.6707,340.2435,331.8642,336.8042,4058659.0],["2020-12-17",336.8042,347.0504,333.6597,340.8062,4669039.0],["2020-12-18",340.8062,343.915,334.1064,337.7333,3125606.0],["2020-12-21",337.7333,353.7503,336.4915,353.7503,5003881.0],["2020-12-22",353.7503,354.6436,346.1661,346.1661,3536765.0],["2020-12-23",346.1661,351.7672,340.3954,346.8808,4335024.0],["2020-12-24",346.8808,351.517,343.0752,347.8991,2510686.0],["2020-12-25",347.8991,361.7991,346.6039,359.5569,4576482.0],["2020-12-28",359.5569,364.0144,354.6436,356.7875,3214763.0],["2020-12-29",356.7875,360.0035,348.5334,358.7529,3126029.0],["2020-12-30",358.7529,375.1897,355.5995,373.4567,5315347.0],["2020-12-31",373.4567,382.3362,371.1699,380.5496,3968288.0],["2021-01-04",380.5496,401.9801,378.9416,387.5889,5551472.0],["2021-01-05",387.5889,397.3438,380.5674,389.5005,4844758.0],["2021-01-06",389.5005,406.9021,389.5005187988281,401.8103,5406575.0],["2021-01-07",401.8103,408.4029,398.3264,407.3399,4426515.0],["2021-01-08",407.3399,418.3008,393.172,401.8996,6064080.0],["2021-01-11",401.8996,418.9618,396.8614,404.8475,5454220.0],["2021-01-12",404.8475,411.4581,393.2167,410.9221,4946896.0],["2021-01-13",410.9221,410.9220886230469,385.0339,387.1689,8126401.0],["2021-01-14",387.1689,390.6439,379.4329,380.5406,5116777.0],["2021-01-15",380.5406,397.5224,379.6652,394.8246,6103520.0],["2021-01-18",394.8246,399.309,387.026,392.8504,3904236.0],["2021-01-19",392.8504,393.976,376.0831,380.4692,5185147.0],["2021-01-20",380.4692,401.5423,377.9233,397.1205,4958191.0],["2021-01-21",397.1205,414.0576,397.1204528808594,408.1617,5346017.0],["2021-01-22",408.1617,428.7882,403.7756,427.1624,5686844.0],["2021-01-25",427.1624,443.0812,427.16241455078125,435.9347,5848471.0],["2021-01-26",435.9347,435.9346923828125,399.309,404.8654,7904224.0],["2021-01-27",404.8654,413.8699,389.4826,406.1875,5435836.0],["2021-01-28",406.1875,409.7786,391.3675,396.1378,3211070.0],["2021-01-29",396.1378,413.1464,394.5477,400.5508,3888574.0],["2021-02-01",400.5508,414.4953,400.5507507324219,411.0114,3671609.0],["2021-02-02",411.0114,414.3703,393.0559,410.8774,4863885.0],["2021-02-03",410.8774,418.1579,405.8838,411.2794,3365403.0],["2021-02-04",411.2794,422.3386,402.1677,410.127,3886122.0],["2021-02-05",410.127,437.7213,410.0555,431.8344,4157770.0],["2021-02-08",431.8344,435.4166,412.798,435.4166,4951440.0],["2021-02-09",435.4166,440.4013,425.6617,439.1596,3369716.0],["2021-02-10",439.1596,447.1368,428.7972,441.7859,4419907.0],["2021-02-18",441.7859,449.7899,410.9221,416.7286,6221799.0],["2021-02-19",416.7286,417.2109,397.5314,412.3871,5106974.0],["2021-02-22",412.3871,412.4407,390.3938,392.1626,7413460.0],["2021-02-23",392.1626,396.4951,380.5585,386.49,5332240.0],["2021-02-24",386.49,391.2514,369.9102,375.1897,7740974.0],["2021-02-25",375.1897,385.8022,373.4477,375.6364,4351790.0],["2021-02-26",375.6364,379.6563,360.6735,373.4031,4923812.0],["2021-03-01",373.4031,382.3272,363.1568,377.6016,4266353.0],["2021-03-02",377.6016,385.3734,360.5394,361.0576,6102975.0],["2021-03-03",361.0576,367.1321,355.5369,361.5846,5613927.0],["2021-03-04",361.5846,361.5846252441406,342.7894,344.2544,7155089.0],["2021-03-05",344.2544,350.0073,332.3108,344.8172,5782954.0],["2021-03-08",344.8172,349.9805,319.1971,319.1971,6898374.0],["2021-03-09",319.1971,327.8443,309.5315,311.068,7503987.0],["2021-03-10",311.068,334.8568,311.0679931640625,328.6751,7049732.0],["2021-03-11",328.6751,343.9238,327.88,332.3108,5896457.0],["2021-03-12",332.3108,343.9417,331.4176,343.0574,5377074.0],["2021-03-15",343.0574,343.057373046875,316.2313,322.5827,6957268.0],["2021-03-16",322.5827,328.7376,319.8045,326.951,3884632.0],["2021-03-17",326.951,333.2042,317.08,328.9252,3984666.0],["2021-03-18",328.9252,343.6649,328.92523193359375,339.4127,3972531.0],["2021-03-19",339.4127,339.4127197265625,317.1247,322.4845,5424643.0],["2021-03-22",322.4845,329.622,319.3043,322.6631,3739860.0],["2021-03-23",322.6631,337.0008,321.6895,327.5407,3935707.0],["2021-03-24",327.5407,342.1373,326.7724,335.8842,4796238.0],["2021-03-25",335.8842,343.8613,330.6761,341.5744,3907476.0],["2021-03-26",341.5744,349.1676,335.8841,344.8261,6070295.0],["2021-03-29",344.8261,357.1359,342.1641,350.8828,4642880.0],["2021-03-30",350.8828,365.256103515625,349.6857,365.2561,3951656.0],["2021-03-31",365.2561,365.256103515625,352.8659,356.5285,4637882.0],["2021-04-01",356.5285,371.6165,356.5284729003906,365.3901,2977635.0],["2021-04-02",365.3901,372.2954,359.5658,364.068,3287212.0],["2021-04-06",364.068,364.0680236816406,353.4823,356.7875,3078712.0],["2021-04-07",356.7875,358.9314,350.177,354.983,3514198.0],["2021-04-08",354.983,372.5098,351.1865,369.1241,4294395.0],["2021-04-09",369.1241,375.011,357.3503,359.6461,3109945.0],["2021-04-12",359.6461,367.141,350.177,351.0793,3140223.0],["2021-04-13",351.0793,362.2367,351.07928466796875,353.6163,3079732.0],["2021-04-14",353.6163,366.1672,353.61627197265625,361.9062,3601252.0],["2021-04-15",361.9062,361.9061584472656,343.9239,355.0902,4757435.0],["2021-04-16",355.0902,362.6745,350.6684,359.2888,2898777.0],["2021-04-19",359.2888,367.5966,354.6436,367.1499,3485955.0],["2021-04-20",367.1499,376.0919,360.7717,369.0705,4557365.0],["2021-04-21",369.0705,372.5098,363.5767,370.3479,2859970.0],["2021-04-22",370.3479,371.5271,359.8695,363.7554,3944207.0],["2021-04-23",363.7554,389.2414,363.75537109375,388.8573,6827864.0],["2021-04-26",388.8573,405.5622,388.8572998046875,392.1626,6428683.0],["2021-04-27",392.1626,402.9448,388.7055,402.7036,4397832.0],["2021-04-28",402.7036,408.5905,397.5224,407.3488,4558963.0],["2021-04-29",407.3488,408.394,397.0222,403.1502,4788207.0],["2021-04-30",403.1502,416.6124,403.1502380371094,416.5946,4750384.0],["2021-05-06",416.5946,416.5945739746094,393.9491,400.9616,5328698.0],["2021-05-07",400.9616,401.989,380.1923,380.5586,4706605.0],["2021-05-10",380.5586,391.5641,376.0831,383.2295,3645603.0],["2021-05-11",383.2295,393.2346,377.8697,389.3576,3471158.0],["2021-05-12",389.3576,405.6515,387.2494,402.7751,3541518.0],["2021-05-13",402.7751,405.2585,391.4032,404.4545,3640527.0],["2021-05-14",404.4545,407.063,397.5939,402.1408,3934467.0],["2021-05-17",402.1408,437.498,402.1408386230469,422.8031,6406856.0],["2021-05-18",422.8031,434.1303,417.9524,421.1683,3088854.0],["2021-05-19",421.1683,424.4289,414.3166,415.2099,2269083.0],["2021-05-20",415.2099,426.9927,415.2099304199219,425.6706,3462208.0],["2021-05-21",425.6706,432.6295,422.1599,429.3242,3890019.0],["2021-05-24",429.3242,432.3347,405.5622,421.3738,5481904.0],["2021-05-25",421.3738,434.8985,421.373779296875,433.7819,4067459.0],["2021-05-26",433.7819,436.4617,426.6085,432.1917,2634286.0],["2021-05-27",432.1917,442.2325,427.0016,442.1879,3787532.0],["2021-05-28",442.1879,443.5077,431.0726,435.0321,3578308.0],["2021-05-31",435.0321,437.6897,428.4778,433.6584,2852612.0],["2021-06-01",433.6584,442.969,431.1354,441.7389,3277063.0],["2021-06-02",441.7389,441.7389221191406,423.5576,433.6584,4324526.0],["2021-06-03",433.6584,434.7358,419.3916,427.1939,3296026.0],["2021-06-04",427.1939,438.1475,425.5777,434.7357,2990909.0],["2021-06-07",434.7357,437.2407,426.4845,433.9276,2177774.0],["2021-06-08",433.9276,439.5392,424.6979,432.3565,2743407.0],["2021-06-09",432.3565,434.5562,426.4577,430.058,2425635.0],["2021-06-10",430.058,441.281,429.8874,436.4417,3585576.0],["2021-06-11",436.4417,439.0095,421.98638916015625,421.9864,4827929.0],["2021-06-15",421.9864,435.454,415.7015,418.5297,4314820.0],["2021-06-16",418.5297,424.231,397.3585510253906,397.3586,5195534.0],["2021-06-17",397.3586,412.9092,393.4888,409.9553,4169639.0],["2021-06-18",409.9553,419.7687,403.8051,409.4076,3282084.0],["2021-06-21",409.4076,412.4872,400.4561,403.9577,3745623.0],["2021-06-22",403.9577,430.067,399.675,428.3611,6056591.0],["2021-06-23",428.3611,429.8874,419.0145,420.5857,3194000.0],["2021-06-24",420.5857,421.9864,404.7478,414.7318,3255503.0],["2021-06-25",414.7318,423.2702,407.7735,420.8012,3242171.0],["2021-06-28",420.8012,423.2793,417.5869,421.9504,2814995.0],["2021-06-29",421.9504,435.4451,420.9359,429.0255,4438471.0],["2021-06-30",429.0255,436.3519,423.0548,431.0097,2771975.0],["2021-07-01",431.0097,450.7173,426.3678,445.3213,5107240.0],["2021-07-02",445.3213,445.3212890625,404.9274,404.9992,9529267.0],["2021-07-05",404.9992,414.1392,398.6424,407.6029,4660088.0],["2021-07-06",407.6029,410.1617,381.5834,390.0231,6611424.0],["2021-07-07",390.0231,418.395,390.0231018066406,410.898,5166992.0],["2021-07-08",410.898,412.9002,399.5493,401.5695,4188977.0],["2021-07-09",401.5695,404.8914,389.673,399.0106,3094585.0],["2021-07-12",399.0106,415.2525,395.9579,411.7599,4200846.0],["2021-07-13",411.7599,415.7015,398.6425,402.2428,3190698.0],["2021-07-14",402.2428,417.2996,397.1879,410.2964,3422962.0],["2021-07-15",410.2964,411.1943,401.2103,410.2964,2566288.0],["2021-07-16",410.2964,410.3144,388.7662,389.664,5105073.0],["2021-07-19",389.664,413.9058,388.2095,412.0652,5446748.0],["2021-07-20",412.0652,419.1761,401.2103,404.3438,3640749.0],["2021-07-21",404.3438,411.3739,403.1496,409.246,4110576.0],["2021-07-22",409.246,415.5937,404.9274,405.8252,3454167.0],["2021-07-23",405.8252,405.8251953125,381.5834,390.5619,6173363.0],["2021-07-26",390.5619,390.5618591308594,359.5863,368.43,8521801.0],["2021-07-27",368.43,373.3682,349.9345,351.5685,6612815.0],["2021-07-28",351.5685,373.0539,351.0568,371.6982,6629754.0],["2021-07-29",371.6982,391.0557,371.69818115234375,382.7686,5673328.0],["2021-07-30",382.7686,382.7685852050781,346.5675,350.4731,11877993.0],["2021-08-02",350.4731,362.2888,332.0494,357.1621,8806506.0],["2021-08-03",357.1621,369.8935,350.1589,367.5771,6107362.0],["2021-08-04",367.5771,367.57708740234375,334.8058,341.4588,16034385.0],["2021-08-05",341.4588,353.5527,332.202,346.3341,9102875.0],["2021-08-06",346.3341,348.7852,341.1805,344.8167,5355724.0],["2021-08-09",344.8167,358.2394,342.1142,346.5675,6027138.0],["2021-08-10",346.5675,364.5244,339.8337,362.19,7379784.0],["2021-08-11",362.19,367.6669,343.2455,345.6518,5673120.0],["2021-08-12",345.6518,351.0568,335.138,336.8708,5559711.0],["2021-08-13",336.8708,340.2018,323.5379,327.623,7822944.0],["2021-08-16",327.623,332.8125,323.2954,329.9035,4868725.0],["2021-08-17",329.9035,330.3166,305.3296,309.3878,17132500.0],["2021-08-18",309.3878,315.143,306.2903,311.7312,6736697.0],["2021-08-19",311.7312,317.7468,299.5205,301.0199,9859933.0],["2021-08-20",301.0199,301.0199279785156,248.0831,249.6813,36344278.0],["2021-08-23",249.6813,272.9354,249.6812744140625,269.9815,23241254.0],["2021-08-24",269.9815,279.0497,269.353,274.3181,12685444.0],["2021-08-25",274.3181,296.2883,270.4394,286.2325,14155337.0],["2021-08-26",286.2325,303.2376,284.0238,288.6118,14668926.0],["2021-08-27",288.6118,300.149,287.4356,290.2278,9696102.0],["2021-08-30",290.2278,296.1087,282.282,286.412,9965205.0],["2021-08-31",286.412,297.8147,283.6108,294.4926,8242282.0],["2021-09-01",294.4926,301.855,283.8083,297.1862,8543126.0],["2021-09-02",297.1862,305.2577,290.4613,291.4938,7419123.0],["2021-09-03",291.4938,303.1837,284.8857,297.3657,6710716.0],["2021-09-06",297.3657,327.623,291.8889,320.2158,10493474.0],["2021-09-07",320.2158,320.2158203125,305.7965,310.6359,7799091.0],["2021-09-08",310.6359,313.8501,291.8081,298.9818,7996619.0],["2021-09-09",298.9818,305.0872,292.5264,300.0144,6111253.0],["2021-09-10",300.0144,301.406,293.5948,297.8146,6074147.0],["2021-09-13",297.8146,311.5427,297.81463623046875,301.9807,5892979.0],["2021-09-14",301.9807,310.2856,301.7831,304.4586,4341036.0],["2021-09-15",304.4586,309.729,293.2177,294.9416,6512844.0],["2021-09-16",294.9416,309.2352,291.6464,299.8886,6129540.0],["2021-09-17",299.8886,331.3042,295.8394,325.9171,9967938.0],["2021-09-22",325.9171,346.2623,324.2113,341.1356,7533390.0],["2021-09-23",341.1356,341.1356201171875,327.9193,330.568,6429504.0],["2021-09-24",330.568,346.1725,327.8924,336.6913,6962912.0],["2021-09-27",336.6913,349.0545,336.6912536621094,339.9235,6826933.0],["2021-09-28",339.9235,348.902,335.7935,341.1805,5068113.0],["2021-09-29",341.1805,341.8718,329.9574,336.2423,3672507.0],["2021-09-30",336.2423,347.2679,332.633,346.0468,4865019.0],["2021-10-08",346.0468,349.1534,331.0169,337.9034,5823890.0],["2021-10-11",337.9034,347.3487,324.3998,328.5029,5682624.0],["2021-10-12",328.5029,346.4777,323.2236,338.3882,6676905.0],["2021-10-13",338.3882,359.0296,336.6913,354.6661,4885191.0],["2021-10-14",354.6661,359.4965,344.1703,348.3632,3332334.0],["2021-10-15",348.3632,349.0007,337.5981,339.4118,5140893.0],["2021-10-18",339.4118,340.1749,327.8924,332.2021,4987547.0],["2021-10-19",332.2021,339.3848,330.4063,336.9606,3377275.0],["2021-10-20",336.9606,336.9605712890625,305.4553,320.4852,11258205.0],["2021-10-21",320.4852,333.8181,320.4851989746094,326.8599,4919187.0],["2021-10-22",326.8599,335.3265,323.2326,325.9081,3763086.0],["2021-10-25",325.9081,332.1302,324.2112,330.2806,3428281.0],["2021-10-26",330.2806,333.6206,330.119,330.4063,2876580.0],["2021-10-27",330.4063,330.4063415527344,320.6558,323.2057,3399306.0],["2021-10-28",323.2057,335.7934,320.8174,325.6837,4719429.0],["2021-10-29",325.6837,341.7641,324.2921,337.6699,5974465.0],["2021-11-01",337.6699,339.0975,326.9946,334.6352,4340220.0],["2021-11-02",334.6352,342.9762,332.202,337.3557,4431700.0],["2021-11-03",337.3557,349.0186,335.0033,341.8269,5190431.0],["2021-11-04",341.8269,350.6078,336.6913,348.3632,5034853.0],["2021-11-05",348.3632,361.0946,344.4935,358.1407,5978103.0],["2021-11-08",358.1407,358.1407470703125,333.0999,336.4219,7156175.0],["2021-11-09",336.4219,339.6541,331.2144,332.4714,4377657.0],["2021-11-10",332.4714,336.2334,324.1305,329.4906,3865322.0],["2021-11-11",329.4906,338.469,327.7128,333.3153,3150196.0],["2021-11-12",333.3153,335.7665,327.3268,329.6971,3326452.0],["2021-11-15",329.6971,334.285,327.9822,329.4456,2488667.0],["2021-11-16",329.4456,343.6944,329.4456481933594,342.1681,5138725.0],["2021-11-17",342.1681,348.3632,338.0829,346.1276,3354333.0],["2021-11-18",346.1276,346.12762451171875,335.0572,337.1222,2764142.0],["2021-11-19",337.1222,340.9022,333.0999,339.4746,1869631.0],["2021-11-22",339.4746,339.474609375,327.8026,330.3884,4286016.0],["2021-11-23",330.3884,331.0169,323.2236,324.1215,3642086.0],["2021-11-24",324.1215,325.0192,315.3136,323.9329,3240323.0],["2021-11-25",323.9329,327.2549,320.5301,325.9171,2624508.0],["2021-11-26",325.9171,327.7039,322.3258,324.1664,2059018.0],["2021-11-29",324.1664,334.5813,317.8545,325.0911,4297919.0],["2021-11-30",325.0911,328.2425,318.2854,321.814,3346880.0],["2021-12-01",321.814,323.2146,318.3393,321.9038,2384615.0],["2021-12-02",321.9038,323.1159,309.7559,310.1151,4072694.0],["2021-12-03",310.1151,318.3214,310.1150817871094,316.9387,3341938.0],["2021-12-06",316.9387,317.9622,311.372,311.8838,2858940.0],["2021-12-07",311.8838,315.8613,311.3811,313.4461,3598685.0],["2021-12-08",313.4461,319.2641,307.5113,318.6446,3904531.0],["2021-12-09",318.6446,334.1863,318.64459228515625,333.0999,7109405.0],["2021-12-10",333.0999,342.7607,329.8317,332.7318,10665797.0],["2021-12-13",332.7318,343.1737,329.5714,329.6342,5245193.0],["2021-12-14",329.6342,337.4275,329.6342468261719,333.3692,3320529.0],["2021-12-15",333.3692,336.6643,321.4279,322.3257,4133246.0],["2021-12-16",322.3257,328.5927,321.3561,323.448,2896630.0],["2021-12-17",323.448,325.9081,319.6322,319.7758,2724636.0],["2021-12-20",319.7758,328.5029,318.1508,322.3257,4137866.0],["2021-12-21",322.3257,334.8956,321.4279,333.9977,3896258.0],["2021-12-22",333.9977,338.2715,330.1101,332.651,2135412.0],["2021-12-23",332.651,335.4343,328.2336,335.3445,2519324.0],["2021-12-24",335.3445,336.6823,331.403,334.0876,1878368.0],["2021-12-27",334.0876,339.2052,326.8239,333.2884,2314057.0],["2021-12-28",333.2884,342.0783,331.0079,340.2826,4184261.0],["2021-12-29",340.2826,342.8774,335.982,337.7148,2520368.0],["2021-12-30",337.7148,344.7718,337.71484375,343.874,3215144.0],["2021-12-31",343.874,346.2084,339.6451,341.8987,2569715.0],["2022-01-04",341.8987,341.8987121582031,304.3689,306.9547,11624406.0],["2022-01-05",306.9547,313.2396,305.2668,309.9355,5323083.0],["2022-01-06",309.9355,311.5157,297.5902,303.471,5814414.0],["2022-01-07",303.471,305.1231,291.7991,294.4836,5976400.0],["2022-01-10",294.4836,296.3153,287.5074,293.092,4946841.0],["2022-01-11",293.092,294.2502,280.6659,286.412,7451549.0],["2022-01-12",286.412,303.2915,284.6164,296.2165,7461398.0],["2022-01-13",296.2165,297.6171,287.3547,290.4433,4242674.0],["2022-01-14",290.4433,308.2476,290.4433288574219,303.2914,5491843.0],["2022-01-17",303.2914,309.756,298.084,302.4835,2943095.0],["2022-01-18",302.4835,309.5584,299.2781,306.0479,2964995.0],["2022-01-19",306.0479,307.682,300.3286,300.9751,2651706.0],["2022-01-20",300.9751,321.6973,300.97509765625,318.6805,5409489.0],["2022-01-21",318.6805,321.4279,304.4587,307.2599,4279544.0],["2022-01-24",307.2599,310.2049,300.8584,303.0042,2513127.0],["2022-01-25",303.0042,310.2946,298.4072,306.1646,3027208.0],["2022-01-26",306.1646,309.6213,298.1827,299.5475,2240739.0],["2022-01-27",299.5475,299.5474853515625,290.0034,292.7059,2856877.0],["2022-01-28",292.7059,296.9796,289.0696,290.2548,2808167.0],["2022-02-07",290.2548,306.1645,290.2547912597656,295.0044,1920813.0],["2022-02-08",295.0044,295.0043640136719,279.1844,285.6129,3222755.0],["2022-02-09",285.6129,287.3098,279.2293,283.2785,3161936.0],["2022-02-10",283.2785,284.2841,271.6694,277.4336,4023851.0],["2022-02-11",277.4336,277.4335632324219,265.4114,266.2105,6341699.0],["2022-02-14",266.2105,270.4573,261.0928,268.3654,4994327.0],["2022-02-15",268.3654,288.1897,264.1545,285.6488,6956145.0],["2022-02-16",285.6488,289.1953,281.5008,286.1786,3191532.0],["2022-02-17",286.1786,288.4412,283.3145,285.1551,2503865.0],["2022-02-18",285.1551,289.9944,282.0216,286.412,2655446.0],["2022-02-21",286.412,289.7341,284.6164,288.2077,2296163.0],["2022-02-22",288.2077,288.2077331542969,281.2045,285.2448,2367017.0],["2022-02-23",285.2448,289.6263,282.3717,286.8969,3051547.0],["2022-02-24",286.8969,288.2077,276.9398,281.7432,3148878.0],["2022-02-25",281.7432,298.9819,281.74322509765625,292.6161,4794203.0],["2022-02-28",292.6161,295.2109,285.5232,293.6935,2994635.0],["2022-03-01",293.6935,298.0391,288.1,293.5948,3041701.0],["2022-03-02",293.5948,293.5948,285.7835,289.2852,2465709.0],["2022-03-03",289.2852,296.0549,286.1427,287.5703,2004278.0],["2022-03-04",287.5703,287.57025146484375,279.0497,281.2585,3340266.0],["2022-03-07",281.2585,281.2584533691406,272.0466,273.6627,3649543.0],["2022-03-08",273.6627,280.612,265.7706,266.2285,4324653.0],["2022-03-09",266.2285,268.9759,248.972,257.6451,6352452.0],["2022-03-10",257.6451,268.4552,257.6451416015625,267.0097,4459156.0],["2022-03-11",267.0097,277.5413,257.681,275.3685,5523984.0],["2022-03-14",275.3685,287.8934,273.8422,276.7243,6390139.0],["2022-03-15",276.7243,279.4089,262.8885,263.3554,4684506.0],["2022-03-16",263.3554,272.9444,258.5789,271.1487,4708740.0],["2022-03-17",271.1487,292.9843,271.1487121582031,288.2077,6983048.0],["2022-03-18",288.2077,291.5567,283.0272,284.7241,5038353.0],["2022-03-21",284.7241,288.118,275.602,279.2293,3941821.0],["2022-03-22",279.2293,279.22930908203125,270.8524,273.4651,2794204.0],["2022-03-23",273.4651,279.8129,273.465087890625,278.1609,3752097.0],["2022-03-24",278.1609,286.3492,271.1487,282.8206,3946896.0],["2022-03-25",282.8206,282.8206481933594,269.335,269.353,3882719.0],["2022-03-28",269.353,269.35296630859375,259.6922,260.8235,3332546.0],["2022-03-29",260.8235,264.5854,256.7832,258.956,2765506.0],["2022-03-30",258.956,276.5357,258.0402,275.8175,4598373.0],["2022-03-31",275.8175,277.8555,272.9533,275.8623,2628118.0],["2022-04-01",275.8623,280.1271,269.6942,274.7042,2820448.0],["2022-04-06",274.7042,275.62,266.3363,270.6639,2333289.0],["2022-04-07",270.6639,274.731,267.7458,272.4056,2200474.0],["2022-04-08",272.4056,281.2315,271.2475,276.5268,2841861.0],["2022-04-11",276.5268,282.4615,271.1936,280.9352,4669034.0],["2022-04-12",280.9352,294.9685,279.768,291.6555,6445498.0],["2022-04-13",291.6555,299.4308,289.1684,292.5982,4993371.0],["2022-04-14",292.5982,298.084,288.6566,295.3904,3776652.0],["2022-04-15",295.3904,310.2049,292.6969,305.985,4489679.0],["2022-04-18",305.985,306.9996,299.1345,301.5317,2531465.0],["2022-04-19",301.5317,302.4654,291.0089,294.7709,3920948.0],["2022-04-20",294.7709,294.7709045410156,267.8087,269.0836,8365804.0],["2022-04-21",269.0836,271.3282,259.7281,261.865,5080086.0],["2022-04-22",261.865,273.7973,258.5968,271.3821,4735052.0],["2022-04-25",271.3821,277.8825,265.0254,267.9613,3956489.0],["2022-04-26",267.9613,290.0034,267.9613342285156,285.5142,5964772.0],["2022-04-27",285.5142,293.3883,280.8185,286.412,4357751.0],["2022-04-28",286.412,288.1808,281.6445,286.412,2836157.0],["2022-04-29",286.412,286.41204833984375,277.0116,280.576,4722052.0],["2022-05-05",280.576,290.7216,275.3236,284.5894,3747312.0],["2022-05-06",284.5894,284.5893859863281,273.2048,274.7401,2487860.0],["2022-05-09",274.7401,278.924,269.0207,274.749,1917752.0],["2022-05-10",274.749,276.446,264.1635,272.1363,3535629.0],["2022-05-11",272.1363,279.0497,269.4518,275.189,4398777.0],["2022-05-12",275.189,275.9971,270.2688,274.4797,3523440.0],["2022-05-13",274.4797,283.1259,272.0465,274.2911,2961716.0],["2022-05-16",274.2911,276.428,266.6595,267.6561,3106421.0],["2022-05-17",267.6561,274.9646,266.6595,271.867,2544084.0],["2022-05-18",271.867,272.0286,267.1712,270.3945,2488973.0],["2022-05-19",270.3945,276.0448,267.9782,274.3643,2265609.0],["2022-05-20",274.3643,281.5678,273.8828,276.6534,2975934.0],["2022-05-23",276.6534,278.879,271.1667,272.284,2404673.0],["2022-05-24",272.284,272.2839660644531,262.0735,263.8904,3525639.0],["2022-05-25",263.8904,269.7859,260.8109,264.8896,2760244.0],["2022-05-26",264.8896,265.5164,254.3521,257.3499,4466727.0],["2022-05-27",257.3499,272.1204,257.349853515625,267.9146,5176991.0],["2022-05-30",267.9146,270.5035,261.901,267.0698,3070878.0],["2022-05-31",267.0698,275.0727,262.1462,274.7911,4104601.0],["2022-06-01",274.7911,277.6799,272.5202,275.7268,3057048.0],["2022-06-02",275.7268,275.7268371582031,268.4506,270.7034,2723747.0],["2022-06-06",270.7034,276.1537,265.7798,275.2453,3771860.0],["2022-06-07",275.2453,286.1461,275.2453308105469,284.075,4205083.0],["2022-06-08",284.075,288.7805,279.3332,284.0569,3953920.0],["2022-06-09",284.0569,284.3748,274.6731,276.8441,3342753.0],["2022-06-10",276.8441,280.2416,272.9744,278.4702,4429088.0],["2022-06-13",278.4702,278.47021484375,268.1417,270.1947,4725449.0],["2022-06-14",270.1947,272.4747,265.5709,270.6942,2524104.0],["2022-06-15",270.6942,277.5164,270.4036,272.6746,3718294.0],["2022-06-16",272.6746,280.6957,272.5201,276.1537,3450003.0],["2022-06-17",276.1537,281.2499,269.795,279.4149,5370923.0],["2022-06-20",279.4149,289.4618,278.8971,284.6382,5086169.0],["2022-06-21",284.6382,290.6882,280.3324,286.4641,3527592.0],["2022-06-22",286.4641,288.9986,283.4028,283.53,2772850.0],["2022-06-23",283.53,287.0546,278.2431,282.2037,4130993.0],["2022-06-24",282.2037,292.0871,280.9865,290.0523,4708677.0],["2022-06-27",290.0523,297.6647,288.8714,290.5973,4271419.0],["2022-06-28",290.5973,290.6882,284.4202,287.854,3589204.0],["2022-06-29",287.854,288.8259,283.4209,283.4209,3643023.0],["2022-06-30",283.4209,287.1454,277.6617,284.5111,4879065.0],["2022-07-01",284.5111,289.0349,278.8426,283.4573,3932607.0],["2022-07-04",283.4573,307.9205,283.3483,304.3141,10032820.0],["2022-07-05",304.3141,314.7608,298.1552,304.6776,7724386.0],["2022-07-06",304.6776,310.4913,292.8683,294.3217,6790862.0],["2022-07-07",294.3217,295.1665,282.9667,286.8547,6398508.0],["2022-07-08",286.8547,291.0152,283.6481,287.6541,3798612.0],["2022-07-11",287.6541,292.8593,285.3014,290.3975,6460710.0],["2022-07-12",290.3975,292.2143,283.7843,283.7843,4093447.0],["2022-07-13",283.7843,288.4172,281.6042,287.0546,3852503.0],["2022-07-14",287.0546,296.0841,286.5095,294.3127,4759621.0],["2022-07-15",294.3127,297.6828,287.0546,288.0084,3218959.0],["2022-07-18",288.0084,288.826,278.016,281.6042,5552914.0],["2022-07-19",281.6042,284.0841,267.9963,273.8374,9092637.0],["2022-07-20",273.8374,277.8615,271.4845,274.2461,4591266.0],["2022-07-21",274.2461,282.9849,271.6481,278.3975,5973481.0],["2022-07-22",278.3975,283.8752,274.2098,275.5089,3712068.0],["2022-07-25",275.5089,278.3339,272.3385,275.2363,2746275.0],["2022-07-26",275.2363,281.15,275.23626708984375,278.9789,3263244.0],["2022-07-27",278.9789,281.5224,273.5194,274.337,4009058.0],["2022-07-28",274.337,276.0993,266.1614,266.6156,7542909.0],["2022-07-29",266.6156,267.9509,261.6829,262.9819,4690900.0],["2022-08-01",262.9819,267.5694,258.985,265.253,3222010.0],["2022-08-02",265.253,266.7609,259.5028,261.6194,3714025.0],["2022-08-03",261.6194,265.7072,260.4021,263.6179,3057973.0],["2022-08-04",263.6179,268.2779,262.7276,266.0705,2759140.0],["2022-08-05",266.0705,272.7836,266.07049560546875,271.7662,4080947.0],["2022-08-08",271.7662,276.0266,269.9494,274.0645,2588472.0],["2022-08-09",274.0645,274.7911,269.7949,272.502,1785206.0],["2022-08-10",272.502,273.4559,266.7337,268.6777,2255291.0],["2022-08-11",268.6777,276.1356,268.67767333984375,274.5277,2709644.0],["2022-08-12",274.5277,279.6057,272.5293,278.1069,2609765.0],["2022-08-15",278.1069,279.7602,270.4037,271.8753,3095449.0],["2022-08-16",271.8753,277.044,269.795,271.1576,2422711.0],["2022-08-17",271.1576,274.6094,268.9319,272.9743,1989234.0],["2022-08-18",272.9743,272.97430419921875,266.7973,268.3415,2608161.0],["2022-08-19",268.3415,268.3415222167969,261.7556,262.9819,3571204.0],["2022-08-22",262.9819,277.0622,262.98193359375,271.639,6314733.0],["2022-08-23",271.639,273.3559,264.5263,268.3415,4722831.0],["2022-08-24",268.3415,268.8412,265.2621,266.8972,1828232.0],["2022-08-25",266.8972,267.9782,262.0736,265.689,3280281.0],["2022-08-26",265.689,270.9032,265.68902587890625,268.0417,2571984.0],["2022-08-29",268.0417,268.041748046875,262.0735,263.6087,2792510.0],["2022-08-30",263.6087,265.2166,259.4119,262.5277,2138544.0],["2022-08-31",262.5277,271.9479,260.82,271.1576,4492654.0],["2022-09-01",271.1576,272.4929,266.234,267.9782,2908463.0],["2022-09-02",267.9782,273.3377,267.1606,268.8865,2209279.0],["2022-09-05",268.8865,275.209,265.3892,269.2227,3965427.0],["2022-09-06",269.2227,269.2226867675781,263.963,265.253,2320389.0],["2022-09-07",265.253,267.0516,262.9365,263.8268,2113185.0],["2022-09-08",263.8268,265.2166,262.1462,262.4187,1778160.0],["2022-09-09",262.4187,274.3369,262.4187316894531,272.0296,6289012.0],["2022-09-13",272.0296,282.7669,271.7026,274.346,4166452.0],["2022-09-14",274.346,277.5889,269.9856,276.1537,3328355.0],["2022-09-15",276.1537,278.7881,272.8199,274.6095,2888799.0],["2022-09-16",274.6095,275.6996,270.0402,270.9759,3338221.0],["2022-09-19",270.9759,272.9744,264.6534,265.7253,2771142.0],["2022-09-20",265.7253,267.0697,256.8593,258.4399,4454899.0],["2022-09-21",258.4399,258.43994140625,236.1751,239.8177,10185221.0],["2022-09-22",239.8177,241.0713,234.3673,237.0471,5170544.0],["2022-09-23",237.0471,238.0009,231.4514,232.4506,4713616.0],["2022-09-26",232.4506,241.1803,230.1614,238.5005,4123637.0],["2022-09-27",238.5005,257.5315,236.284,256.6231,7899222.0],["2022-09-28",256.6231,267.5239,254.3612,259.7934,7576015.0],["2022-09-29",259.7934,273.2741,259.7934265136719,268.932,7795803.0],["2022-09-30",268.932,274.228,266.2068,271.6118,5789616.0],["2022-10-10",271.6118,283.4209,270.7033,271.8842,7729483.0],["2022-10-11",271.8842,277.3346,269.7404,274.128,5169435.0],["2022-10-12",274.128,276.1356,268.1507,272.72,4188814.0],["2022-10-13",272.72,277.6618,268.069,271.9297,4026899.0],["2022-10-14",271.9297,317.0318,271.92974853515625,309.0106,19917888.0],["2022-10-17",309.0106,315.215,296.7381,299.7722,12084945.0],["2022-10-18",299.7722,304.7502,295.6571,301.0803,6948738.0],["2022-10-19",301.0803,301.5799,296.5473,297.9644,5600663.0],["2022-10-20",297.9644,308.402,295.6935,300.6079,6280011.0],["2022-10-21",300.6079,302.57,294.9577,301.1802,3992932.0],["2022-10-24",301.1802,301.18017578125,287.0546,294.9577,6277618.0],["2022-10-25",294.9577,297.9372,279.8782,284.9834,8537721.0],["2022-10-26",284.9834,300.6806,284.4928,296.1385,8314793.0],["2022-10-27",296.1385,301.9069,293.05,297.047,4659495.0],["2022-10-28",297.047,303.4058,292.3233,292.9683,3701495.0],["2022-10-31",292.9683,302.0432,288.0084,295.6299,5864651.0],["2022-11-01",295.6299,301.5798,285.2377,295.9932,7154826.0],["2022-11-02",295.9932,300.8441,289.1439,296.511,7842400.0],["2022-11-03",296.511,298.7457,288.9623,293.3498,3944446.0],["2022-11-04",293.3498,302.4792,288.0084,289.6435,10264143.0],["2022-11-07",289.6435,292.4959,284.7836,287.9539,5893767.0],["2022-11-08",287.9539,289.7434,282.8032,285.7828,3667951.0],["2022-11-09",285.7828,285.78277587890625,277.0622,278.4248,4611466.0],["2022-11-10",278.4248,280.2325,272.3022,274.4278,3760593.0],["2022-11-11",274.4278,283.2392,272.5383,274.6185,8707576.0],["2022-11-14",274.6185,291.8237,274.6185302734375,289.7798,9258499.0],["2022-11-15",289.7798,290.6791,280.1962,287.9085,5269168.0],["2022-11-16",287.9085,295.7025,283.43,289.6707,4247691.0],["2022-11-17",289.6707,291.1243,282.3309,285.1652,3586653.0],["2022-11-18",285.1652,311.5814,285.1651611328125,296.6109,9617786.0],["2022-11-21",296.6109,296.6109313964844,287.3543,295.2302,4538061.0],["2022-11-22",295.2302,298.4096,290.3157,292.3778,4722811.0],["2022-11-23",292.3778,293.4134,284.1477,287.8994,3457970.0],["2022-11-24",287.8994,294.5035,287.0546,292.6594,3134293.0],["2022-11-25",292.6594,299.9538,287.5087,298.8728,4396201.0],["2022-11-28",298.8728,298.8728332519531,289.8524,296.1385,3190693.0],["2022-11-29",296.1385,302.7336,288.9441,294.8123,6201241.0],["2022-11-30",294.8123,297.5012,289.6163,294.8669,4008456.0],["2022-12-01",294.8669,305.7494,294.8668518066406,304.9046,6695228.0],["2022-12-02",304.9046,307.2665,297.9554,297.9554,4005873.0],["2022-12-05",297.9554,304.0053,294.885,296.1385,5368763.0],["2022-12-06",296.1385,300.6714,292.6866,295.2846,3810305.0],["2022-12-07",295.2846,295.2846374511719,283.421,284.4202,7637890.0],["2022-12-08",284.4202,288.2355,280.8865,285.2378,4367723.0],["2022-12-09",285.2378,286.1461,275.5723,282.9122,8694200.0],["2022-12-12",282.9122,288.8714,282.9122009277344,286.555,4612326.0],["2022-12-13",286.555,287.963,281.8131,283.8025,3287476.0],["2022-12-14",283.8025,286.1461,279.6056,280.514,3754507.0],["2022-12-15",280.514,281.4225,276.6988,279.7874,2290036.0],["2022-12-16",279.7874,282.2946,276.6171,282.2946,2720165.0],["2022-12-19",282.2946,284.1023,278.9426,279.5239,2818384.0],["2022-12-20",279.5239,281.3225,275.0818,275.2453,3331582.0],["2022-12-21",275.2453,279.742,275.2453308105469,278.879,2369469.0],["2022-12-22",278.879,283.7843,277.0712,280.1779,3014784.0],["2022-12-23",280.1779,288.9168,278.2703,287.0546,3221419.0],["2022-12-26",287.0546,290.6882,285.1469,285.6011,2199896.0],["2022-12-27",285.6011,288.7715,281.6133,284.5111,3052372.0],["2022-12-28",284.5111,289.598,283.5299,288.1355,4305686.0],["2022-12-29",288.1355,289.7979,285.6919,289.1257,2812827.0],["2022-12-30",289.1257,290.57,285.056,287.0273,3272739.0],["2023-01-03",287.0273,287.963,280.6958,282.8396,4468556.0],["2023-01-04",282.8396,291.3059,281.6768,289.2802,4226437.0],["2023-01-05",289.2802,293.8585,286.3279,290.8244,5128916.0],["2023-01-06",290.8244,294.2855,287.0546,288.9623,4364555.0],["2023-01-09",288.9623,291.3876,287.0273,289.4528,3531384.0],["2023-01-10",289.4528,299.7721,288.3717,298.0371,4633145.0],["2023-01-11",298.0371,298.8456,293.8675,294.9758,2537016.0],["2023-01-12",294.9758,297.9554,290.8789,292.3233,2787303.0],["2023-01-13",292.3233,300.51702880859375,290.8607,300.517,3903202.0],["2023-01-16",300.517,316.3958,300.51702880859375,310.5639,6336432.0],["2023-01-17",310.5639,312.4262,307.4118,308.2476,2697664.0],["2023-01-18",308.2476,310.3097,304.9864,306.2309,1992737.0],["2023-01-19",306.2309,312.7078,305.3861,310.2279,3557523.0],["2023-01-20",310.2279,313.3982,308.4474,309.81,3015155.0],["2023-01-30",309.81,320.6654,307.0848,308.2748,5009658.0],["2023-01-31",308.2748,309.9372,301.1348,302.1704,3347747.0],["2023-02-01",302.1704,304.1234,296.9652,300.6715,2708920.0],["2023-02-02",300.6715,302.4973,295.4845,298.8728,3994194.0],["2023-02-03",298.8728,298.8728332519531,292.9138,295.7025,3199486.0],["2023-02-06",295.7025,295.7025451660156,285.2196,287.4997,4771216.0],["2023-02-07",287.4997,291.1423,286.4641,288.1355,2412291.0],["2023-02-08",288.1355,295.7026,288.1355285644531,290.6882,3696817.0],["2023-02-09",290.6882,297.5648,289.4164,297.047,3214001.0],["2023-02-10",297.047,298.3732,292.3777,294.4671,2014691.0],["2023-02-13",294.4671,294.4670715332031,289.4891,291.1969,4017291.0],["2023-02-14",291.1969,296.84710693359375,291.1968994140625,296.8471,2610981.0],["2023-02-15",296.8471,299.2271,293.8131,295.1848,2112579.0],["2023-02-16",295.1848,296.9925,292.1234,293.0954,2275575.0],["2023-02-17",293.0954,295.0212,289.4709,289.7616,2306265.0],["2023-02-20",289.7616,296.6836,287.1,296.3021,3324954.0],["2023-02-21",296.3021,296.30206298828125,289.8706,292.9501,2553665.0],["2023-02-22",292.9501,293.9585,286.6004,288.39,3476801.0],["2023-02-23",288.39,289.4981,286.6003,287.1635,2013683.0],["2023-02-24",287.1635,288.2355,285.692,286.1825,1644267.0],["2023-02-27",286.1825,286.6004,280.6958,283.8479,2589452.0],["2023-02-28",283.8479,290.6428,283.8479309082031,285.2559,2827988.0],["2023-03-01",285.2559,287.9448,282.5216,287.4997,2352574.0],["2023-03-02",287.4997,287.5996,282.131,282.8759,1963514.0],["2023-03-03",282.8759,286.8275,281.695,284.4202,1667888.0],["2023-03-06",284.4202,285.3286,281.6041,284.3384,2072541.0],["2023-03-07",284.3384,284.7836,278.879,279.7874,2612657.0],["2023-03-08",279.7874,281.4951,277.0621,278.0523,2005228.0],["2023-03-09",278.0523,280.3324,275.6632,275.7994,2283934.0],["2023-03-10",275.7994,283.4118,275.2453,281.3861,3111542.0],["2023-03-13",281.3861,284.6291,279.4967,280.7049,2869252.0],["2023-03-14",280.7049,284.4475,279.9509,280.4505,1514346.0],["2023-03-15",280.4505,285.2378,279.9509,280.1508,1802721.0],["2023-03-16",280.1508,287.6632,278.8881,285.3195,2979545.0],["2023-03-17",285.3195,287.9629,270.0039,271.5663,7471457.0],["2023-03-20",271.5663,275.1364,267.4331,268.3415,3643387.0],["2023-03-21",268.3415,278.6973,268.3415222167969,277.5164,3498190.0],["2023-03-22",277.5164,281.5043,275.2545,280.3324,2434666.0],["2023-03-23",280.3324,284.2203,278.9516,283.3119,1806829.0],["2023-03-24",283.3119,284.9652,276.1536865234375,276.1537,2488835.0],["2023-03-27",276.1537,280.4233,273.4286,277.5164,2655925.0],["2023-03-28",277.5164,279.9691,274.3824,279.4513,2274746.0],["2023-03-29",279.4513,282.5126,278.3339,279.7874,2053006.0],["2023-03-30",279.7874,287.0,278.9062,284.7472,3121222.0],["2023-03-31",284.7472,286.5731,282.6943,283.1575,2255825.0],["2023-04-03",283.1575,283.3755,274.3369,275.3362,3852262.0],["2023-04-04",275.3362,277.5164,272.7109,276.2628,2975277.0],["2023-04-06",276.2628,277.0622,273.7011,275.2999,2047411.0],["2023-04-07",275.2999,282.3036,272.8017,280.6957,2604579.0],["2023-04-10",280.6957,285.9645,279.8873,283.3301,2744280.0],["2023-04-11",283.3301,286.6004,281.3044,281.4043,2410801.0],["2023-04-12",281.4043,283.3664,279.4876,280.1053,2492123.0],["2023-04-13",280.1053,286.6458,276.3355,284.6564,4444897.0],["2023-04-14",284.6564,286.8729,283.3483,283.8752,2422302.0],["2023-04-17",283.8752,286.6004,279.96,284.5656,3279343.0],["2023-04-18",284.5656,287.8721,283.1394,285.7011,2410375.0],["2023-04-19",285.7011,289.3255,284.402,288.5534,3304705.0],["2023-04-20",288.5534,289.9615,280.0236,280.723,3181110.0],["2023-04-21",280.723,281.3771,271.5027,273.8828,4607309.0],["2023-04-24",273.8828,276.4081,271.6663,273.8828,3418209.0],["2023-04-25",273.8828,276.0357,272.066,274.9911,2872072.0],["2023-04-26",274.9911,276.8713,271.7298,272.9743,3217195.0],["2023-04-27",272.9743,281.595,269.9766,280.6957,3751611.0],["2023-04-28",280.6957,283.421,278.9698,283.3301,4671987.0],["2023-05-04",283.3301,286.1462,280.823,286.1462,3864456.0],["2023-05-05",286.1462,287.5179,283.1121,285.5648,2789079.0],["2023-05-08",285.5648,286.9274,270.7124,273.5557,6346502.0],["2023-05-09",273.5557,279.7874,271.1848,276.3354,4380928.0],["2023-05-10",276.3354,280.5595,271.3483,279.1696,3326239.0],["2023-05-11",279.1696,280.2416,275.3453,276.1901,2151459.0],["2023-05-12",276.1901,282.8124,275.3907,278.6882,2558835.0],["2023-05-15",278.6882,281.5951,277.1621,281.5497,2230922.0],["2023-05-16",281.5497,284.3203,280.0145,282.1492,2457718.0],["2023-05-17",282.1492,283.966,280.4232,281.1953,1796673.0],["2023-05-18",281.1953,282.5126,277.8797,279.2968,2121354.0],["2023-05-19",279.2968,285.0288,277.9796,282.558,2419234.0],["2023-05-22",282.558,286.1734,282.5579528808594,284.3294,1953210.0],["2023-05-23",284.3294,286.6004,282.7033,282.8578,1907621.0],["2023-05-24",282.8578,285.8645,280.3142,283.4209,2565410.0],["2023-05-25",283.4209,286.555,281.3771,285.8828,2640770.0],["2023-05-26",285.8828,295.2302,285.2469,288.29,3363310.0],["2023-05-29",288.29,289.6169,282.4294,287.5159,3845141.0],["2023-05-30",287.5159,289.5247,281.0472,283.4431,2568548.0],["2023-05-31",283.4431,283.7103,275.5185,276.9744,3790407.0],["2023-06-01",276.9744,278.9187,273.823,275.5553,2347758.0],["2023-06-02",275.5553,279.7941,275.5553283691406,277.8959,2489251.0],["2023-06-05",277.8959,281.8765,276.8914,277.7299,1899109.0],["2023-06-06",277.7299,280.0244,275.5921,276.4399,3026434.0],["2023-06-07",276.4399,279.6651,270.9941,271.8142,3440739.0],["2023-06-08",271.8142,274.4864,267.8611,270.9111,2806210.0],["2023-06-09",270.9111,279.4254,270.5886,278.2828,4238533.0],["2023-06-12",278.2828,278.2828369140625,274.597,275.841,1932756.0],["2023-06-13",275.841,279.4347,274.6983,278.5408,2097279.0],["2023-06-14",278.5408,281.0012,275.7949,276.0805,2060255.0],["2023-06-15",276.0805,279.3702,274.8642,278.5593,2902750.0],["2023-06-16",278.5593,282.881,277.4536,282.1623,2555631.0],["2023-06-19",282.1623,283.5997,276.7071,279.9323,2065769.0],["2023-06-20",279.9323,280.5865,277.8682,279.3241,1397289.0],["2023-06-21",279.3241,279.3241271972656,275.5184,275.6106,2234711.0],["2023-06-26",275.6106,276.3478,272.2934,275.1499,2204462.0],["2023-06-27",275.1499,277.8037,273.6571,274.2469,2050710.0],["2023-06-28",274.2469,277.988,272.5513,276.2741,1954165.0],["2023-06-29",276.2741,277.7668,274.597,275.3157,2144731.0],["2023-06-30",275.3157,278.5961,272.3855,276.2556,2526383.0],["2023-07-03",276.2556,277.343,273.4912,276.6242,1855514.0],["2023-07-04",276.6242,277.343,272.9384,274.1547,2509339.0],["2023-07-05",274.1547,274.1546936035156,271.7404,273.0489,2135762.0],["2023-07-06",273.0489,274.1823,270.9664,271.7497,2384792.0],["2023-07-07",271.7497,271.7589,267.8519,268.7365,2796477.0],["2023-07-10",268.7365,274.2099,268.7364807128906,270.1555,1739779.0],["2023-07-11",270.1555,274.1178,270.1554870605469,271.5654,1419101.0],["2023-07-12",271.5654,274.7813,271.2705,274.0994,2067857.0],["2023-07-13",274.0994,277.1218,273.6939,276.6703,2621971.0],["2023-07-14",276.6703,277.7761,275.5,277.7761,1718538.0],["2023-07-17",277.7761,278.0709,274.597,276.0805,803457.0],["2023-07-18",276.0805,277.8221,273.0121,274.5048,2370286.0],["2023-07-19",274.5048,276.4215,272.7541,274.1547,1803577.0],["2023-07-20",274.1547,278.2829,274.1546936035156,277.214,1913706.0],["2023-07-21",277.214,277.6747,275.3618,276.357,1692095.0],["2023-07-24",276.357,277.8221,273.3161,274.339,2107068.0],["2023-07-25",274.339,276.9007,273.0674,276.8914,3345175.0],["2023-07-26",276.8914,280.1442,275.5184,279.5728,2175610.0],["2023-07-27",279.5728,281.0473,277.343,280.3101,2117413.0],["2023-07-28",280.3101,285.3597,278.7989,284.6041,3287190.0],["2023-07-31",284.6041,290.2896,271.5101,272.7541,10951200.0],["2023-08-01",272.7541,278.7436,270.091,272.0537,8662356.0],["2023-08-02",272.0537,274.597,271.289,272.791,3448138.0],["2023-08-03",272.791,272.79095458984375,270.9204,271.4179,4051682.0],["2023-08-04",271.4179,272.5698,261.1159,263.6131,11443734.0],["2023-08-07",263.6131,263.61309814453125,246.953,247.6994,17693264.0],["2023-08-08",247.6994,253.09,244.1886,249.2198,10727307.0],["2023-08-09",249.2198,251.9289,247.5704,249.9478,8721820.0],["2023-08-10",249.9478,250.5099,246.6581,248.9895,5901570.0],["2023-08-11",248.9895,250.2611,245.1838,245.3865,4605953.0],["2023-08-14",245.3865,250.7218,242.6221,248.4458,5620701.0],["2023-08-15",248.4458,248.971,245.4786,246.8885,4616976.0],["2023-08-16",246.8885,254.1404,245.9117,250.4085,6522775.0],["2023-08-17",250.4085,252.6385,248.6117,252.0211,4697438.0],["2023-08-18",252.0211,253.7165,248.3352,250.4545,4239846.0],["2023-08-21",250.4545,253.219,244.7599,248.971,4861818.0],["2023-08-22",248.971,251.8091,246.3909,248.5656,4311382.0],["2023-08-23",248.5656,250.6481,245.451,245.9486,3747227.0],["2023-08-24",245.9486,254.0944,244.6678,253.4033,5796847.0],["2023-08-25",253.4033,260.7657,252.3896,256.1584,8410213.0],["2023-08-28",256.1584,271.6299,254.3708,260.2498,7844608.0],["2023-08-29",260.2498,260.249755859375,248.6946,250.2703,13027910.0],["2023-08-30",250.2703,252.0211,245.5708,247.8745,8051417.0],["2023-08-31",247.8745,250.6388,246.6028,248.7959,4994070.0],["2023-09-01",248.7959,249.7174,245.1193,248.1509,3671401.0],["2023-09-04",248.1509,250.1229,246.9622,247.5059,4566697.0],["2023-09-05",247.5059,247.50588989257812,244.7415,246.483,4656726.0],["2023-09-06",246.483,246.5015,243.2764,244.1886,4964569.0],["2023-09-07",244.1886,244.1886444091797,236.3654,237.4435,8220529.0],["2023-09-08",237.4435,240.4382,235.9415,239.3509,3197009.0],["2023-09-11",239.3509,248.7959,237.7383,248.713,10814250.0],["2023-09-12",248.713,248.7130126953125,245.2114,246.1145,3301427.0],["2023-09-13",246.1145,247.4137,243.2671,245.6445,3139282.0],["2023-09-14",245.6445,248.796,244.7231,247.9667,4484729.0],["2023-09-15",247.9667,256.1677,245.5708,255.4213,9996269.0],["2023-09-18",255.4213,258.932,253.4954,256.1676,5306913.0],["2023-09-19",256.1676,257.513,253.3111,256.9601,3398436.0],["2023-09-20",256.9601,256.9601135253906,252.1962,254.4353,3389077.0],["2023-09-21",254.4353,254.43531799316406,250.8692,251.7354,3118329.0],["2023-09-22",251.7354,252.7583,249.4594,251.7539,3614044.0],["2023-09-25",251.7539,255.7991,251.4682,254.6012,3879253.0],["2023-09-26",254.6012,254.60116577148438,250.2335,250.9798,2991379.0],["2023-09-27",250.9798,253.1269,248.3721,249.4225,4985597.0],["2023-09-28",249.4225,250.6297,248.0588,248.6209,3175003.0],["2023-10-09",248.6209,252.4726,246.9714,250.7771,3549432.0],["2023-10-10",250.7771,254.7762,250.2518,250.2518,3111330.0],["2023-10-11",250.2518,253.2927,249.2751,250.3625,4058032.0],["2023-10-12",250.3625,253.3941,250.36245727539062,252.1777,2504160.0],["2023-10-13",252.1777,252.17774963378906,248.8052,249.9109,2346358.0],["2023-10-16",249.9109,250.9153,246.4923,246.8609,2935586.0],["2023-10-17",246.8609,257.9737,242.447,245.921,3702221.0],["2023-10-18",245.921,246.0223,242.2351,243.7555,3155650.0],["2023-10-19",243.7555,243.7554931640625,239.2127,239.83,3238677.0],["2023-10-20",239.83,240.8161,236.2732,237.1855,2498212.0],["2023-10-23",237.1855,240.5304,235.4531,238.8533,2204643.0],["2023-10-24",238.8533,241.3136,237.4435,239.5813,2775152.0],["2023-10-25",239.5813,242.0508,236.1718,237.4619,3077682.0],["2023-10-26",237.4619,241.1478,233.5733,236.6326,3414128.0],["2023-10-27",236.6326,245.018,235.4992,244.9719,5850978.0],["2023-10-30",244.9719,261.9268,244.97189331054688,260.8487,9724377.0],["2023-10-31",260.8487,264.7649,259.2177,263.5578,5291689.0],["2023-11-01",263.5578,263.55780029296875,259.0242,260.5907,3554689.0],["2023-11-02",260.5907,262.1572,259.6968,261.1436,3088875.0],["2023-11-03",261.1436,262.9405,259.5587,260.4525,3136283.0],["2023-11-06",260.4525,263.4012,259.872,262.8207,3990441.0],["2023-11-07",262.8207,262.8483,259.8535,260.4064,2404964.0],["2023-11-08",260.4064,265.7141,259.8535,264.1844,3592282.0],["2023-11-09",264.1844,264.1844482421875,260.0839,261.6965,2479258.0],["2023-11-10",261.6965,264.4609,260.3143,262.8114,2057087.0],["2023-11-13",262.8114,264.3687,258.7477,260.5815,3700031.0],["2023-11-14",260.5815,267.2068,260.58148193359375,263.9725,3271214.0],["2023-11-15",263.9725,268.7364,262.6179,268.1006,3425540.0],["2023-11-16",268.1006,268.8194,264.6452,265.456,1957581.0],["2023-11-17",265.456,266.2117,262.1572,263.0787,2001420.0],["2023-11-20",263.0787,265.2257,261.8992,264.9216,1717120.0],["2023-11-21",264.9216,267.6399,261.8992,264.6451,2487040.0],["2023-11-22",264.6451,267.068,263.1016,264.6358,2030658.0],["2023-11-23",264.6358,266.4225,260.0613,264.1119,1905517.0],["2023-11-24",264.1119,265.2439,262.5872,264.9258,1903503.0],["2023-11-27",264.9258,267.5077,260.9968,263.1204,2328759.0],["2023-11-28",263.1204,266.3945,261.9417,266.2168,2247433.0],["2023-11-29",266.2168,271.287,265.8613,267.8071,2817028.0],["2023-11-30",267.8071,273.1486,266.6377,272.1009,4015571.0],["2023-12-01",272.1009,274.9354,267.7416,271.3806,3536687.0],["2023-12-04",271.3806,277.7886,271.380615234375,274.1402,4594651.0],["2023-12-05",274.1402,275.6182,269.416,270.2018,3580397.0],["2023-12-06",270.2018,270.20184326171875,263.0548,263.6629,4466743.0],["2023-12-07",263.6629,265.0287,261.5207,264.7387,3730997.0],["2023-12-08",264.7387,278.4714,263.8968,276.8998,8803083.0],["2023-12-11",276.8998,280.6417,272.4938,278.6211,4359992.0],["2023-12-12",278.6211,280.5295,276.2918,278.5744,2414577.0],["2023-12-13",278.5744,281.9608,277.8634,278.6679,2789357.0],["2023-12-14",278.6679,281.5772,274.9166,275.9644,2472834.0],["2023-12-15",275.9644,279.7531,269.4161,274.0935,3853883.0],["2023-12-18",274.0935,275.4966,270.8193,272.1944,2560738.0],["2023-12-19",272.1944,272.8586,267.5451,270.4264,2322938.0],["2023-12-20",270.4264,274.8418,270.4263,271.6144,1885085.0],["2023-12-21",271.6144,274.0373,269.6967,271.577,2061306.0],["2023-12-22",271.577,275.6744,268.9483,270.1832,2195160.0],["2023-12-25",270.1832,272.2225,266.2355,268.5648,1864555.0],["2023-12-26",268.5648,269.3038,264.4393,264.7668,1568319.0],["2023-12-27",264.7668,268.1532,263.7471,267.5358,1970877.0],["2023-12-28",267.5358,273.158,265.4029,271.7641,2961884.0],["2023-12-29",271.7641,274.9261,269.4348,271.8484,2267258.0],["2024-01-02",271.8484,275.0289,269.9586,274.5331,3055015.0],["2024-01-03",274.5331,275.3844,271.0999,271.0999,2197468.0],["2024-01-04",271.0999,272.0634,265.2064,267.3673,2985220.0],["2024-01-05",267.3673,270.2205,264.2709,265.3842,3223127.0],["2024-01-08",265.3842,267.4235,261.0903625488281,261.0904,2637555.0],["2024-01-09",261.0904,266.6097,261.0342,263.5787,2933918.0],["2024-01-10",263.5787,264.168,258.4897,259.6591,2796460.0],["2024-01-11",259.6591,263.9903,257.3204,262.1194,2997250.0],["2024-01-12",262.1194,263.6161,259.1258544921875,259.1259,2212926.0],["2024-01-15",259.1259,261.5581,255.8985,260.5291,2292203.0],["2024-01-16",260.5291,260.52911376953125,254.1679,257.5449,3239176.0],["2024-01-17",257.5449,257.5917,251.7544,252.1098,3553672.0],["2024-01-18",252.1098,255.8517,247.5915,255.3653,4044593.0],["2024-01-19",255.3653,260.9594,252.7273,258.761,3858322.0],["2024-01-22",258.761,262.5497,256.1511,257.1239,4675537.0],["2024-01-23",257.1239,260.2484,253.9808,257.7227,3451067.0],["2024-01-24",257.7227,266.011,257.3953,264.7387,3599903.0],["2024-01-25",264.7387,266.0484,261.4178,265.5339,2949356.0],["2024-01-26",265.5339,266.9651,262.5778,265.9735,3160294.0],["2024-01-29",265.9735,268.4806,250.6037,251.6421,5223170.0],["2024-01-30",251.6421,254.9911,248.845,250.4914,2810149.0],["2024-01-31",250.4914,253.513,246.5064,251.0153,3417180.0],["2024-02-01",251.0153,256.6937,248.0312,255.5617,3207977.0],["2024-02-02",255.5617,256.3195,248.8357,250.1734,3688339.0],["2024-02-05",250.1734,271.1,247.0864,265.9923,7906250.0],["2024-02-06",265.9923,277.4798,263.3449,273.6257,7548774.0],["2024-02-07",273.6257,282.6062,269.9493,281.5772,8059137.0],["2024-02-08",281.5772,287.2836,275.4966,278.1908,6274127.0],["2024-02-19",278.1908,282.5127,277.087,279.2198,4460666.0],["2024-02-20",279.2198,282.4846,276.8998,280.7259,4020560.0],["2024-02-21",280.7259,285.3191,278.0224,281.9046,3484354.0],["2024-02-22",281.9046,282.1386,275.5902,275.9925,3936436.0],["2024-02-23",275.9925,275.99249267578125,270.3515,271.4835,4251913.0],["2024-02-26",271.4835,273.1486,269.5377,271.3993,3318526.0],["2024-02-27",271.3993,273.2515,268.8361,273.158,3017726.0],["2024-02-28",273.158,273.7192,269.416,269.416,3776454.0],["2024-02-29",269.416,273.5228,267.5919,270.52,4673285.0],["2024-03-01",270.52,272.8679,268.6583,271.446,3500765.0],["2024-03-04",271.446,274.056,269.7716,272.4189,3373682.0],["2024-03-05",272.4189,280.2675,270.3515,278.696,6131637.0],["2024-03-06",278.696,282.4753,277.0028,278.8644,3533167.0],["2024-03-07",278.8644,280.2957,275.8241,276.9279,2875691.0],["2024-03-08",276.9279,279.3321,271.8483,273.4199,2995843.0],["2024-03-11",273.4199,286.2546,272.6902,284.9355,5644731.0],["2024-03-12",284.9355,286.8159,282.1385,285.712,3715764.0],["2024-03-13",285.712,285.7120056152344,278.3966,279.5192,3119014.0],["2024-03-14",279.5192,287.1713,277.8353,278.4527,5228255.0],["2024-03-15",278.4527,278.9672,271.7641,275.4685,3530575.0],["2024-03-18",275.4685,275.4685363769531,270.4731,274.1589,2759941.0],["2024-03-19",274.1589,276.7408,272.2786,273.8783,2258342.0],["2024-03-20",273.8783,275.0102,271.549,273.158,1971478.0],["2024-03-21",273.158,275.0195,271.2869873046875,271.287,1921082.0],["2024-03-22",271.287,271.9232,267.5919,270.6229,2874125.0],["2024-03-25",270.6229,273.158,269.229,269.3038,2695980.0],["2024-03-26",269.3038,271.1747,266.8248,267.7135,2772120.0],["2024-03-27",267.7135,268.3777,264.3271,265.0755,2949069.0],["2024-03-28",265.0755,265.0754699707031,259.4907,261.8294,4546264.0],["2024-04-01",261.8294,268.228,261.82940673828125,264.5049,2589249.0],["2024-04-02",264.5049,264.6732,261.4646,263.3074,2712255.0],["2024-04-03",263.3074,264.9071,262.0071,263.1671,2844260.0],["2024-04-08",263.1671,263.8032,258.1904,258.4243,2903625.0],["2024-04-09",258.4243,261.4646,257.8724,261.2775,2688006.0],["2024-04-10",261.2775,261.2774658203125,256.3195,256.8808,2483811.0],["2024-04-11",256.8808,256.8807678222656,252.5962,254.2707,2770453.0],["2024-04-12",254.2707,256.8994,252.6524,253.1763,2488430.0],["2024-04-15",253.1763,261.3336,253.1201,259.5936,4162407.0],["2024-04-16",259.5936,259.5936279296875,240.4164,250.5195,9294146.0],["2024-04-17",250.5195,260.8097,248.1621,254.9724,4692098.0],["2024-04-18",254.9724,261.9322,254.4485,254.6356,4111948.0],["2024-04-19",254.6356,257.0678,251.1743,253.8778,3267198.0],["2024-04-22",253.8778,263.0642,253.87783813476562,260.5572,4584429.0],["2024-04-23",260.5572,267.5451,260.211,266.1419,4462828.0],["2024-04-24",266.1419,268.9576,264.5422,267.4048,2653376.0],["2024-04-25",267.4048,268.939,265.2064,266.7032,2351084.0],["2024-04-26",266.7032,271.3806,265.0193,270.1644,3028099.0],["2024-04-29",270.1644,287.4426,270.1644287109375,282.6156,8611618.0],["2024-04-30",282.6156,287.5081,280.9692,284.9355,4856789.0],["2024-05-06",284.9355,294.6738,284.935546875,292.9526,6435165.0],["2024-05-07",292.9526,295.7028,290.09,291.4932,3483059.0],["2024-05-08",291.4932,291.4931945800781,283.5511,285.1227,4663900.0],["2024-05-09",285.1227,285.6933,281.2311,284.0375,3785381.0],["2024-05-10",284.0375,288.219,283.5417,285.0571,2735909.0],["2024-05-13",285.0571,289.1545,280.7914,287.1245,3546187.0],["2024-05-14",287.1245,290.7916,285.3472,290.1836,3559423.0],["2024-05-15",290.1836,293.3642,288.2378,290.9787,2601220.0],["2024-05-16",290.9787,293.8319,288.3126,292.5784,3244258.0],["2024-05-17",292.5784,294.1967,286.4416,289.0609,3755106.0],["2024-05-20",289.0609,291.3716,285.3285,287.6578,3859307.0],["2024-05-21",287.6578,288.5932,284.1311,285.7681,2743912.0],["2024-05-22",285.7681,286.3481,282.1385,285.3191,3070482.0],["2024-05-23",285.3191,290.4923,284.9262,289.9965,3990565.0],["2024-05-24",289.9965,289.9964904785156,282.6062,282.6062,2910662.0],["2024-05-27",282.6062,284.8514,280.2956,281.755,2786400.0],["2024-05-28",281.755,282.8079,278.3986,280.5328,2885204.0],["2024-05-29",280.5328,284.3028,279.4328,281.4259,2349267.0],["2024-05-30",281.4259,282.9866,278.8499,280.5704,1745637.0],["2024-05-31",280.5704,283.2968,272.7765,272.7765,3500048.0],["2024-06-03",272.7765,281.8584,272.7765197753906,278.8499,3544720.0],["2024-06-04",278.8499,282.6105,276.8755,280.6361,2231660.0],["2024-06-05",280.6361,288.2514,280.6361389160156,286.0608,3596943.0],["2024-06-06",286.0608,288.2514,281.2002,286.4463,3382002.0],["2024-06-07",286.4463,287.5745,281.2943,281.8302,3863202.0],["2024-06-11",281.8302,285.431,280.7585,284.3687,2857740.0],["2024-06-12",284.3687,284.4438,278.455,278.4832,3458276.0],["2024-06-13",278.4832,281.6516,277.0354,278.4362,3893737.0],["2024-06-14",278.4362,281.2003,271.4321,281.2003,7976039.0],["2024-06-17",281.2003,281.2002868652344,276.1986,278.2669,2882219.0],["2024-06-18",278.2669,278.2858,273.9611,275.3902,2146073.0],["2024-06-19",275.3902,276.8755,273.7731,275.7662,2065469.0],["2024-06-20",275.7662,278.3798,274.5252,277.1764,2439404.0],["2024-06-21",277.1764,278.4174,271.1218,273.5662,3661401.0],["2024-06-24",273.5662,279.79,271.4038,277.6653,3735860.0],["2024-06-25",277.6653,277.6653,268.574,275.6534,4005284.0],["2024-06-26",275.6534,277.9097,274.3371,277.3456,2460579.0],["2024-06-27",277.3456,277.6841,273.5944,276.8756,2629536.0],["2024-06-28",276.8756,277.5336,272.7388,273.5004,3108580.0],["2024-07-01",273.5004,274.8261,265.2177,267.9723,2403019.0],["2024-07-02",267.9723,271.4697,266.1578,268.1321,2781416.0],["2024-07-03",268.1321,268.1415,262.1904,263.8074,2155862.0],["2024-07-04",263.8074,268.0381,263.80743408203125,267.004,2110066.0],["2024-07-05",267.004,269.3449,264.0236,268.8184,2637963.0],["2024-07-08",268.8184,270.238,262.5758,263.5253,2439251.0],["2024-07-09",263.5253,265.5843,259.6708,264.2869,2791249.0],["2024-07-10",264.2869,266.562,260.9869,262.2091,2187903.0],["2024-07-11",262.2091,265.5937,258.3545,265.227,3178970.0],["2024-07-12",265.227,267.2671,257.6024,264.1834,3430354.0],["2024-07-15",264.1834,265.1236,260.0468,260.8929,2217978.0],["2024-07-16",260.8929,261.1467,255.4212,255.534,4033888.0],["2024-07-17",255.534,265.1236,253.1836,264.1834,4675736.0],["2024-07-18",264.1834,270.4449,263.0083,268.9218,3999947.0],["2024-07-19",268.9218,269.3261,265.6877,268.1791,3235215.0],["2024-07-22",268.1791,270.2757,265.4621,267.145,2741085.0],["2024-07-23",267.145,267.662,259.9527,260.0468,3421842.0],["2024-07-24",260.0468,260.0467529296875,253.3717,254.6691,3790030.0],["2024-07-25",254.6691,254.7819,250.4478,253.6537,3254071.0],["2024-07-26",253.6537,254.7913,250.2504,251.9145,3291544.0],["2024-07-29",251.9145,252.3093,241.1779,241.8078,5648287.0],["2024-07-30",241.8078,241.9676,228.6738,233.29,9104148.0],["2024-07-31",233.29,245.371,232.2182,241.7232,8061530.0],["2024-08-01",241.7232,243.1898,238.3292,239.9557,4583897.0],["2024-08-02",239.9557,249.094,239.26,244.7693,4044507.0],["2024-08-05",244.7693,249.9401,243.5095,245.0043,4742216.0],["2024-08-06",245.0043,250.4196,244.7035,245.653,3095222.0],["2024-08-07",245.653,248.765,242.1181,247.3547,3300168.0],["2024-08-08",247.3547,250.0811,244.5154,248.2008,2381822.0],["2024-08-09",248.2008,251.952,243.8949,244.2334,2819543.0],["2024-08-12",244.2334,247.7308,242.118,246.3205,2319565.0],["2024-08-13",246.3205,246.32052612304688,236.4489,240.8488,4041296.0],["2024-08-14",240.8488,240.8488311767578,235.1609,236.9566,3005083.0],["2024-08-15",236.9566,240.3976,235.9882,237.8215,2655323.0],["2024-08-16",237.8215,239.3258,234.8506,238.7711,3223479.0],["2024-08-19",238.7711,244.3274,237.8591,240.3035,2553348.0],["2024-08-20",240.3035,241.6198,235.2361,235.9789,2903770.0],["2024-08-21",235.9789,237.4079,233.7977,234.7754,3049220.0],["2024-08-22",234.7754,235.9224,232.7823,234.0985,3160456.0],["2024-08-23",234.0985,234.0985107421875,229.3977,230.9678,4590669.0],["2024-08-26",230.9678,230.96780395507812,217.6552,219.9586,7426650.0],["2024-08-27",219.9586,222.3466,218.1817,221.5569,3081687.0],["2024-08-28",221.5569,222.3936,211.6476,212.9639,7072891.0],["2024-08-29",212.9639,216.5176,211.2622,214.5433,5404019.0],["2024-08-30",214.5433,239.6924,214.54330444335938,235.7908,11771692.0],["2024-09-02",235.7908,235.79080200195312,228.467,231.7294,5758414.0],["2024-09-03",231.7294,236.3737,228.467,232.6789,3996480.0],["2024-09-04",232.6789,237.8121,231.1088,232.9891,3717008.0],["2024-09-05",232.9891,237.1916,231.5037,234.9259,3845948.0],["2024-09-06",234.9259,235.9788,227.2448,227.6115,3190943.0],["2024-09-09",227.6115,232.6028,226.9804,229.9732,4646028.0],["2024-09-10",229.9732,234.7446,228.6728,230.4418,4003558.0],["2024-09-11",230.4418,231.8761,227.2959,229.5143,2664472.0],["2024-09-12",229.5143,230.4418,221.4632,221.9604,5129140.0],["2024-09-13",221.9604,224.217,220.8799,221.5205,3110763.0],["2024-09-18",221.5205,223.9684,218.0591,218.0782,3186039.0],["2024-09-19",218.0782,221.358,214.5499,220.5261,6742190.0],["2024-09-20",220.5261,222.4098,215.5061,217.8966,6000721.0],["2024-09-23",217.8966,219.3882,211.9491,212.5993,5130692.0],["2024-09-24",212.5993,229.9637,212.59925842285156,222.8209,13329434.0],["2024-09-25",222.8209,231.3023,222.82093811035156,225.5174,14204023.0],["2024-09-26",225.5174,228.5294,212.2837,227.9174,16479768.0],["2024-09-27",227.9174,260.447,227.9174346923828,253.419,22577930.0],["2024-09-30",253.419,287.6984,253.4189910888672,280.1637,23479673.0],["2024-10-08",280.1637,336.1964,280.1636657714844,310.2836,29944452.0],["2024-10-09",310.2836,314.5769,283.6824,283.6824,18448332.0],["2024-10-10",283.6824,298.054,281.1294,284.9637,14113088.0],["2024-10-11",284.9637,284.9637145996094,268.6894,271.9787,9060675.0],["2024-10-14",271.9787,277.6872,265.6009,272.4185,10172430.0],["2024-10-15",272.4185,272.4185485839844,258.6684,259.0318,9571465.0],["2024-10-16",259.0318,259.03179931640625,249.5751,250.5218,8544774.0],["2024-10-17",250.5218,252.9122,245.7408,245.7408,8373171.0],["2024-10-18",245.7408,267.7332,239.057,257.4063,17322020.0],["2024-10-21",257.4063,262.4454,250.9999,256.3545,11544283.0],["2024-10-22",256.3545,262.2925,254.6334,260.0359,8301821.0],["2024-10-23",260.0359,264.3865,256.4023,261.1833,7684715.0],["2024-10-24",261.1833,266.1076,258.984,262.4741,7460049.0],["2024-10-25",262.4741,272.036,259.1275,267.6471,9121788.0],["2024-10-28",267.6471,267.6471252441406,260.8391,266.079,8033223.0],["2024-10-29",266.079,267.6854,258.1426,259.357,8383465.0],["2024-10-30",259.357,265.314,248.705,258.6494,11409669.0],["2024-10-31",258.6494,258.7833,253.5911,254.9202,7775131.0],["2024-11-01",254.9202,258.133,254.117,254.5856,5046173.0],["2024-11-04",254.5856,260.8582,254.3561,259.2039,5077068.0],["2024-11-05",259.2039,268.6894,255.9434,266.6909,9691663.0],["2024-11-06",266.6909,269.6455,261.3362,262.5697,7935323.0],["2024-11-07",262.5697,270.7946,260.2129,270.4964,8498975.0],["2024-11-08",270.4964,280.8953,270.49639892578125,273.4016,9233504.0],["2024-11-11",273.4016,274.9792,268.0723,271.747,8185864.0],["2024-11-12",271.747,284.7431,269.063,276.2008,11687189.0],["2024-11-13",276.2008,283.6369,274.2769,275.7872,8851445.0],["2024-11-14",275.7872,275.7872314453125,265.927,266.081,6477547.0],["2024-11-15",266.081,267.8606,260.3765,260.3861,6078619.0],["2024-11-18",260.3861,263.0796,255.4319,257.4521,7514456.0],["2024-11-19",257.4521,259.9244,254.3353,259.6069,5377968.0],["2024-11-20",259.6069,268.1973,256.4612,264.5418,6572035.0],["2024-11-21",264.5418,265.1286,260.2803,261.6655,3182309.0],["2024-11-22",261.6655,261.8483,253.29637145996094,253.2964,5204113.0],["2024-11-25",253.2964,257.2308,251.4205,251.4205,5253485.0],["2024-11-26",251.4205,259.6165,251.4205,256.442,5228760.0],["2024-11-27",256.442,259.7319,252.6133,258.8277,4459592.0],["2024-11-28",258.8277,258.8276672363281,248.4769,250.1219,8035617.0],["2024-11-29",250.1219,254.7008,249.1599,250.5836,6154030.0],["2024-12-02",250.5836,257.2308,250.5836181640625,253.2001,6149144.0],["2024-12-03",253.2001,254.8355,249.6793,250.7952,5205387.0],["2024-12-04",250.7952,250.7952117919922,247.5053,249.689,3629556.0],["2024-12-05",249.689,249.7275,244.0037,245.3024,5107458.0],["2024-12-06",245.3024,253.9216,245.30238342285156,252.8154,6987174.0],["2024-12-09",252.8154,253.4983,248.3614,249.9679,4453386.0],["2024-12-10",249.9679,260.4149,249.96792602539062,252.9789,8825207.0],["2024-12-11",252.9789,252.9885,248.2652,252.3248,5435368.0],["2024-12-12",252.3248,259.732,250.4874,259.0393,7819952.0],["2024-12-13",259.0393,259.7127,249.3138,249.3138,8059041.0],["2024-12-16",249.3138,251.0742,242.5993,244.0518,7248761.0],["2024-12-17",244.0518,245.5814,242.9937,243.3785,4327288.0],["2024-12-18",243.3785,244.5809,242.5223,242.5319,3811318.0],["2024-12-19",242.5319,244.5809,240.0116,242.8975,4362752.0],["2024-12-20",242.8975,245.1581,240.7426,240.7426,3947853.0],["2024-12-23",240.7426,246.2644,240.74264526367188,244.1577,3866536.0],["2024-12-24",244.1577,246.7454,243.4747,245.2735,3245075.0],["2024-12-25",245.2735,249.891,245.27354431152344,246.7934,4478378.0],["2024-12-26",246.7934,246.79344177246094,244.0711,244.6002,2692095.0],["2024-12-27",244.6002,250.3047,242.5704,248.4096,5151573.0],["2024-12-30",248.4096,253.9601,246.755,248.9483,4195145.0],["2024-12-31",248.9483,250.6221,245.30238342285156,245.3024,5121702.0],["2025-01-02",245.3024,246.8031,236.8948,238.4243,6209262.0],["2025-01-03",238.4243,239.6556,233.8261,234.3937,4743398.0],["2025-01-06",234.3937,240.3386,234.39366149902344,236.1637,3883975.0],["2025-01-07",236.1637,237.3469,230.4015,232.1234,4885408.0],["2025-01-08",232.1234,232.6236,228.1793,230.1802,5343419.0],["2025-01-09",230.1802,231.1614,227.1789,227.2943,4544767.0],["2025-01-10",227.2943,228.0831,222.215087890625,222.2151,6134944.0],["2025-01-13",222.2151,223.4657,221.2243,222.648,3513863.0],["2025-01-14",222.648,228.1889,221.4263,227.0249,5712559.0],["2025-01-15",227.0249,227.0827,223.812,226.063,3847721.0],["2025-01-16",226.063,228.7373,225.3319,225.6205,3203238.0],["2025-01-17",225.6205,227.4867,223.9948,224.9567,4007313.0],["2025-01-20",224.9567,228.3044,224.95672607421875,227.4097,4579318.0],["2025-01-21",227.4097,228.5353,223.7735,226.4285,3186414.0],["2025-01-22",226.4285,226.4285430908203,219.9064,220.6471,5385232.0],["2025-01-23",220.6471,226.9769,220.6470947265625,224.4565,5325494.0],["2025-01-24",224.4565,228.4487,222.8115,225.1395,4473633.0],["2025-01-27",225.1395,226.8326,223.5234,223.5619,3479291.0],["2025-02-05",223.5619,230.1033,223.56185913085938,227.7945,6118197.0],["2025-02-06",227.7945,234.5091,226.3323,230.8728,6983332.0],["2025-02-07",230.8728,242.8975,230.8728485107422,241.6373,10857643.0],["2025-02-10",241.6373,246.9859,239.5594,244.3885,7344587.0],["2025-02-11",244.3885,248.044,242.6281,243.061,5978428.0],["2025-02-12",243.061,244.0037,240.5887,242.7339,3896673.0],["2025-02-13",242.7339,243.3592,239.2035,241.4545,3552872.0],["2025-02-14",241.4545,252.9597,240.6657,251.8438,8572800.0],["2025-02-17",251.8438,256.9423,248.5443,248.9964,7533666.0],["2025-02-18",248.9964,251.8438,245.3505,246.6491,5431621.0],["2025-02-19",246.6491,247.4187,243.8594,246.2644,4599821.0],["2025-02-20",246.2644,250.8818,245.5044,246.8993,4515835.0],["2025-02-21",246.8993,253.7677,245.6487,248.0152,6808712.0],["2025-02-24",248.0152,252.8442,244.9272,250.4682,6420178.0],["2025-02-25",250.4682,250.8434,244.8214,244.8214,5100521.0],["2025-02-26",244.8214,246.197,243.1668,245.5717,3777753.0],["2025-02-27",245.5717,247.3418,242.4934,246.0623,4508322.0],["2025-02-28",246.0623,251.8438,242.8013,243.2919,6187170.0],["2025-03-03",243.2919,243.29190063476562,238.7033,240.406,7172955.0],["2025-03-04",240.406,240.40597534179688,232.1715,236.6447,6155905.0],["2025-03-05",236.6447,237.4624,233.6145,233.9993,4095130.0],["2025-03-06",233.9993,239.1843,233.99925231933594,237.9337,5701458.0],["2025-03-07",237.9337,238.8957,234.384,234.7977,4965063.0],["2025-03-10",234.7977,238.357,234.3552,236.4523,5428301.0],["2025-03-11",236.4523,236.4522705078125,234.0955,235.7789,5132810.0],["2025-03-12",235.7789,237.0872,234.384,234.9227,4198020.0],["2025-03-13",234.9227,236.9332,234.4513,235.2498,4447930.0],["2025-03-14",235.2498,242.657,234.2493,240.8966,8959583.0],["2025-03-17",240.8966,243.7151,239.6268,240.6368,5279271.0],["2025-03-18",240.6368,245.8796,239.3863,240.9928,5520200.0],["2025-03-19",240.9928,242.253,238.5686,239.646,3675967.0],["2025-03-20",239.646,240.05,234.6053,234.7015,4403995.0],["2025-03-21",234.7015,236.5292,231.1133,231.3538,4960047.0],["2025-03-24",231.3538,232.2581,229.199,230.3919,4104306.0],["2025-03-25",230.3919,232.133,229.2279,231.1903,3006644.0],["2025-03-26",231.1903,232.0753,229.3337,230.969,2853690.0],["2025-03-27",230.969,233.4124,229.6608,233.1623,3380302.0],["2025-03-28",233.1623,233.374,229.02586364746094,229.0259,4300883.0],["2025-03-31",229.0259,230.6612,225.101,225.101,6186726.0],["2025-04-01",225.101,230.6805,223.4176,227.6599,8206701.0],["2025-04-02",227.6599,229.2952,220.5316,221.1184,9288801.0],["2025-04-03",221.1184,221.7245,216.5491,216.703,10704404.0],["2025-04-07",216.703,216.70301818847656,198.9354,203.5433,17462338.0],["2025-04-08",203.5433,206.6312,201.2153,205.9674,11179043.0],["2025-04-09",205.9674,206.8043,201.629,205.6307,9185788.0],["2025-04-10",205.6307,210.9601,205.6307373046875,207.6413,8685182.0],["2025-04-11",207.6413,208.4301,204.4283,206.7274,6134377.0],["2025-04-14",206.7274,210.1905,206.3234,206.5446,6487237.0],["2025-04-15",206.5446,207.0352,204.6399,206.0059,3935005.0],["2025-04-16",206.0059,206.0059051513672,202.6679,205.1497,5088736.0],["2025-04-17",205.1497,214.4039,204.1205,213.2303,8453553.0],["2025-04-18",213.2303,213.23031616210938,206.8717,208.8245,4857088.0],["2025-04-21",208.8245,208.82449340820312,206.8717,207.8048,2821304.0],["2025-04-22",207.8048,212.7301,207.1218,211.2487,7839933.0],["2025-04-23",211.2487,212.2106,208.3627,208.9592,4875898.0],["2025-04-24",208.9592,210.633,205.8231,206.5446,4845525.0],["2025-04-25",206.5446,210.9697,206.54461669921875,208.7571,4636334.0],["2025-04-28",208.7571,208.75714111328125,206.1214,206.6312,4401808.0],["2025-04-29",206.6312,210.4887,202.0041,207.6413,9008470.0],["2025-04-30",207.6413,213.211,206.0347,211.3064,8264395.0],["2025-05-06",211.3064,214.125,208.7764,211.8643,6303245.0],["2025-05-07",211.8643,214.6925,211.4699,213.9518,6656398.0],["2025-05-08",213.9518,217.9055,212.807,217.261,6871630.0],["2025-05-09",217.261,217.4726,214.8849,215.4813,4910872.0],["2025-05-12",215.4813,220.9453,215.4813232421875,220.4355,7782536.0],["2025-05-13",220.4355,224.7836,220.43545532226562,224.1198,8093048.0],["2025-05-14",224.1198,224.6104,221.5417,223.0809,5106559.0],["2025-05-15",223.0809,224.3314,219.5601,219.8871,4348261.0],["2025-05-16",219.8871,220.6182,217.1167,217.7419,4190854.0],["2025-05-19",217.7419,219.3292,216.7992,217.4149,2704693.0],["2025-05-20",217.4149,219.2041,214.3654,215.2119,5159607.0],["2025-05-21",215.2119,219.6948,214.2019,218.0498,5781897.0],["2025-05-22",218.0498,221.7341,216.8473,217.0205,3654820.0],["2025-05-23",217.0205,226.0245,217.02047729492188,223.0809,9237273.0],["2025-05-26",223.0809,225.5243,219.5216,219.6274,4314642.0],["2025-05-27",219.6274,220.8106,217.5784,218.6366,2920104.0],["2025-05-28",218.6366,223.4945,217.867,221.7437,3659297.0],["2025-05-29",221.7437,222.9372,219.6771,220.9384,4865651.0],["2025-05-30",220.9384,222.6364,219.1531,219.1531,4397015.0],["2025-06-03",219.1531,226.0517,217.1447,225.7703,6999398.0],["2025-06-04",225.7703,225.77032470703125,221.7535,222.0445,4769327.0],["2025-06-05",222.0445,228.7393,221.5109,228.3027,5473740.0],["2025-06-06",228.3027,228.8849,224.7322,225.586,4038675.0],["2025-06-09",225.586,230.9224,225.2949,228.7393,5106040.0],["2025-06-10",228.7393,233.6877,227.0414,228.7393,5381392.0],["2025-06-11",228.7393,233.0376,228.7393341064453,230.2627,4649144.0],["2025-06-12",230.2627,231.6598,226.9055,229.5641,4130871.0],["2025-06-13",229.5641,235.308,228.1087,230.2238,8108248.0],["2025-06-16",230.2238,232.8241,227.5847,229.5738,3786861.0],["2025-06-17",229.5738,230.0783,224.7128,225.1105,4594398.0],["2025-06-18",225.1105,225.683,222.48117065429688,222.4812,2662996.0],["2025-06-19",222.4812,223.1215,218.6001,219.2308,3355257.0],["2025-06-20",219.2308,221.0549,218.3284,220.5018,3049838.0],["2025-06-23",220.5018,222.4423,218.2023,219.1143,3282143.0],["2025-06-24",219.1143,221.2198,218.0859,218.1538,5191438.0],["2025-06-25",218.1538,222.7528,217.3485,222.2386,4305281.0],["2025-06-26",222.2386,225.0038,220.73468017578125,220.7347,3915017.0],["2025-06-27",220.7347,222.6752,219.3084,219.9003,3913515.0],["2025-06-30",219.9003,219.90025329589844,216.3685,218.0665,5576367.0],["2025-07-01",218.0665,220.9967,217.6881,219.7644,3735569.0],["2025-07-02",219.7644,221.1519,217.8239,218.2993,2954798.0],["2025-07-03",218.2993,219.2696,213.3413,213.6518,7637063.0],["2025-07-04",213.6518,217.5231,213.4577,217.1447,6076097.0],["2025-07-07",217.1447,219.4345,209.6058,209.9745,9238480.0],["2025-07-08",209.9745,211.7986,207.7429,210.8671,5359181.0],["2025-07-09",210.8671,210.8768,207.9272,208.1019,8021679.0],["2025-07-10",208.1019,212.8367,207.7623,212.1478,6738394.0],["2025-07-11",212.1478,216.3491,211.7112,214.5056,6232920.0],["2025-07-14",214.5056,215.1557,210.4208,210.5469,5455324.0],["2025-07-15",210.5469,211.5075,208.4706,208.6646,5003950.0],["2025-07-16",208.6646,209.858,207.6361,208.2668,5223867.0],["2025-07-17",208.2668,210.7313,207.6944,210.7216,5923001.0],["2025-07-18",210.7216,218.8136,210.72157287597656,218.6195,11335413.0],["2025-07-21",218.6195,220.2301,217.4261,219.0755,5739656.0],["2025-07-22",219.0755,219.4636,215.4273,219.2793,6221770.0],["2025-07-23",219.2793,225.5084,219.27928161621094,221.7049,8910358.0],["2025-07-24",221.7049,229.2536,219.2793,225.1688,11118418.0],["2025-07-25",225.1688,228.914,223.335,224.9456,7192040.0],["2025-07-28",224.9456,227.6818,223.8201,226.2458,5499360.0],["2025-07-29",226.2458,227.4295,221.2295,224.9262,7926224.0],["2025-07-30",224.9262,234.8035,221.899,230.8836,13550928.0],["2025-07-31",230.8836,230.9224,223.1506,224.3246,8432343.0],["2025-08-01",224.3246,226.498,219.2793,220.4727,7168359.0],["2025-08-04",220.4727,221.2198,217.9791,220.5406,5935133.0],["2025-08-05",220.5406,221.7632,219.4151,221.2489,3660982.0],["2025-08-06",221.2489,223.1409,219.9391,221.5206,4052063.0],["2025-08-07",221.5206,228.3027,220.5794,223.9268,7288000.0],["2025-08-08",223.9268,228.9528,222.3647,223.8492,6436939.0],["2025-08-11",223.8492,224.965,220.2592,223.6455,6259666.0],["2025-08-12",223.6455,231.5822,223.2574,227.3325,10872820.0],["2025-08-13",227.3325,229.6611,225.6151,229.4574,7398590.0],["2025-08-14",229.4574,233.3481,225.6151,226.498,7627473.0],["2025-08-15",226.498,230.4082,225.2561,228.2348,7471763.0],["2025-08-18",228.2348,230.9224,227.3907,229.6126,8167839.0],["2025-08-19",229.6126,231.3979,227.1772,227.216,6901588.0],["2025-08-20",227.216,229.9425,224.9068,229.5253,6252258.0],["2025-08-21",229.5253,241.4304,229.52525329589844,238.4032,16647846.0],["2025-08-22",238.4032,239.6548,234.9975,236.9866,9147793.0],["2025-08-25",236.9866,239.8294,236.0357,238.1994,9513371.0],["2025-08-26",238.1994,242.8178,236.744,239.4316,10012424.0],["2025-08-27",239.4316,249.3574,238.2576,239.9556,16350599.0],["2025-08-28",239.9556,243.5358,233.3578,239.7324,17405274.0],["2025-08-29",239.7324,239.73240661621094,234.4154,235.57,11838542.0],["2025-09-01",235.57,240.9647,235.308,239.1503,10996766.0],["2025-09-02",239.1503,243.2933,233.6198,234.9587,10505876.0],["2025-09-03",234.9587,236.8993,230.9321,231.7083,8811143.0],["2025-09-04",231.7083,233.6489,224.4314,226.5562,9814753.0],["2025-09-05",226.5562,232.8205,225.844,232.1863,7497753.0],["2025-09-08",232.1863,246.8125,230.2738,242.0217,16196473.0],["2025-09-09",242.0217,242.0217,234.2255,235.1525,11474254.0],["2025-09-10",235.1525,236.0599,231.8838,232.9181,6482285.0],["2025-09-11",232.9181,238.0309,230.6739,237.826,7610702.0],["2025-09-12",237.826,241.2508,234.9378,235.1427,6898513.0],["2025-09-15",235.1427,236.6454,233.201,233.7865,6804803.0],["2025-09-16",233.7865,236.3526,232.7132,233.7865,5773118.0],["2025-09-17",233.7865,236.5966,232.2936,233.5815,6052935.0],["2025-09-18",233.5815,237.0942,230.7714,232.0301,9911972.0],["2025-09-19",232.0301,234.9378,229.29806518554688,229.2981,7577102.0],["2025-09-22",229.2981,234.4207,229.29806518554688,231.3959,7581793.0],["2025-09-23",231.3959,231.39590454101562,224.4194,227.8345,9011132.0],["2025-09-24",227.8345,230.147,226.9563,228.215,5540700.0],["2025-09-25",228.215,240.4703,227.0734,239.0554,16215810.0],["2025-09-26",239.0554,239.05543518066406,232.518,232.7619,7943595.0],["2025-09-29",232.7619,234.5475,228.6443,233.201,8239720.0],["2025-09-30",233.201,240.6654,232.0301,239.7287,10279428.0],["2025-10-09",239.7287,242.9389,234.1865,242.2168,10982587.0],["2025-10-10",242.2168,242.2168426513672,235.855,236.1282,7796751.0],["2025-10-13",236.1282,236.1282196044922,227.3954,229.4932,10861264.0],["2025-10-14",229.4932,233.9718,224.6438,225.0829,10426206.0],["2025-10-15",225.0829,227.7662,224.1267,224.9073,8278355.0],["2025-10-16",224.9073,228.2735,223.5412,225.3268,6072653.0],["2025-10-17",225.3268,225.8732,219.8139,220.0286,7463730.0],["2025-10-20",220.0286,222.2825,217.3258,218.0478,6256862.0],["2025-10-21",218.0478,221.4434,217.8234,218.1454,6519870.0],["2025-10-22",218.1454,218.14541625976562,214.7694,214.8572,6005954.0],["2025-10-23",214.8572,216.7891,213.7058,216.4184,5016735.0],["2025-10-24",216.4184,217.5697,215.4914,216.1744,4388826.0],["2025-10-27",216.1744,219.248,216.17440795898438,217.8819,6589229.0],["2025-10-28",217.8819,220.8677,217.0721,219.6285,5936499.0],["2025-10-29",219.6285,219.62852478027344,212.9838,217.4234,9169127.0],["2025-10-30",217.4234,219.0529,210.7591,211.4324,12001457.0],["2025-10-31",211.4324,211.6275,206.983,209.8224,10886896.0],["2025-11-03",209.8224,211.1299,206.3683,206.8659,9344035.0],["2025-11-04",206.8659,207.7148,200.0748,201.9774,12605254.0],["2025-11-05",201.9774,203.8997,199.5869,201.2652,7489028.0],["2025-11-06",201.2652,202.8459,200.7383,201.3432,6046140.0],["2025-11-07",201.3432,202.2409,199.5869,200.7968,5924726.0],["2025-11-10",200.7968,204.5631,200.0748,204.2704,8196014.0],["2025-11-11",204.2704,204.5144,201.9775,203.6362,6099034.0],["2025-11-12",203.6362,207.103,203.63619995117188,204.471,7492587.0],["2025-11-13",204.471,205.4432,203.4987,204.4808,5708983.0],["2025-11-14",204.4808,205.9147,203.4889,203.9799,5173689.0],["2025-11-17",203.9799,203.9799346923828,202.114,202.3497,4530936.0],["2025-11-18",202.3497,203.1452,201.8783,203.0077,3973786.0],["2025-11-19",203.0077,203.538,201.1416778564453,201.1417,5072902.0],["2025-11-20",201.1417,201.7015,194.4635,195.2885,10607718.0],["2025-11-21",195.2885,195.9955,190.211,191.6154,9787593.0],["2025-11-24",191.6154,193.4716,188.8066,189.5432,6513479.0],["2025-11-25",189.5432,191.7235,189.2977,190.4075,5967145.0],["2025-11-26",190.4075,191.4092,189.2289,189.9361,6076883.0],["2025-11-27",189.9361,194.2081,188.3451,192.7841,7196972.0],["2025-11-28",192.7841,200.8372,192.7841033935547,200.356,11776089.0],["2025-12-01",200.356,200.35601806640625,196.9089,198.0088,5886038.0],["2025-12-02",198.0088,198.6177,196.6143,197.0267,4251796.0],["2025-12-03",197.0267,197.4687,194.7581,195.9268,4468966.0],["2025-12-04",195.9268,198.3722,195.9268035888672,196.4178,3631202.0],["2025-12-05",196.4178,199.2463,195.7304,198.765,4473259.0],["2025-12-08",198.765,201.0828,196.4375,196.467,6107154.0],["2025-12-09",196.467,199.8453,194.4831,195.151,5740402.0],["2025-12-10",195.151,195.1509552001953,192.3422,194.4537,5134463.0],["2025-12-11",194.4537,195.1313,192.2636,192.2636,5672846.0],["2025-12-12",192.2636,197.1544,191.0262,196.2411,11203342.0],["2025-12-15",196.2411,196.4179,193.4813995361328,193.4814,4945501.0],["2025-12-16",193.4814,195.4161,191.3208,191.3208,5151933.0],["2025-12-17",191.3208,194.2965,190.0048,192.843,5777455.0],["2025-12-18",192.843,196.3295,192.244,194.2278,4833549.0],["2025-12-19",194.2278,196.7125,193.9724,194.6403,4755016.0],["2025-12-22",194.6403,197.3312,194.2081,196.1232,5042143.0],["2025-12-23",196.1232,196.8598,194.4537,194.5224,4256222.0],["2025-12-24",194.5224,195.1706,193.776,194.5813,3451761.0],["2025-12-25",194.5813,198.4802,193.5305,197.8222,5763110.0],["2025-12-26",197.8222,198.2642,196.0348,196.408,4123388.0],["2025-12-29",196.408,197.891,195.2393,195.4357,5173689.0],["2025-12-30",195.4357,195.9268,191.4877,192.0868,8272416.0],["2025-12-31",192.0868,192.08682250976562,186.9603,187.0389,11374804.0],["2026-01-05",187.0389,196.2803,187.0388946533203,196.025,16974845.0],["2026-01-06",196.025,202.0157,196.02500915527344,200.2873,13477321.0],["2026-01-07",200.2873,200.4837,196.4571,197.2722,9768042.0],["2026-01-08",197.2722,199.6587,195.7304,198.0972,8366947.0],["2026-01-09",198.0972,201.5247,198.0972137451172,200.0319,8979800.0],["2026-01-12",200.0319,205.5611,200.0319366455078,204.304,12912514.0],["2026-01-13",204.304,209.2636,203.7835,204.4906,15608509.0],["2026-01-14",204.4906,210.2849,202.4282,204.0388,15512054.0],["2026-01-15",204.0388,204.03884887695312,199.8552,200.4248,9975395.0],["2026-01-16",200.4248,203.0077,197.4294,197.5865,9608826.0],["2026-01-19",197.5865,199.2463,196.3,196.6044,7155955.0],["2026-01-20",196.6044,197.5767,193.0787,193.4716,8109420.0],["2026-01-21",193.4716,194.6304,191.5663,191.802,7511334.0],["2026-01-22",191.802,192.5779,189.887,190.0343,7234151.0],["2026-01-23",190.0343,193.4716,190.03427124023438,192.0083,8347262.0],["2026-01-26",192.0083,193.1966,189.6709,191.6056,9907037.0],["2026-01-27",191.6056,192.9805,188.5611,188.7183,9552448.0],["2026-01-28",188.7183,188.71826171875,184.6328,184.6917,14305050.0],["2026-01-29",184.6917,191.0164,183.4052,189.9164,11654456.0],["2026-01-30",189.9164,189.9164276123047,185.8701934814453,185.8702,7503722.0],["2026-02-02",185.8702,187.5299,183.7587,183.7587,6663376.0],["2026-02-03",183.7587,185.497,183.6801,184.7801,5747124.0],["2026-02-04",184.7801,189.7593,184.0141,189.2093,8430584.0],["2026-02-05",189.2093,190.0343,187.8246,188.6593,5681961.0],["2026-02-06",188.6593,188.8754,185.281,186.0961,7093655.0],["2026-02-09",186.0961,186.538,185.4283,185.7818,5072057.0],["2026-02-10",185.7818,187.579,185.3006,186.9505,5174828.0],["2026-02-11",186.9505,186.9701,185.7327,185.8211,3563178.0],["2026-02-12",185.8211,186.3711,184.6327667236328,184.6328,4648176.0],["2026-02-13",184.6328,184.6327667236328,182.3445,182.4427,6460577.0],["2026-02-24",182.4427,184.5837,182.44271850585938,182.865,4249537.0],["2026-02-25",182.865,184.5738,181.8338,183.6114,5033561.0],["2026-02-26",183.6114,186.5871,183.1596,183.9257,5775980.0],["2026-02-27",183.9257,183.92567443847656,182.4525,182.59,5319341.0],["2026-03-02",182.59,182.6784,178.4947,180.4098,8620961.0],["2026-03-03",180.4098,180.5571,177.0707,177.1689,8567185.0],["2026-03-04",177.1689,177.16888427734375,172.60218811035156,172.6022,8835447.0],["2026-03-05",172.6022,175.1065,172.60218811035156,173.0441,5098138.0],["2026-03-06",173.0441,178.9858,172.3567,178.1215,7638494.0],["2026-03-09",178.1215,178.7206,174.6449,175.5779,5866763.0],["2026-03-10",175.5779,177.5224,175.57791137695312,177.11,3938799.0],["2026-03-11",177.11,178.5929,176.1082,177.3359,5140947.0],["2026-03-12",177.3359,177.4832,174.8217,174.9886,4968301.0],["2026-03-13",174.9886,176.0002,174.9886474609375,175.3717,3919106.0],["2026-03-16",175.3717,175.9216,173.4959,174.0753,5175944.0],["2026-03-17",174.0753,177.3162,174.0066,174.9101,7173727.0],["2026-03-18",174.9101,175.1949,171.1192,171.787,8150112.0],["2026-03-19",171.787,171.7870330810547,168.6149,168.7819,6767250.0],["2026-03-20",168.7819,170.1273,166.4837646484375,166.4838,6636941.0],["2026-03-23",166.4838,166.4837646484375,162.2117,162.6438,8785793.0],["2026-03-24",162.6438,165.2365,162.2902,163.3902,5609247.0],["2026-03-25",163.3902,165.4722,163.3901824951172,164.4705,5210187.0],["2026-03-26",164.4705,165.2365,161.3081,161.3573,6222287.0],["2026-03-27",161.3573,166.9355,159.6877,166.5623,7901969.0],["2026-03-30",166.5623,168.4185,165.0303,167.7114,6130635.0],["2026-03-31",167.7114,167.7113800048828,161.7108,161.7108,8970621.0],["2026-04-01",161.7108,167.2007,161.7108154296875,162.9286,9833102.0],["2026-04-02",162.9286,162.92860412597656,159.1967,159.4913,9159012.0],["2026-04-03",159.4913,159.5306,155.4844,155.5629,7571885.0],["2026-04-07",155.5629,156.9182,154.5416,154.9344,4725484.0],["2026-04-08",154.9344,160.0609,154.93438720703125,160.002,8194302.0],["2026-04-09",160.002,160.00196838378906,153.3827,153.5005,11893884.0],["2026-04-10",153.5005,157.1146,153.50054931640625,155.3469,8789075.0],["2026-04-13",155.3469,156.7611,153.7068,155.1112,5990731.0],["2026-04-14",155.1112,158.6762,154.0996,157.586,8910806.0],["2026-04-15",157.586,159.7073,157.1539,157.4289,6686283.0],["2026-04-16",157.4289,157.9789,156.604,157.586,5449317.0],["2026-04-17",157.586,157.58604431152344,153.9032,153.9425,8917087.0],["2026-04-20",153.9425,156.9084,151.831,155.2683,9123293.0],["2026-04-21",155.2683,158.9119,155.1701,156.0049,7992842.0],["2026-04-22",156.0049,158.1065,154.1978,156.7414,7047162.0],["2026-04-23",156.7414,159.5502,156.1522,158.1556,10252027.0],["2026-04-24",158.1556,159.8448,155.7888,158.1164,9223824.0],["2026-04-27",158.1164,158.11636352539062,154.9835,155.1799,8051360.0],["2026-04-28",155.1799,159.9823,154.7773,158.2244,12677491.0],["2026-04-29",158.2244,165.9829,158.22438049316406,165.3838,19590834.0],["2026-04-30",165.3838,166.8373,163.8223,165.3838,9761604.0],["2026-05-06",165.3838,170.1961,164.991,169.5872,12773323.0],["2026-05-07",169.5872,173.3977,167.2007,167.4462,10342300.0],["2026-05-08",167.4462,169.5773,167.2694,167.5542,7113442.0],["2026-05-11",167.5542,167.839,164.0384,166.1793,12253732.0],["2026-05-12",166.1793,166.798,163.2821,163.4098,8103659.0],["2026-05-13",163.4098,164.2544,161.2787,162.9679,7109795.0],["2026-05-14",162.9679,163.508,158.35206604003906,158.3521,8594922.0],["2026-05-15",158.3521,160.1788,157.203,157.4977,7013694.0],["2026-05-18",157.4977,157.49765014648438,152.9015,153.53,9044917.0],["2026-05-19",153.53,156.5254,153.2059,155.3174,6518972.0],["2026-05-20",155.3174,155.4647,152.0274,152.0274,8129459.0],["2026-05-21",152.0274,162.9188,151.34,155.4254,15287348.0],["2026-05-22",155.4254,155.4647,150.1614,150.2596,13623859.0],["2026-05-25",150.2596,152.3908,148.649,150.8784,6903395.0],["2026-05-26",150.8784,152.8033,149.7686,150.407,6924876.0],["2026-05-27",150.407,152.8916,147.4116,151.2417,10933653.0],["2026-05-28",151.2417,151.3013,147.2732,149.5948,9681554.0],["2026-05-29",149.5948,153.1466,148.8209,150.6365,10430319.0],["2026-06-01",150.6365,151.3509,147.6303,148.2554,8559743.0],["2026-06-02",148.2554,148.25538635253906,145.5568,145.8346,8225927.0],["2026-06-03",145.8346,145.83457946777344,143.4435,143.4534,7935422.0],["2026-06-04",143.4534,143.4534454345703,140.7648,141.4692,8914508.0],["2026-06-05",141.4692,144.3265,141.4691619873047,143.255,7795979.0],["2026-06-08",143.255,143.8602,139.971,141.618,8015442.0],["2026-06-09",141.618,142.372,139.5345,141.2112,6291637.0],["2026-06-10",141.2112,142.749,139.8917,142.372,6577763.0],["2026-06-11",142.372,146.4894,141.3799,145.7254,9610784.0],["2026-06-12",145.7254,151.0929,142.7193,149.8527,12593608.0],["2026-06-15",149.8527,150.0214,144.8524,145.3484,9424015.0],["2026-06-16",145.3484,145.3484344482422,141.4592,141.7767,6901822.0],["2026-06-17",141.7767,143.1062,141.3699,142.2232,5395761.0],["2026-06-18",142.2232,144.1083,138.9094,138.9094,10481752.0],["2026-06-22",138.9094,141.3799,135.8536,140.735,10640132.0],["2026-06-23",140.735,143.3642,137.9173,138.2844,9010097.0],["2026-06-24",138.2844,142.0446,135.5759,135.6552,10648246.0],["2026-06-25",135.6552,138.3439,132.9566,137.074,13045339.0],["2026-06-26",137.074,139.6833,132.778,132.9268,10656578.0],["2026-06-29",132.9268,138.6614,129.6329,136.4093,15854091.0],["2026-06-30",136.4093,136.4093,133.6511,134.7623,8920456.0],["2026-07-01",134.7623,141.3799,133.7106,140.5862,13057008.0],["2026-07-02",140.5862,142.9474,136.826,138.1058,13443814.0],["2026-07-03",138.1058,142.9276,137.4113,138.9194,12173946.0],["2026-07-06",138.9194,141.3402,137.2228,139.4948,12321921.0],["2026-07-07",139.4948,139.49481201171875,136.2902,137.0839,8305582.0],["2026-07-08",137.0839,138.0562,135.0103,136.9153,7291618.0],["2026-07-09",136.9153,139.6635,134.9508,138.4035,9037273.0],["2026-07-10",138.4035,142.372,136.1513,140.4572,11217021.0],["2026-07-13",140.4572,140.45718383789062,137.3319,138.582,8995547.0],["2026-07-14",138.582,140.5465,137.4609,138.8598,8675055.0],["2026-07-15",138.8598,146.4001,137.0641,144.8524,19080964.0],["2026-07-16",144.8524,150.6861,143.89,149.1285,21209940.0],["2026-07-17",149.1285,151.7279,146.3902,148.2554,15847284.0],["2026-07-20",148.2554,153.7816,145.6064,153.2856,16406419.0],["2026-07-21",153.2856,154.7738,149.0789,151.0532,16615037.0],["2026-07-22",151.0532,152.1843,148.6919,151.0731,10633566.0],["2026-07-23",151.0731,151.0730743408203,147.8387,149.6146,7833006.0],["2026-07-24",149.6146,150.7655,145.22938537597656,145.2294,8963720.0],["2026-07-27",145.2294,148.1066,144.3563,147.3922,6798705.0],["2026-07-28",147.3922,150.9044,146.7672,149.3567,8911017.0],["2026-07-29",149.3567,154.4265,149.35667419433594,153.6626,13353489.0],["2026-07-30",153.6626,160.7266,153.0375,160.3496,17769746.0],["2026-07-31",160.3496,160.34957885742188,156.3612,157.6311,11242061.0],["2026-08-03",157.6311,158.2363,155.4087,155.6568,6936428.0],["2026-08-04",155.6568,156.3314,152.7796,153.0574,11231882.0],["2026-08-05",153.0574,153.8114,151.7477,153.0871,8215282.0],["2026-08-06",153.0871,153.7717,148.4439,148.5729,12038020.0],["2026-08-07",148.5729,150.21983337402344,147.2037,150.2198,10513861.0],["2026-08-10",150.2198,156.2818,150.21983337402344,154.3571,14012468.0],["2026-08-11",154.3571,154.7341,152.0751,152.2835,9060296.0],["2026-08-12",152.2835,153.9602,151.4997,152.3926,6407520.0],["2026-08-13",152.3926,154.5158,150.0115,152.1843,9170949.0],["2026-08-14",152.1843,153.2558,148.9499,149.2872,6527819.0],["2026-08-17",149.2872,149.2872314453125,146.2314,148.5332,6978564.0],["2026-08-18",148.5332,149.6047,147.1541,149.3666,5935682.0],["2026-08-19",149.3666,150.4579,147.9081,149.446,6680917.0],["2026-08-20",149.446,158.4347,149.4459686279297,156.8275,16323490.0],["2026-08-21",156.8275,157.7502,152.6803,153.2359,7971103.0],["2026-08-24",153.2359,157.7204,151.8072,157.4327,11899518.0],["2026-08-25",157.4327,161.3814,156.7878,160.8456,11954542.0],["2026-08-26",160.8456,162.4628,159.4566,159.7841,8137153.0],["2026-08-27",159.7841,161.3814,158.7522,160.7563,5842458.0],["2026-08-28",160.7563,163.455,159.9626,163.0085,6741084.0],["2026-08-31",163.0085,168.5645,163.00851440429688,164.0503,17737993.0],["2026-09-01",164.0503,170.6381,162.9093,167.7509,15275771.0],["2026-09-02",167.7509,168.2073,164.9928,166.6001,8492598.0],["2026-09-03",166.6001,168.2669,165.2706,166.352,7118661.0],["2026-09-04",166.352,170.2412,164.8241,168.5744,10054936.0],["2026-09-07",168.5744,169.1598,166.0445,167.87,7939059.0],["2026-09-08",167.87,170.67,166.2,169.95,7228722.0],["2026-09-09",169.95,169.9499969482422,163.11,165.2,11313757.0],["2026-09-10",165.2,166.92,163.9,165.7,6501740.0],["2026-09-11",165.7,165.6999969482422,162.0,162.73,7323210.0],["2026-09-14",162.73,163.94,159.36,160.1,6561243.0],["2026-09-15",160.1,161.27,159.37,160.3,4123200.0],["2026-09-16",160.3,160.5,157.71,158.03,5308816.0],["2026-09-17",158.03,158.95,156.67,156.8,4459156.0],["2026-09-18",156.8,157.99,156.3,156.87,4957123.0],["2026-09-21",156.87,159.09,156.01,158.05,6539327.0],["2026-09-22",158.05,159.16,156.41,156.68,5919867.0],["2026-09-23",156.68,158.0,155.3,155.46,4629507.0],["2026-09-24",155.46,156.35,153.72,153.86,4958739.0],["2026-09-28",153.86,158.85,153.86000061035156,158.29,9025324.0],["2026-09-29",158.29,159.66,157.21,159.01,6215065.0],["2026-09-30",159.01,162.47,157.51,161.32,7446597.0],["2026-10-08",161.32,161.32000732421875,156.93,157.6,5596325.0],["2026-10-09",157.6,162.28,155.9,161.4,6943867.0],["2026-10-12",161.4,166.68,161.39999389648438,166.0,9801896.0],["2026-10-13",166.0,166.4,163.08,164.94,7401935.0],["2026-10-14",164.94,166.28,163.58,164.55,5031708.0],["2026-10-15",164.55,167.58,163.8,167.0,9738090.0],["2026-10-16",167.0,170.08,165.78,167.3,8092894.0],["2026-10-19",167.3,171.92,166.04,167.55,8916149.0],["2026-10-20",167.55,170.06,165.62,169.76,7080096.0],["2026-10-21",169.76,172.63,168.98,170.08,8365499.0],["2026-10-22",170.08,174.44,169.75,171.06,12133462.0],["2026-10-23",171.06,177.92,170.2,177.3,16591200.0],["2026-10-26",177.3,183.83,176.21,183.74,15150535.0],["2026-10-27",183.74,185.99,177.54,177.8,14306418.0],["2026-10-28",177.8,177.89,172.87,175.3,11073380.0],["2026-10-29",175.3,180.1,174.56,179.0,10109500.0]],"view":{"schema":"terminal.ohlc_view.v1","contract":null,"listing":null,"segments":[{"from":"2018-10-16","to":"2026-10-29","src":"deep","bar_quality":"synthetic_open_deepstore"}],"basis_drift":null,"suspected_breaks":[],"refusal_reasons":["VIEW_CONTRACT_ABSENT"]},"session_anchor":{"v":1,"date":"2018-10-16","index":0,"basis":"feed"}}