{"t":"603486.SS","o":1,"src":"deep","bar_quality":"synthetic_open_deepstore","bars":[["2018-05-28",19.6003,19.6003,16.3301,19.6003,26357.0],["2018-05-29",19.6003,21.558231353759766,19.600250244140625,21.5582,11621.0],["2018-05-30",21.5582,23.7134,21.558231353759766,23.7134,21249.0],["2018-05-31",23.7134,26.0861,23.713376998901367,26.0861,36120.0],["2018-06-01",26.0861,28.69672393798828,26.086074829101562,28.6967,118553.0],["2018-06-04",28.6967,31.56571388244629,28.69672393798828,31.5657,96415.0],["2018-06-05",31.5657,34.72024917602539,31.56571388244629,34.7202,111301.0],["2018-06-06",34.7202,38.194313049316406,34.72024917602539,38.1943,78758.0],["2018-06-07",38.1943,42.01510238647461,38.194313049316406,42.0151,226975.0],["2018-06-08",42.0151,46.21661376953125,42.01510238647461,46.2166,635798.0],["2018-06-11",46.2166,50.83963394165039,46.21661376953125,50.8396,1009752.0],["2018-06-12",50.8396,55.9249,50.83963394165039,54.7692,42176863.0],["2018-06-13",54.7692,54.769195556640625,50.3025,50.8056,27952283.0],["2018-06-14",50.8056,52.8724,49.0312,49.6975,23843274.0],["2018-06-15",49.6975,51.1728,47.3588,50.962,21448175.0],["2018-06-19",50.962,51.6555,45.9039,46.3866,22696741.0],["2018-06-20",46.3866,48.0454,44.0615,47.0596,21785243.0],["2018-06-21",47.0596,47.05963134765625,42.355,42.355,16795401.0],["2018-06-22",42.355,42.35503005981445,38.2079,38.7722,18120193.0],["2018-06-25",38.7722,40.5534,38.77218246459961,39.1053,13917478.0],["2018-06-26",39.1053,41.6684,36.0324,40.8118,17143142.0],["2018-06-27",40.8118,42.491,39.6356,41.9403,16508700.0],["2018-06-28",41.9403,42.3618,39.6356,39.724,13457386.0],["2018-06-29",39.724,43.6943473815918,39.72399139404297,43.6943,7888651.0],["2018-07-02",43.6943,48.065818786621094,43.6943473815918,48.0658,29879791.0],["2018-07-03",48.0658,48.4941,44.7277,46.4953,25700803.0],["2018-07-04",46.4953,46.7673,41.8451,41.8519,22269466.0],["2018-07-05",41.8519,43.4088,40.4514,41.9879,17314987.0],["2018-07-06",41.9879,45.8903,41.98790740966797,43.266,20167954.0],["2018-07-09",43.266,47.58992004394531,43.266,47.5899,7851061.0],["2018-07-10",47.5899,50.9076,46.0059,46.5633,24317400.0],["2018-07-11",46.5633,50.2958,43.3544,48.9292,25129727.0],["2018-07-12",48.9292,51.2068,47.5899,51.0368,21925506.0],["2018-07-13",51.0368,51.03679275512695,46.9101,47.4879,20003366.0],["2018-07-16",47.4879,48.8681,45.8223,48.5621,13872028.0],["2018-07-17",48.5621,48.56211471557617,45.2988,47.2908,13767812.0],["2018-07-18",47.2908,49.9694,46.2302,46.373,15509872.0],["2018-07-19",46.373,46.372982025146484,42.2191,42.6406,16717296.0],["2018-07-20",42.6406,43.6604,41.6752,43.2184,9901134.0],["2018-07-23",43.2184,43.4156,41.6004,42.4298,8641589.0],["2018-07-24",42.4298,44.8705,42.3686,44.6461,13836552.0],["2018-07-25",44.6461,44.6665,42.4842,42.5114,11919504.0],["2018-07-26",42.5114,43.2252,39.5064,40.7302,11073973.0],["2018-07-27",40.7302,41.2197,39.8396,40.2339,6270189.0],["2018-07-30",40.2339,40.7438,38.3303,39.1121,6320818.0],["2018-07-31",39.1121,39.6016,38.5478,39.5676,5599951.0],["2018-08-01",39.5676,39.8464,38.7586,38.7926,5907616.0],["2018-08-02",38.7926,40.0775,37.3241,40.0435,10836624.0],["2018-08-03",40.0435,40.3087,37.4057,37.562,9493244.0],["2018-08-06",37.562,37.56204605102539,34.4959,34.9718,7765387.0],["2018-08-07",34.9718,36.3383,34.9174,36.1751,6452780.0],["2018-08-08",36.1751,36.175140380859375,32.5583,32.5719,10327786.0],["2018-08-09",32.5719,34.2103,32.4835,33.8568,8222690.0],["2018-08-10",33.8568,34.3735,33.0954,34.1152,7575061.0],["2018-08-13",34.1152,35.8012,33.2518,35.4205,8705835.0],["2018-08-14",35.4205,35.7604,34.6727,35.4885,7794866.0],["2018-08-15",35.4885,35.4885,33.4217,33.4761,7417232.0],["2018-08-16",33.4761,34.2647,32.6059,33.0886,5650220.0],["2018-08-17",33.0886,34.0676,32.0416,32.2184,5795365.0],["2018-08-20",32.2184,32.9662,30.8043,32.9186,7232226.0],["2018-08-21",32.9186,33.3061,31.8852,33.0002,7139084.0],["2018-08-22",33.0002,33.6529,32.096,32.096,6051103.0],["2018-08-23",32.096,33.7752,31.9668,33.5713,9117201.0],["2018-08-24",33.5713,33.5712890625,32.5515,32.8031,6387161.0],["2018-08-27",32.8031,34.1968,32.80305480957031,33.7752,7285692.0],["2018-08-28",33.7752,33.8432,33.2178,33.7209,6627826.0],["2018-08-29",33.7209,35.3389,33.3129,34.9922,10134420.0],["2018-08-30",34.9922,35.2845,33.3673,33.4625,7845244.0],["2018-08-31",33.4625,33.4625129699707,31.7221,31.7561,6515280.0],["2018-09-03",31.7561,32.1504,30.7907,32.0008,4745568.0],["2018-09-04",32.0008,32.4971,31.6473,32.1912,4018162.0],["2018-09-05",32.1912,32.6943,31.3754,31.4433,4655341.0],["2018-09-06",31.4433,32.1504,30.981,31.7561,4368063.0],["2018-09-07",31.7561,32.4563,30.9334,31.321,5102203.0],["2018-09-10",31.321,31.320964813232422,29.913663864135742,29.9137,4380770.0],["2018-09-11",29.9137,30.7159,29.6553,30.2468,3111301.0],["2018-09-12",30.2468,31.253,29.9681,30.7839,4151364.0],["2018-09-13",30.7839,31.5045,30.1788,30.7499,3681370.0],["2018-09-14",30.7499,31.0014,29.4106,29.7097,4395288.0],["2018-09-17",29.7097,29.709707260131836,28.2548,28.384,3133576.0],["2018-09-18",28.384,29.3018,28.3636,29.0842,3263293.0],["2018-09-19",29.0842,29.8457,28.5675,29.4514,4559255.0],["2018-09-20",29.4514,29.7437,28.9687,29.0774,2840103.0],["2018-09-21",29.0774,30.0428,29.07744026184082,29.7165,3915025.0],["2018-09-25",29.7165,29.71650505065918,29.2406,29.5737,2211725.0],["2018-09-26",29.5737,30.3284,29.3562,30.0768,3963925.0],["2018-09-27",30.0768,30.4304,28.7579,28.7919,3869402.0],["2018-09-28",28.7919,29.6757,28.791900634765625,29.6077,2788595.0],["2018-10-08",29.6077,29.60772705078125,27.8265,28.0509,2911580.0],["2018-10-09",28.0509,28.7579,27.9081,28.3092,2446179.0],["2018-10-10",28.3092,29.0163,28.248,28.6763,2350073.0],["2018-10-11",28.6763,28.67632484436035,25.8073,25.8073,6206706.0],["2018-10-12",25.8073,25.80733299255371,23.523,24.7332,4127527.0],["2018-10-15",24.7332,25.2906,24.3796,24.3796,2297722.0],["2018-10-16",24.3796,24.6584,21.9797,23.3055,4683714.0],["2018-10-17",23.3055,23.9921,22.442,23.557,3815707.0],["2018-10-18",23.557,23.557010650634766,22.4556,22.714,2985396.0],["2018-10-19",22.714,23.5094,22.1565,23.489,3170468.0],["2018-10-22",23.489,25.1139,23.489023208618164,24.8011,4622660.0],["2018-10-23",24.8011,25.6986,24.3456,24.4952,4612860.0],["2018-10-24",24.4952,24.9507,24.1349,24.8011,2557692.0],["2018-10-25",24.8011,24.801145553588867,23.421,24.1077,2788326.0],["2018-10-26",24.1077,24.672,23.795,24.1213,2305686.0],["2018-10-29",24.1213,26.5348,23.9989,26.5348,8926958.0],["2018-10-30",26.5348,27.5206,26.1948,27.1874,9200807.0],["2018-10-31",27.1874,29.3766,26.6504,28.0305,9264904.0],["2018-11-01",28.0305,30.4507,27.7517,28.0781,7543517.0],["2018-11-02",28.0781,29.4446,28.078052520751953,29.2338,6755214.0],["2018-11-05",29.2338,30.2536,27.6701,28.4452,6337555.0],["2018-11-06",28.4452,29.6349,27.0923,29.5873,5887652.0],["2018-11-07",29.5873,29.58733558654785,28.3364,28.3772,3606643.0],["2018-11-08",28.3772,29.329,28.37718963623047,28.6899,3377897.0],["2018-11-09",28.6899,29.4038,28.2276,28.7103,3164903.0],["2018-11-12",28.7103,29.4718,28.282,29.2678,4893168.0],["2018-11-13",29.2678,31.8513,28.5879,31.5453,7131924.0],["2018-11-14",31.5453,32.1028,30.8519,31.015,3516626.0],["2018-11-15",31.015,33.7073,31.015,33.4353,5972345.0],["2018-11-16",33.4353,35.0126,33.43532180786133,33.4625,5365133.0],["2018-11-19",33.4625,34.4551,32.5379,32.973,3730531.0],["2018-11-20",32.973,34.8086,32.7011,33.3945,4477425.0],["2018-11-21",33.3945,34.3191,33.0954,33.7141,3465576.0],["2018-11-22",33.7141,33.9656,33.177,33.2925,1490101.0],["2018-11-23",33.2925,33.9656,31.5181,31.5453,2985393.0],["2018-11-26",31.5453,32.7419,30.4032,32.0484,3653043.0],["2018-11-27",32.0484,33.9724,32.04841232299805,33.3129,3332680.0],["2018-11-28",33.3129,34.5163,32.9526,34.4007,3003534.0],["2018-11-29",34.4007,34.6387,32.5651,32.973,2368986.0],["2018-11-30",32.973,33.782,32.0824,33.7413,1585469.0],["2018-12-03",33.7413,36.9026,33.74125671386719,36.2023,3567370.0],["2018-12-04",36.2023,36.4199,35.4205,36.2975,2128365.0],["2018-12-05",36.2975,37.2221,35.2505,36.3383,3184858.0],["2018-12-06",36.3383,36.6306,35.6313,35.6788,1705944.0],["2018-12-07",35.6788,36.3723,35.1282,35.1825,1274337.0],["2018-12-10",35.1825,35.4885,34.4007,34.6795,1844220.0],["2018-12-11",34.6795,35.6788,34.67945861816406,34.8154,1473192.0],["2018-12-12",34.8154,35.5089,34.4551,34.9242,1477211.0],["2018-12-13",34.9242,36.2975,34.6795,35.9712,2291209.0],["2018-12-14",35.9712,36.1344,32.63309097290039,32.6331,2953963.0],["2018-12-17",32.6331,34.054,32.3611,33.9044,2927636.0],["2018-12-18",33.9044,34.0948,32.905,33.1838,2064757.0],["2018-12-19",33.1838,34.0608,32.571895599365234,32.5719,1786542.0],["2018-12-20",32.5719,33.5985,31.8309,31.9872,2861002.0],["2018-12-21",31.9872,34.1968,31.987226486206055,33.9928,3675666.0],["2018-12-24",33.9928,33.9927978515625,32.7691,33.3673,2768669.0],["2018-12-25",33.3673,33.6461,32.3136,33.177,2274585.0],["2018-12-26",33.177,33.3741,32.0688,32.0688,1749143.0],["2018-12-27",32.0688,32.8506,30.6751,30.8315,2293470.0],["2018-12-28",30.8315,31.6677,30.7091,31.2938,2059499.0],["2019-01-02",31.2938,32.13,31.0898,31.7561,1329211.0],["2019-01-03",31.7561,31.9192,29.5261,30.2128,1616973.0],["2019-01-04",30.2128,32.6195,30.212799072265625,32.4903,2522863.0],["2019-01-07",32.4903,32.7691,32.1436,32.5719,2023347.0],["2019-01-08",32.5719,32.6195,32.1708,32.3611,1322918.0],["2019-01-09",32.3611,34.761,32.36114501953125,33.8772,3736706.0],["2019-01-10",33.8772,33.9384,33.2314,33.3401,1530418.0],["2019-01-11",33.3401,33.6529,32.5923,33.3401,1824394.0],["2019-01-14",33.3401,33.7752,32.6331,32.7011,1117391.0],["2019-01-15",32.7011,33.8568,32.5583,33.7617,1603295.0],["2019-01-16",33.7617,34.02,33.1838,33.5441,1362214.0],["2019-01-17",33.5441,34.0608,32.905,33.1226,1000658.0],["2019-01-18",33.1226,33.6529,32.905,33.3877,926469.0],["2019-01-21",33.3877,34.5367,33.38772964477539,33.8296,1327439.0],["2019-01-22",33.8296,33.9724,33.0954,33.3741,946682.0],["2019-01-23",33.3741,33.5169,33.0886,33.3129,905856.0],["2019-01-24",33.3129,33.816,32.939,33.7209,1090875.0],["2019-01-25",33.7209,34.1968,33.3333,33.5577,1209320.0],["2019-01-28",33.5577,34.8766,33.55768966674805,34.1288,1706924.0],["2019-01-29",34.1288,34.3327,32.232,33.3741,1710776.0],["2019-01-30",33.3741,33.8568,32.7963,32.8031,1029306.0],["2019-01-31",32.8031,33.177,31.6813,31.7901,1698548.0],["2019-02-01",31.7901,34.5843,31.790067672729492,34.3259,2097387.0],["2019-02-11",34.3259,35.1486,33.9928,35.0602,1952881.0],["2019-02-12",35.0602,36.6306,35.06017303466797,35.5565,1922856.0],["2019-02-13",35.5565,36.2363,34.7406,35.7944,2291517.0],["2019-02-14",35.7944,39.3161,35.3389,38.609,3777818.0],["2019-02-15",38.609,38.60902404785156,37.1541,37.2969,2844069.0],["2019-02-18",37.2969,39.0169,37.1881,38.9557,2713415.0],["2019-02-19",38.9557,38.955745697021484,36.719,37.3785,3035061.0],["2019-02-20",37.3785,37.732,36.9162,37.0454,1699209.0],["2019-02-21",37.0454,38.0447,35.8148,36.4403,2357413.0],["2019-02-22",36.4403,37.8884,35.91,37.63,2057651.0],["2019-02-25",37.63,40.567,37.5213,39.452,3559369.0],["2019-02-26",39.452,40.1455,38.4187,38.8334,2710317.0],["2019-02-27",38.8334,39.7648,38.0719,38.3371,1982169.0],["2019-02-28",38.3371,39.0849,38.0719,38.2079,1406503.0],["2019-03-01",38.2079,39.0169,38.207908630371094,38.541,1261234.0],["2019-03-04",38.541,40.2475,38.54103469848633,39.2753,2636009.0],["2019-03-05",39.2753,39.9755,38.6226,39.9347,2039504.0],["2019-03-06",39.9347,40.771,39.2821,40.1115,2424368.0],["2019-03-07",40.1115,40.11150360107422,37.7864,39.0509,3333867.0],["2019-03-08",39.0509,39.2005,37.2153,37.3921,2011756.0],["2019-03-11",37.3921,39.2753,37.2765,39.2345,2557291.0],["2019-03-12",39.2345,41.3692,39.23448944091797,40.5602,3419663.0],["2019-03-13",40.5602,40.7914,39.1325,39.4656,1872332.0],["2019-03-14",39.4656,39.8396,38.0108,38.9218,1707539.0],["2019-03-15",38.9218,41.1313,38.8946,40.0503,2385213.0],["2019-03-18",40.0503,43.2048,39.4316,42.6814,2954644.0],["2019-03-19",42.6814,43.0961,41.6752,42.1511,1754694.0],["2019-03-20",42.1511,43.0553,41.1381,41.6616,1144035.0],["2019-03-21",41.6616,42.695,41.478,41.6548,1697183.0],["2019-03-22",41.6548,42.6134,40.4514,41.41,2085512.0],["2019-03-25",41.41,41.4304,40.3155,40.9205,1137239.0],["2019-03-26",40.9205,41.3692,39.73758316040039,39.7376,1394050.0],["2019-03-27",39.7376,40.4446,39.4317,40.4378,1133844.0],["2019-03-28",40.4378,41.0633,39.5676,40.0571,945000.0],["2019-03-29",40.0571,41.682,39.8871,41.4168,1183662.0],["2019-04-01",41.4168,42.3754,41.0293,41.9131,1516607.0],["2019-04-02",41.9131,42.491,41.1177,41.1857,1522318.0],["2019-04-03",41.1857,41.185672760009766,40.0435,40.7166,1350319.0],["2019-04-04",40.7166,41.1245,40.0571,40.5874,1151530.0],["2019-04-08",40.5874,40.771,37.7524,38.7654,3404350.0],["2019-04-09",38.7654,39.0101,38.2487,38.5682,1002192.0],["2019-04-10",38.5682,38.56822967529297,37.1813,37.732,1661009.0],["2019-04-11",37.732,38.0176,36.5559,36.8278,1193486.0],["2019-04-12",36.8278,37.1065,36.1276,36.2567,1424544.0],["2019-04-15",36.2567,37.0318,35.2845,35.2845,1697766.0],["2019-04-16",35.2845,36.9366,35.0194,36.9094,1637210.0],["2019-04-17",36.9094,37.1473,36.2975,36.7598,1127518.0],["2019-04-18",36.7598,37.3513,36.719,37.1949,1187849.0],["2019-04-19",37.1949,37.6572,36.4063,37.4057,1252556.0],["2019-04-22",37.4057,37.7592,35.3661,35.6584,1227721.0],["2019-04-23",35.6584,36.6442,35.0738,35.6244,1251566.0],["2019-04-24",35.6244,36.2703,34.8494,35.4749,1146315.0],["2019-04-25",35.4749,35.47488784790039,34.3327,34.4007,1176917.0],["2019-04-26",34.4007,35.4205,33.245,33.85,1877055.0],["2019-05-06",33.85,33.850032806396484,29.0434,29.6281,1981861.0],["2019-05-07",29.6281,30.8519,29.5125,30.6615,1341146.0],["2019-05-08",30.6615,31.1714,29.7777,30.5391,989332.0],["2019-05-09",30.5391,30.7023,29.7845,29.8389,854609.0],["2019-05-10",29.8389,31.2598,29.1046,31.1374,1564008.0],["2019-05-13",31.1374,31.137405395507812,29.8525,30.0768,1065390.0],["2019-05-14",30.0768,30.3556,29.5737,29.6349,814650.0],["2019-05-15",29.6349,30.2264,29.634923934936523,30.1312,881547.0],["2019-05-16",30.1312,30.7227,29.9137,30.5935,892357.0],["2019-05-17",30.5935,30.7839,29.0366,29.2542,1565956.0],["2019-05-20",29.2542,29.25420379638672,27.6226,28.6967,1070242.0],["2019-05-21",28.6967,29.5669,28.554,29.4242,768395.0],["2019-05-22",29.4242,29.5125,28.9619,29.1658,536536.0],["2019-05-23",29.1658,29.165821075439453,27.7245,27.7245,1467768.0],["2019-05-24",27.7245,29.0367,27.6701,28.3092,1304924.0],["2019-05-27",28.3092,29.8253,28.309206008911133,29.6281,988947.0],["2019-05-28",29.6281,30.1856,29.057,29.261,1007178.0],["2019-05-29",29.261,29.7165,29.0095,29.6077,1016150.0],["2019-05-30",29.6077,29.60772705078125,28.4248,28.7239,1023740.0],["2019-05-31",28.7239,29.7029,28.6967,29.1318,833835.0],["2019-06-03",29.1318,29.2338,28.0509,28.9415,1243226.0],["2019-06-04",28.9415,29.1522,28.2888,28.6491,674907.0],["2019-06-05",28.6491,29.0299,28.0101,28.0645,754105.0],["2019-06-06",28.0645,28.214,26.4056,26.5212,1811366.0],["2019-06-10",26.5212,27.2962,26.521181106567383,26.562,1454293.0],["2019-06-11",26.562,28.2004,26.392,28.112,2089351.0],["2019-06-12",28.112,28.8809,28.11204719543457,28.4196,1052270.0],["2019-06-13",28.4196,28.5061,27.2086,27.7757,1290105.0],["2019-06-14",27.7757,28.6599,27.2951,27.372,1435910.0],["2019-06-17",27.372,27.7468,26.7281,26.9203,914498.0],["2019-06-18",26.9203,27.3912,26.8146,27.3239,827113.0],["2019-06-19",27.3239,28.6022,27.3047,27.3912,1533656.0],["2019-06-20",27.3912,27.7372,26.9395,27.6027,1605151.0],["2019-06-21",27.6027,28.929,27.602664947509766,28.9098,4467657.0],["2019-06-24",28.9098,29.8709,28.1601,28.9098,3677375.0],["2019-06-25",28.9098,28.9482,28.3523,28.7464,1739284.0],["2019-06-26",28.7464,29.669,28.4773,29.0828,2614280.0],["2019-06-27",29.0828,29.5729,28.6791,29.0635,1442815.0],["2019-06-28",29.0635,29.3134,28.8329,29.0731,1207995.0],["2019-07-01",29.0731,30.3226,29.07314109802246,29.7171,2464203.0],["2019-07-02",29.7171,30.3706,29.717073440551758,29.9381,2283700.0],["2019-07-03",29.9381,30.2265,29.323,29.7747,1432844.0],["2019-07-04",29.7747,30.361,29.7651,30.0727,1259684.0],["2019-07-05",30.0727,30.2072,29.6017,30.1207,894180.0],["2019-07-08",30.1207,30.1496,29.1308,29.1308,1398879.0],["2019-07-09",29.1308,29.6979,29.13080596923828,29.3519,1265140.0],["2019-07-10",29.3519,29.6402,28.7848,28.8329,1062000.0],["2019-07-11",28.8329,29.496,28.832868576049805,29.323,996598.0],["2019-07-12",29.323,29.6498,29.0155,29.6402,1072254.0],["2019-07-15",29.6402,29.640188217163086,28.6695,29.0443,1682868.0],["2019-07-16",29.0443,29.044309616088867,28.064,28.1697,1591232.0],["2019-07-17",28.1697,28.4869,27.7853,27.8622,1199182.0],["2019-07-18",27.8622,27.86216163635254,26.824176788330078,26.8242,1549998.0],["2019-07-19",26.8242,27.5642,26.6608,26.7473,1229259.0],["2019-07-22",26.7473,27.2663,25.1807,25.4402,1927029.0],["2019-07-23",25.4402,25.8342,25.3345,25.6805,947031.0],["2019-07-24",25.6805,26.6416,25.68047332763672,26.286,1950242.0],["2019-07-25",26.286,26.7953,25.469,25.642,1999423.0],["2019-07-26",25.642,26.0937,25.1903,25.421,2309946.0],["2019-07-29",25.421,26.0361,24.902,25.9688,2917213.0],["2019-07-30",25.9688,26.4205,25.4786,25.5267,2819142.0],["2019-07-31",25.5267,25.9111,25.3825,25.421,1360310.0],["2019-08-01",25.421,25.469,24.9981,25.0942,1188402.0],["2019-08-02",25.0942,25.094205856323242,24.2004,24.6329,1806259.0],["2019-08-05",24.6329,24.6329,23.5661,23.7198,2228539.0],["2019-08-06",23.7198,23.71984100341797,22.1821,22.9606,3232972.0],["2019-08-07",22.9606,24.4599,22.960573196411133,23.816,2761498.0],["2019-08-08",23.816,24.2773,23.6526,23.9601,1345635.0],["2019-08-09",23.9601,24.3926,23.5565,23.643,1257295.0],["2019-08-12",23.643,24.315719604492188,23.64295196533203,24.3157,1045690.0],["2019-08-13",24.3157,24.315719604492188,23.4027,23.7583,1526601.0],["2019-08-14",23.7583,24.3157,23.758281707763672,23.9313,1658332.0],["2019-08-15",23.9313,24.2196,23.1624,24.2004,1563058.0],["2019-08-16",24.2004,24.6521,24.0754,24.5079,1650754.0],["2019-08-19",24.5079,25.815,24.507938385009766,25.7478,2876674.0],["2019-08-20",25.7478,27.0068,25.4018,26.5166,4878594.0],["2019-08-21",26.5166,27.6699,26.161,27.1702,3402737.0],["2019-08-22",27.1702,27.5642,26.5839,26.8146,2046652.0],["2019-08-23",26.8146,27.0068,26.334,26.6512,1535594.0],["2019-08-26",26.6512,26.65117835998535,26.0649,26.3244,1379825.0],["2019-08-27",26.3244,28.7368,26.32440757751465,27.718,3451943.0],["2019-08-28",27.718,28.064,27.0837,27.3912,1769460.0],["2019-08-29",27.3912,27.391223907470703,26.4397,26.6127,1903741.0],["2019-08-30",26.6127,26.612735748291016,24.0274,24.2677,7196730.0],["2019-09-02",24.2677,25.6613,24.2292,25.3056,4237299.0],["2019-09-03",25.3056,25.8054,23.643,24.0274,7973877.0],["2019-09-04",24.0274,24.2869,23.6045,24.0754,4397642.0],["2019-09-05",24.0754,24.383,23.8159,23.9313,5893489.0],["2019-09-06",23.9313,24.2004,23.6622,23.7967,3756218.0],["2019-09-09",23.7967,24.3446,23.6814,24.3157,5140383.0],["2019-09-10",24.3157,24.8443,24.1716,24.777,5710770.0],["2019-09-11",24.777,24.9597,24.4214,24.4791,3667835.0],["2019-09-12",24.4791,24.7194,24.4407,24.5368,2770991.0],["2019-09-16",24.5368,24.8443,24.536771774291992,24.6809,2834848.0],["2019-09-17",24.6809,24.68093490600586,23.4892,23.6141,4651478.0],["2019-09-18",23.6141,23.7775,23.297,23.5757,2804448.0],["2019-09-19",23.5757,23.7295,23.3066,23.7295,1705570.0],["2019-09-20",23.7295,23.8063,23.5084,23.5372,2387312.0],["2019-09-23",23.5372,23.5949,22.8741,22.9798,2787184.0],["2019-09-24",22.9798,23.2393,22.6819,22.8068,2346065.0],["2019-09-25",22.8068,22.806798934936523,22.1148,22.2013,3409669.0],["2019-09-26",22.2013,22.3262,20.9519,21.1633,5151820.0],["2019-09-27",21.1633,21.3267,21.0576,21.096,3197312.0],["2019-09-30",21.096,21.7015,21.09604835510254,21.1441,2286804.0],["2019-10-08",21.1441,21.74,21.1441,21.3267,2451204.0],["2019-10-09",21.3267,21.326711654663086,20.7693,21.3075,1806120.0],["2019-10-10",21.3075,21.5285,21.221,21.4901,1822006.0],["2019-10-11",21.4901,21.5478,21.0768,21.2498,2605466.0],["2019-10-14",21.2498,21.6631,21.24982452392578,21.6247,2854406.0],["2019-10-15",21.6247,21.624650955200195,21.1345,21.2114,2287461.0],["2019-10-16",21.2114,21.3267,20.7693,20.875,2043929.0],["2019-10-17",20.875,20.9711,20.5771,20.6539,1859199.0],["2019-10-18",20.6539,22.7203,20.65394401550293,22.7203,7525210.0],["2019-10-21",22.7203,24.5079,22.72029685974121,22.999,13057714.0],["2019-10-22",22.999,23.6718,22.3262,23.2585,7653170.0],["2019-10-23",23.2585,23.3162,22.3743,22.5089,5580048.0],["2019-10-24",22.5089,22.5761,21.9226,22.1148,4416088.0],["2019-10-25",22.1148,22.1629,21.6823,22.0379,3707402.0],["2019-10-28",22.0379,22.5185,21.74,22.4224,4361317.0],["2019-10-29",22.4224,22.422361373901367,21.2018,21.5285,4790016.0],["2019-10-30",21.5285,21.528539657592773,19.4237,19.7121,7507839.0],["2019-10-31",19.7121,20.0388,19.0681,19.1835,5099272.0],["2019-11-01",19.1835,19.4622,18.6068,19.3372,3427697.0],["2019-11-04",19.3372,19.5871,19.0681,19.0777,3120112.0],["2019-11-05",19.0777,19.4622,18.6453,19.318,4501632.0],["2019-11-06",19.318,19.3276,18.9336,19.0777,2409498.0],["2019-11-07",19.0777,19.318,18.8471,19.2219,1732289.0],["2019-11-08",19.2219,19.4526,18.9913,19.1258,2229156.0],["2019-11-11",19.1258,19.3276,18.6645,18.751,2401095.0],["2019-11-12",18.751,18.8279,18.1743,18.4915,2592679.0],["2019-11-13",18.4915,18.4915,18.0782,18.1455,2179538.0],["2019-11-14",18.1455,18.5972,18.145483016967773,18.4723,2379597.0],["2019-11-15",18.4723,18.626,17.8668,17.8764,2441920.0],["2019-11-18",17.8764,18.5972,17.7995,18.28,2512583.0],["2019-11-19",18.28,18.7414,18.2128,18.6068,3243443.0],["2019-11-20",18.6068,18.7318,18.405,18.4626,2297096.0],["2019-11-21",18.4626,18.578,18.0878,18.5588,1924570.0],["2019-11-22",18.5588,19.8466,18.5107,18.9624,5481071.0],["2019-11-25",18.9624,18.962417602539062,18.3185,18.453,2365735.0],["2019-11-26",18.453,18.578,18.2512,18.3089,1150665.0],["2019-11-27",18.3089,18.6933,18.1167,18.5491,2018774.0],["2019-11-28",18.5491,18.5684,18.1839,18.28,1479671.0],["2019-11-29",18.28,18.3954,18.1551,18.3089,1197158.0],["2019-12-02",18.3089,18.5299,18.1743,18.1935,1066778.0],["2019-12-03",18.1935,18.3377,18.0782,18.3281,1131720.0],["2019-12-04",18.3281,18.328092575073242,18.1455,18.232,1063523.0],["2019-12-05",18.232,18.5876,18.231983184814453,18.4819,2040019.0],["2019-12-06",18.4819,20.0677,18.481868743896484,19.443,7844283.0],["2019-12-09",19.443,19.442964553833008,18.9144,19.2027,3305045.0],["2019-12-10",19.2027,19.2027,18.8759,19.1642,2300283.0],["2019-12-11",19.1642,19.7217,19.1546,19.6256,4660544.0],["2019-12-12",19.6256,19.8466,19.2315,19.27,3420062.0],["2019-12-13",19.27,19.9716,19.26996612548828,19.6832,5725446.0],["2019-12-16",19.6832,19.9523,19.5199,19.8562,4949458.0],["2019-12-17",19.8562,20.0292,19.7217,19.7505,4978153.0],["2019-12-18",19.7505,21.1345,19.75051498413086,20.6636,11652607.0],["2019-12-19",20.6636,20.9134,20.183,20.6155,8403992.0],["2019-12-20",20.6155,20.615501403808594,20.0773,20.2887,4609437.0],["2019-12-23",20.2887,20.3079,19.3276,19.4141,3897304.0],["2019-12-24",19.4141,19.6448,19.2988,19.5583,2688560.0],["2019-12-25",19.5583,19.8947,19.443,19.5967,2660523.0],["2019-12-26",19.5967,19.8274,19.5487,19.7313,1819262.0],["2019-12-27",19.7313,19.8755,19.443,19.4622,3044780.0],["2019-12-30",19.4622,19.6064,19.0489,19.5199,2275960.0],["2019-12-31",19.5199,19.6448,19.318,19.5006,1990820.0],["2020-01-02",19.5006,20.3752,19.500629425048828,20.2118,4166447.0],["2020-01-03",20.2118,20.6155,20.1157,20.3272,3612417.0],["2020-01-06",20.3272,21.0288,20.1157,21.0096,5718934.0],["2020-01-07",21.0096,21.221,20.8173,21.0576,3652182.0],["2020-01-08",21.0576,21.057601928710938,20.759666442871094,20.7597,5570571.0],["2020-01-09",20.7597,21.3075,20.759666442871094,20.9711,3570468.0],["2020-01-10",20.9711,21.1922,20.8558,20.9807,2699564.0],["2020-01-13",20.9807,21.1249,20.980714797973633,21.1249,2488841.0],["2020-01-14",21.1249,21.691926956176758,21.124879837036133,21.6919,5502979.0],["2020-01-15",21.6919,21.8553,21.1922,21.6054,2990761.0],["2020-01-16",21.6054,21.9995,21.442,21.5478,2422254.0],["2020-01-17",21.5478,21.7496,21.2018,21.4228,2200574.0],["2020-01-20",21.4228,21.5189,20.6732,21.3844,2746247.0],["2020-01-21",21.3844,21.7976,20.8846,21.5285,3315610.0],["2020-01-22",21.5285,21.6247,20.8558,21.5958,3738312.0],["2020-01-23",21.5958,21.59581756591797,20.2503,21.2402,4444103.0],["2020-02-03",21.2402,21.24021339416504,19.11618995666504,19.1162,1361220.0],["2020-02-04",19.1162,19.3853,18.1647,19.1258,5603740.0],["2020-02-05",19.1258,20.8558,18.9912,20.7116,5173006.0],["2020-02-06",20.7116,22.7876,20.71160888671875,22.7876,13149275.0],["2020-02-07",22.7876,24.0274,22.4896,23.2585,9585017.0],["2020-02-10",23.2585,24.7578,22.9221,24.4118,10010533.0],["2020-02-11",24.4118,24.411827087402344,23.0663,23.4988,7592064.0],["2020-02-12",23.4988,24.4695,23.297,24.1043,5438199.0],["2020-02-13",24.1043,25.8054,24.037,24.7578,7890900.0],["2020-02-14",24.7578,25.248,23.7391,24.2677,5367111.0],["2020-02-17",24.2677,24.6713,23.7871,24.3253,5055015.0],["2020-02-18",24.3253,25.0558,24.2004,24.556,5493672.0],["2020-02-19",24.556,26.6704,24.2773,26.1034,8913432.0],["2020-02-20",26.1034,26.9107,25.0654,26.9107,8798673.0],["2020-02-21",26.9107,26.910676956176758,25.6132,25.94,8623444.0],["2020-02-24",25.94,25.939970016479492,24.0274,24.5944,8797738.0],["2020-02-25",24.5944,25.5651,23.6333,25.5075,7641707.0],["2020-02-26",25.5075,25.507476806640625,24.1139,24.1523,4417568.0],["2020-02-27",24.1523,24.6137,23.7871,24.2581,2692432.0],["2020-02-28",24.2581,24.258052825927734,22.1244,22.1533,4546373.0],["2020-03-02",22.1533,22.9414,22.15325355529785,22.7203,3394048.0],["2020-03-03",22.7203,23.5372,22.4416,22.778,3349279.0],["2020-03-04",22.778,22.951,22.1148,22.5569,3186045.0],["2020-03-05",22.5569,23.8352,22.5569,23.4988,5485278.0],["2020-03-06",23.4988,24.2484,22.8741,23.7679,5327909.0],["2020-03-09",23.7679,23.767892837524414,22.24936294555664,22.2494,3584240.0],["2020-03-10",22.2494,23.2393,21.9322,23.0182,3501914.0],["2020-03-11",23.0182,23.345,22.653,22.7011,3294690.0],["2020-03-12",22.7011,22.8068,22.307,22.6819,2544815.0],["2020-03-13",22.6819,22.68185806274414,20.7885,21.7015,4571558.0],["2020-03-16",21.7015,21.9226,20.1926,20.3272,3318805.0],["2020-03-17",20.3272,20.9423,19.4045,20.183,2839037.0],["2020-03-18",20.183,20.6155,19.5679,19.6064,4170940.0],["2020-03-19",19.6064,19.7217,18.8567,19.3276,4399184.0],["2020-03-20",19.3276,19.5775,19.0777,19.3276,3031492.0],["2020-03-23",19.3276,19.327632904052734,17.7322,17.934,4162482.0],["2020-03-24",17.934,19.616,17.93404197692871,18.5684,5353441.0],["2020-03-25",18.5684,19.1066,18.56836700439453,18.9336,3750941.0],["2020-03-26",18.9336,19.1258,18.4242,18.8951,2458061.0],["2020-03-27",18.8951,20.1734,18.8951416015625,19.27,5646959.0],["2020-03-30",19.27,19.26996612548828,18.3089,18.4338,3786594.0],["2020-03-31",18.4338,18.8951,18.3089,18.5203,2471341.0],["2020-04-01",18.5203,18.9144,18.3569,18.4434,2004910.0],["2020-04-02",18.4434,18.8855,18.2608,18.799,2565246.0],["2020-04-03",18.799,18.8375,18.3185,18.4146,2198290.0],["2020-04-07",18.4146,19.4141,18.414588928222656,19.3372,4089654.0],["2020-04-08",19.3372,19.33724594116211,18.9816,19.1258,3059560.0],["2020-04-09",19.1258,19.3949,19.0874,19.1354,1656796.0],["2020-04-10",19.1354,19.4141,18.6549,18.6837,2179680.0],["2020-04-13",18.6837,18.6837,18.232,18.3185,1837082.0],["2020-04-14",18.3185,18.5107,18.0878,18.2512,4165666.0],["2020-04-15",18.2512,18.3185,17.8956,18.0494,3473091.0],["2020-04-16",18.0494,18.405,17.8379,18.3665,2899120.0],["2020-04-17",18.3665,19.4141,18.36653709411621,18.8567,5542265.0],["2020-04-20",18.8567,19.1739,18.7221,19.0585,2637820.0],["2020-04-21",19.0585,19.1258,18.6645,18.8471,1993380.0],["2020-04-22",18.8471,19.0874,18.6645,19.0393,1663099.0],["2020-04-23",19.0393,19.0874,18.7798,18.799,1393040.0],["2020-04-24",18.799,18.972,18.5203,18.5972,1250614.0],["2020-04-27",18.5972,18.8183,18.3185,18.3762,1477840.0],["2020-04-28",18.3762,18.4338,17.2036,17.8187,3610210.0],["2020-04-29",17.8187,18.1263,17.6842,17.8283,1208195.0],["2020-04-30",17.8283,18.7318,17.828323364257812,18.7125,2787437.0],["2020-05-06",18.7125,19.837,18.3665,19.5487,4880807.0],["2020-05-07",19.5487,19.54868507385254,18.8375,18.8663,4450120.0],["2020-05-08",18.8663,19.5775,18.866304397583008,19.5102,4124869.0],["2020-05-11",19.5102,20.9519,19.5102,20.4425,8033400.0],["2020-05-12",20.4425,20.442502975463867,19.7793,20.1157,3988255.0],["2020-05-13",20.1157,20.6155,19.8082,20.4233,3649072.0],["2020-05-14",20.4233,22.1148,20.2022,21.3171,6670691.0],["2020-05-15",21.3171,22.7491,21.3171,22.5281,7339744.0],["2020-05-18",22.5281,22.7491,21.5285,21.7208,6395407.0],["2020-05-19",21.7208,23.892837524414062,21.720760345458984,23.8928,8840555.0],["2020-05-20",23.8928,25.6516,23.892837524414062,25.075,12989164.0],["2020-05-21",25.075,25.5555,24.3638,24.9404,6266438.0],["2020-05-22",24.9404,25.0846,23.8256,24.3349,5927164.0],["2020-05-25",24.3349,25.123,24.0658,24.3638,5276700.0],["2020-05-26",24.3638,26.1418,24.363773345947266,25.3441,7770782.0],["2020-05-27",25.3441,25.8439,24.8155,25.3921,4211294.0],["2020-05-28",25.3921,25.39214515686035,24.4695,25.1423,4573557.0],["2020-05-29",25.1423,27.1413,24.7098,26.5935,7545258.0],["2020-06-01",26.5935,28.804,26.593515396118164,28.1409,9153246.0],["2020-06-02",28.1409,29.0155,27.6988,28.064,6998878.0],["2020-06-03",28.064,28.3427,27.6796,28.064,4016140.0],["2020-06-04",28.064,28.6022,27.8237,28.2178,5212436.0],["2020-06-05",28.2178,28.2177677154541,26.9107,27.5642,7490247.0],["2020-06-08",27.5642,28.5926,27.2567,27.6411,7043505.0],["2020-06-09",27.6411,28.0063,27.1221,27.6123,5250191.0],["2020-06-10",27.6123,28.0832,27.0548,27.6315,2841042.0],["2020-06-11",27.6315,28.064,26.7377,27.0837,6410214.0],["2020-06-12",27.0837,27.372,25.7862,26.9876,5248706.0],["2020-06-15",26.9876,27.545,26.4782,26.6896,3692670.0],["2020-06-16",26.6896,27.372,26.6416,26.7665,3377923.0],["2020-06-17",26.7665,27.9487,26.2667,27.3528,5548163.0],["2020-06-18",27.3528,27.8045,26.4013,27.1509,4541806.0],["2020-06-19",27.1509,29.8709,26.7473,29.8709,6383029.0],["2020-06-22",29.8709,30.1784,28.977,29.0731,7307441.0],["2020-06-23",29.0731,29.4864,28.4965,29.0731,4644142.0],["2020-06-24",29.0731,30.2745,28.6983,30.2649,5803062.0],["2020-06-29",30.2649,30.26490020751953,28.7368,29.2173,4270380.0],["2020-06-30",29.2173,29.8708,28.9482,29.0347,2558204.0],["2020-07-01",29.0347,31.1203,28.8809,30.2361,4755217.0],["2020-07-02",30.2361,30.9761,29.9862,30.6974,3692610.0],["2020-07-03",30.6974,31.1107,30.2841,30.5532,3843232.0],["2020-07-06",30.5532,30.8512,29.8901,30.4667,5738497.0],["2020-07-07",30.4667,32.139,30.3226,31.7162,5872818.0],["2020-07-08",31.7162,31.9084,29.5441,30.7551,7996794.0],["2020-07-09",30.7551,31.6681,29.794,31.2741,5395412.0],["2020-07-10",31.2741,31.6777,30.7647,30.9281,3857160.0],["2020-07-13",30.9281,32.0525,30.8127,31.7258,4687424.0],["2020-07-14",31.7258,31.9949,30.0438,30.6974,4589975.0],["2020-07-15",30.6974,31.0338,29.8805,30.0342,3066061.0],["2020-07-16",30.0342,30.88,27.9871,28.064,4641215.0],["2020-07-17",28.064,29.3134,27.4104,28.064,4846866.0],["2020-07-20",28.064,28.5445,27.1894,27.8718,5779733.0],["2020-07-21",27.8718,29.6017,27.766,28.5349,5254162.0],["2020-07-22",28.5349,29.102,28.1601,28.3812,3848754.0],["2020-07-23",28.3812,28.7175,27.4201,28.0832,3227977.0],["2020-07-24",28.0832,29.0251,26.9587,27.0068,6589460.0],["2020-07-27",27.0068,28.3427,26.4301,28.0448,6427777.0],["2020-07-28",28.0448,28.6983,27.6796,28.3523,3054480.0],["2020-07-29",28.3523,29.5441,27.9198,29.5249,4901705.0],["2020-07-30",29.5249,30.4283,28.7464,29.5537,5555765.0],["2020-07-31",29.5537,30.9473,29.323,30.3706,4417015.0],["2020-08-03",30.3706,31.4951,30.2841,31.2644,3211647.0],["2020-08-04",31.2644,32.8599,31.0818,31.6104,4155938.0],["2020-08-05",31.6104,34.772438049316406,31.2548,34.7724,4929901.0],["2020-08-06",34.7724,36.2333,33.6095,34.3111,5981515.0],["2020-08-07",34.3111,37.4539,34.31111145019531,37.3866,7803245.0],["2020-08-10",37.3866,39.0589,35.0896,37.9056,7328127.0],["2020-08-11",37.9056,38.6168,36.3679,36.7523,4393344.0],["2020-08-12",36.7523,37.4731,34.8878,35.7528,5614821.0],["2020-08-13",35.7528,38.7322,35.5605,37.3001,4962600.0],["2020-08-14",37.3001,37.7518,36.2525,37.4058,2744375.0],["2020-08-17",37.4058,38.8283,36.9445,38.069,2840884.0],["2020-08-18",38.069,38.8187,36.7331,38.0402,2515712.0],["2020-08-19",38.0402,39.0013,37.079071044921875,37.0791,3301849.0],["2020-08-20",37.0791,38.6649,35.8008,36.2621,7094508.0],["2020-08-21",36.2621,38.4342,36.26213455200195,36.9061,8150043.0],["2020-08-24",36.9061,38.1747,36.4255,37.8191,6704660.0],["2020-08-25",37.8191,37.9537,35.8104,36.6466,6130376.0],["2020-08-26",36.6466,37.6557,36.0699,36.6658,3969137.0],["2020-08-27",36.6658,39.0589,36.3294,38.809,5147550.0],["2020-08-28",38.809,39.155,35.8777,38.7802,7219912.0],["2020-08-31",38.7802,38.780208587646484,36.9061,37.0695,5878812.0],["2020-09-01",37.0695,39.0205,36.8484,38.8283,5664673.0],["2020-09-02",38.8283,40.5486,37.2905,39.9816,6279285.0],["2020-09-03",39.9816,42.1729,39.453,41.1541,5820223.0],["2020-09-04",41.1541,42.2402,40.0777,41.2118,3201915.0],["2020-09-07",41.2118,42.4612,40.5294,40.8369,3330020.0],["2020-09-08",40.8369,41.3271,39.4049,41.0676,3187730.0],["2020-09-09",41.0676,41.06761932373047,37.7711,38.415,4562387.0],["2020-09-10",38.415,39.2127,37.6269,38.0978,3371819.0],["2020-09-11",38.0978,40.6351,37.6077,40.2891,3636196.0],["2020-09-14",40.2891,42.3651,39.9816,41.4232,3053044.0],["2020-09-15",41.4232,42.2882,40.4717,41.4617,2676582.0],["2020-09-16",41.4617,41.8461,40.366,41.6731,2361110.0],["2020-09-17",41.6731,45.8443,41.67310333251953,45.8443,5587143.0],["2020-09-18",45.8443,49.285,45.844261169433594,48.1509,6478377.0],["2020-09-21",48.1509,49.285,47.5742,48.2086,3763791.0],["2020-09-22",48.2086,48.7756,47.3147,47.8049,3146605.0],["2020-09-23",47.8049,48.9005,47.1225,47.4781,3453388.0],["2020-09-24",47.4781,47.9394,46.6131,46.9976,1835426.0],["2020-09-25",46.9976,47.4108,44.3065,44.5948,4073808.0],["2020-09-28",44.5948,45.6232,43.6337,44.1431,4707152.0],["2020-09-29",44.1431,45.5079,43.3454,44.8928,2368837.0],["2020-09-30",44.8928,45.8923,44.0278,44.4891,2365592.0],["2020-10-09",44.4891,46.9784,44.48911666870117,46.5555,2885387.0],["2020-10-12",46.5555,46.8342,44.9408,45.5463,3767095.0],["2020-10-13",45.5463,46.517,44.0086,46.1326,3066909.0],["2020-10-14",46.1326,48.2854,45.1715,47.4781,4574693.0],["2020-10-15",47.4781,52.225929260253906,47.47812271118164,52.2259,3283667.0],["2020-10-16",52.2259,53.6099,49.977,52.3701,5317573.0],["2020-10-19",52.3701,53.2063,50.6978,51.7838,3386673.0],["2020-10-20",51.7838,54.1097,51.4763,54.0136,2264412.0],["2020-10-21",54.0136,54.35,52.4374,53.1101,2936657.0],["2020-10-22",53.1101,53.2447,50.9381,51.9761,1753663.0],["2020-10-23",51.9761,53.8214,47.8337,48.1509,3898971.0],["2020-10-26",48.1509,52.966,48.15088653564453,52.966,3365757.0],["2020-10-27",52.966,56.128,52.1587,54.6767,7737838.0],["2020-10-28",54.6767,58.377,54.1289,57.4735,7580627.0],["2020-10-29",57.4735,59.1074,55.8493,57.4159,3972850.0],["2020-10-30",57.4159,61.8273,57.415855407714844,60.1646,4955425.0],["2020-11-02",60.1646,66.18103790283203,60.0685,66.181,4274864.0],["2020-11-03",66.181,70.16,65.2007,66.5078,7815418.0],["2020-11-04",66.5078,67.2767,63.6149,65.5371,5467538.0],["2020-11-05",65.5371,69.0451,64.8836,68.0456,5762440.0],["2020-11-06",68.0456,68.5261,65.1911,67.2863,5450668.0],["2020-11-09",67.2863,70.2561,65.6044,66.2964,5771921.0],["2020-11-10",66.2964,66.7961,61.2795,63.3266,6716550.0],["2020-11-11",63.3266,65.1623,61.9714,63.192,4267212.0],["2020-11-12",63.192,68.2378,63.0479,64.9893,4976163.0],["2020-11-13",64.9893,66.9403,64.0666,65.4987,3326843.0],["2020-11-16",65.4987,66.0849,62.1829,64.9893,4454130.0],["2020-11-17",64.9893,65.8062,62.3174,65.2296,4496006.0],["2020-11-18",65.2296,67.1902,63.9994,65.8831,4622979.0],["2020-11-19",65.8831,70.5636,63.9994,70.3522,6580502.0],["2020-11-20",70.3522,70.3618,66.7961,69.814,6488916.0],["2020-11-23",69.814,70.0446,67.0172,67.0845,4241491.0],["2020-11-24",67.0845,68.8048,64.5472,67.2863,4119852.0],["2020-11-25",67.2863,68.4781,66.0273,66.5078,3575528.0],["2020-11-26",66.5078,67.4689,63.0479,64.1435,3927827.0],["2020-11-27",64.1435,64.2012,62.3559,63.1824,3224616.0],["2020-11-30",63.1824,63.7687,59.29,60.2607,6879995.0],["2020-12-01",60.2607,63.2017,59.9243,62.4808,4081967.0],["2020-12-02",62.4808,65.9023,62.0483,65.5467,5245043.0],["2020-12-03",65.5467,65.54672241210938,62.0868,64.3934,4407518.0],["2020-12-04",64.3934,65.1623,63.0575,64.8355,2549557.0],["2020-12-07",64.8355,66.4117,63.1055,64.5856,3931805.0],["2020-12-08",64.5856,66.306,63.6341,64.8836,3191788.0],["2020-12-09",64.8836,67.2286,64.7682,65.2007,3913630.0],["2020-12-10",65.2007,66.6039,64.5856,66.3156,3296512.0],["2020-12-11",66.3156,69.6794,65.1142,65.4602,4361705.0],["2020-12-14",65.4602,66.8538,65.1238,66.6135,2395189.0],["2020-12-15",66.6135,68.4012,65.5275,67.2767,3343028.0],["2020-12-16",67.2767,67.8149,65.9216,67.3728,2778894.0],["2020-12-17",67.3728,72.0822,66.5078,70.0831,5832645.0],["2020-12-18",70.0831,70.3522,64.1339,67.565,6606686.0],["2020-12-21",67.565,71.5824,65.8158,71.0922,4806088.0],["2020-12-22",71.0922,72.2359,69.7755,70.8904,2794575.0],["2020-12-23",70.8904,75.84004974365234,70.89041137695312,75.84,4637927.0],["2020-12-24",75.84,77.6373,73.1394,76.6089,3146283.0],["2020-12-25",76.6089,82.6542,76.2149,80.732,4126723.0],["2020-12-28",80.732,87.056,80.73204040527344,84.365,3657550.0],["2020-12-29",84.365,86.5947,82.7599,84.586,2727807.0],["2020-12-30",84.586,86.2775,83.9036,85.5375,2399135.0],["2020-12-31",85.5375,87.3059,84.3938,85.0473,2378775.0],["2021-01-04",85.0473,88.5938,84.5764,85.3453,3522864.0],["2021-01-05",85.3453,86.9792,84.0959,85.2492,4039243.0],["2021-01-06",85.2492,85.7586,78.8098,84.1343,6457186.0],["2021-01-07",84.1343,92.5439,83.7403,92.5439,4716685.0],["2021-01-08",92.5439,98.3105,92.1691,95.3407,6147281.0],["2021-01-11",95.3407,100.915,94.5718,100.9054,4643269.0],["2021-01-12",100.9054,100.90542602539062,93.2359,98.4835,4396777.0],["2021-01-13",98.4835,108.3347,98.48346710205078,104.7594,9210512.0],["2021-01-14",104.7594,108.6038,103.12555694580078,103.1256,5055192.0],["2021-01-15",103.1256,113.4381103515625,102.77,113.4381,5484796.0],["2021-01-18",113.4381,113.4381103515625,102.09718322753906,102.0972,5846410.0],["2021-01-19",102.0972,106.6816,97.407,105.1535,6857695.0],["2021-01-20",105.1535,111.8427,102.1933,109.5649,5324676.0],["2021-01-21",109.5649,113.5823,105.7205,109.0843,3742695.0],["2021-01-22",109.0843,114.8125,106.7201,113.4093,4064799.0],["2021-01-25",113.4093,115.6294,109.5745,113.0248,4205068.0],["2021-01-26",113.0248,116.1868,109.1132,113.4093,3650575.0],["2021-01-27",113.4093,115.985,109.2381,110.3434,3732486.0],["2021-01-28",110.3434,111.045,106.1722,106.9988,2722836.0],["2021-01-29",106.9988,110.526,104.6729,106.153,3786608.0],["2021-02-01",106.153,111.6601,105.7205,110.9969,3878019.0],["2021-02-02",110.9969,120.0216,109.2766,118.2148,3669510.0],["2021-02-03",118.2148,121.3479,113.3036,119.6083,4802469.0],["2021-02-04",119.6083,121.8669,114.8605,118.7049,3412300.0],["2021-02-05",118.7049,121.098,114.1685,114.3704,3167202.0],["2021-02-08",114.3704,115.3123,110.3049,114.1301,2978975.0],["2021-02-09",114.1301,118.58,111.5832,118.0994,3318449.0],["2021-02-10",118.0994,121.0212,113.7649,118.0706,3593753.0],["2021-02-18",118.0706,122.2994,116.283,117.7438,3856456.0],["2021-02-19",117.7438,117.74382781982422,106.1242,111.5832,6068506.0],["2021-02-22",111.5832,111.58319091796875,104.4422607421875,104.4423,5799776.0],["2021-02-23",104.4423,111.9484,103.8079,106.6816,5110368.0],["2021-02-24",106.6816,110.3338,102.8372,103.3082,3970918.0],["2021-02-25",103.3082,111.5928,103.30816650390625,107.8734,4635092.0],["2021-02-26",107.8734,107.87335968017578,98.9928,102.0203,6473078.0],["2021-03-01",102.0203,105.8647,99.4734,105.7493,3611024.0],["2021-03-02",105.7493,107.4505,103.0294,105.3457,3385812.0],["2021-03-03",105.3457,110.526,103.3274,103.7022,3989474.0],["2021-03-04",103.7022,104.9036,95.4464,97.8972,5847644.0],["2021-03-05",97.8972,100.1462,93.0533,99.2812,4998216.0],["2021-03-08",99.2812,102.3855,93.0629,94.5334,3733476.0],["2021-03-09",94.5334,96.1096,89.0071,95.2542,4504863.0],["2021-03-10",95.2542,98.1855,94.0528,95.1869,3568026.0],["2021-03-11",95.1869,100.7036,92.7553,98.9929,4705724.0],["2021-03-12",98.9929,100.7709,96.8688,98.8295,2974060.0],["2021-03-15",98.8295,101.559,96.5997,99.262,4745209.0],["2021-03-16",99.262,103.8656,96.3594,102.4336,3714821.0],["2021-03-17",102.4336,104.6441,98.272,102.7219,2300514.0],["2021-03-18",102.7219,104.5576,100.223,102.7027,1827517.0],["2021-03-19",102.7027,103.3178,99.8771,102.7123,2472644.0],["2021-03-22",102.7123,108.796,102.71228790283203,107.7196,3272393.0],["2021-03-23",107.7196,108.3924,103.7983,105.4802,1967508.0],["2021-03-24",105.4802,112.9287,105.48023986816406,111.5832,4079327.0],["2021-03-25",111.5832,113.2171,107.7292,111.391,2760948.0],["2021-03-26",111.391,122.5301,110.5356,122.5301,3903115.0],["2021-03-29",122.5301,130.93,122.53008270263672,129.2578,5228668.0],["2021-03-30",129.2578,134.1305,126.3841,130.2861,3708471.0],["2021-03-31",130.2861,132.6216,126.1246,131.1895,3915190.0],["2021-04-01",131.1895,131.18954467773438,118.0706,118.3109,6443704.0],["2021-04-02",118.3109,124.9424,117.1576,121.5978,4710547.0],["2021-04-06",121.5978,127.1433,121.59781646728516,123.0395,2785888.0],["2021-04-07",123.0395,125.9035,117.4363,120.9058,3549032.0],["2021-04-08",120.9058,124.1735,119.3681,122.5397,2010073.0],["2021-04-09",122.5397,125.6056,119.5026,120.2811,2187370.0],["2021-04-12",120.2811,125.1923,117.2344,118.9836,2505943.0],["2021-04-13",118.9836,123.2893,117.4363,120.7232,2322933.0],["2021-04-14",120.7232,123.001,117.8303,118.6569,2025366.0],["2021-04-15",118.6569,120.5694,113.9859,115.9562,2696926.0],["2021-04-16",115.9562,118.2051,111.4486,116.1292,3222952.0],["2021-04-19",116.1292,120.6175,114.8413,120.1369,2778571.0],["2021-04-20",120.1369,126.8166,118.4935,125.6536,2950342.0],["2021-04-21",125.6536,126.8646,121.4729,126.3841,2234445.0],["2021-04-22",126.3841,127.7008,122.5974,127.153,1854017.0],["2021-04-23",127.153,128.7003,124.7502,126.903,1673099.0],["2021-04-26",126.903,139.58953857421875,126.90304565429688,139.5895,2357815.0],["2021-04-27",139.5895,153.5446319580078,139.58953857421875,153.5446,8065872.0],["2021-04-28",153.5446,159.8686,150.4499,154.8421,6208112.0],["2021-04-29",154.8421,163.8668,154.8421173095703,161.9542,4863396.0],["2021-04-30",161.9542,165.4046,156.13,157.6293,4272288.0],["2021-05-06",157.6293,165.789,155.092,160.1185,4080661.0],["2021-05-07",160.1185,166.7501,157.6005,157.6101,2972556.0],["2021-05-10",157.6101,161.464,152.5066,154.3519,3000932.0],["2021-05-11",154.3519,154.35194396972656,145.2408,149.633,3407875.0],["2021-05-12",149.633,154.0252,146.0865,152.8911,2390747.0],["2021-05-13",152.8911,154.5153,148.0087,152.5163,1995944.0],["2021-05-14",152.5163,156.8604,149.9309,155.9858,2244383.0],["2021-05-17",155.9858,161.935,150.7094,156.6586,2857674.0],["2021-05-18",156.6586,159.167,151.9588,158.5423,1641675.0],["2021-05-19",158.5423,158.54234313964844,151.7186,155.4092,1940370.0],["2021-05-20",155.4092,161.0796,154.7364,156.9469,2848862.0],["2021-05-21",156.9469,159.292,149.9309,153.7753,2390485.0],["2021-05-24",153.7753,153.77528381347656,143.0783,147.6147,4430656.0],["2021-05-25",147.6147,153.7464,147.6146697998047,152.9391,2512156.0],["2021-05-26",152.9391,155.5053,149.3542,154.573,2385566.0],["2021-05-27",154.573,170.02743530273438,152.4874,170.0274,3714517.0],["2021-05-28",170.0274,175.8805,165.1066,170.0274,4526942.0],["2021-05-31",170.0274,180.1958,170.02743530273438,175.275,2831056.0],["2021-06-01",175.275,175.27499389648438,166.2791,168.1917,2810895.0],["2021-06-02",168.1917,171.8439,162.1272,164.7414,2277778.0],["2021-06-03",164.7414,177.2837,164.0206,171.5556,3967068.0],["2021-06-04",171.5556,177.3029,169.9698,173.9583,2796547.0],["2021-06-07",173.9583,181.2146,173.026,174.9194,3164494.0],["2021-06-08",174.9194,180.2054,170.4119,172.0265,2608657.0],["2021-06-09",172.0265,175.3711,168.2974,172.2187,2305173.0],["2021-06-10",172.2187,184.0498,172.21871948242188,182.464,3596252.0],["2021-06-11",182.464,189.701,179.821,185.6741,5500736.0],["2021-06-15",185.6741,190.7775,181.6663,186.7121,3192933.0],["2021-06-16",186.7121,189.2493,175.5921,181.3587,2752270.0],["2021-06-17",181.3587,188.0191,180.215,185.0109,2460000.0],["2021-06-18",185.0109,187.8921,182.6019,185.9841,2328040.0],["2021-06-21",185.9841,196.8439,185.0109,196.1116,4406576.0],["2021-06-22",196.1116,213.4178,192.8161,211.6448,3843302.0],["2021-06-23",211.6448,214.8728,207.2797,211.7122,3380326.0],["2021-06-24",211.7122,214.7572,204.9574,207.4627,2725789.0],["2021-06-25",207.4627,218.7369,205.2465,216.8097,2697819.0],["2021-06-28",216.8097,220.4713,212.9552,215.239,2334057.0],["2021-06-29",215.239,216.37603759765625,208.1373,216.376,2167993.0],["2021-06-30",216.376,224.7015,209.8814,219.7775,2387060.0],["2021-07-01",219.7775,224.7304229736328,215.952,224.7304,1968490.0],["2021-07-02",224.7304,225.6844,209.5923,215.7979,3407510.0],["2021-07-05",215.7979,222.1095,211.0281,217.6287,2919457.0],["2021-07-06",217.6287,231.148,216.9253,222.5816,2678873.0],["2021-07-07",222.5816,226.436,217.7925,221.6276,2761106.0],["2021-07-08",221.6276,228.1801,219.7005,222.1095,2470209.0],["2021-07-09",222.1095,222.1094512939453,206.952,216.0677,5741123.0],["2021-07-12",216.0677,216.0676727294922,199.4745,212.4349,4887469.0],["2021-07-13",212.4349,223.1887,209.1105,222.1095,3246526.0],["2021-07-14",222.1095,224.3257,210.2572,221.3771,2363925.0],["2021-07-15",221.3771,243.511,219.7101,241.0827,3537621.0],["2021-07-16",241.0827,241.08270263671875,216.9734649658203,216.9735,3627030.0],["2021-07-19",216.9735,216.9734649658203,199.3492,208.1373,5942996.0],["2021-07-20",208.1373,210.6233,201.0644,210.4306,3111878.0],["2021-07-21",210.4306,227.0816,209.1201,226.2529,2714388.0],["2021-07-22",226.2529,229.3075,203.6276,203.6469,4351256.0],["2021-07-23",203.6469,203.64688110351562,183.28607177734375,183.2861,5472270.0],["2021-07-26",183.2861,183.28607177734375,167.7818,170.6533,7491233.0],["2021-07-27",170.6533,178.8535,167.1651,167.6854,5007615.0],["2021-07-28",167.6854,171.5012,162.4145,165.7678,4829461.0],["2021-07-29",165.7678,182.3417205810547,165.76783752441406,182.3417,3810009.0],["2021-07-30",182.3417,185.2325,164.1104,164.7753,5105580.0],["2021-08-02",164.7753,172.089,152.7882,162.6651,7758644.0],["2021-08-03",162.6651,167.6179,156.5269,166.2207,5506225.0],["2021-08-04",166.2207,174.8738,166.22073364257812,170.8556,3668839.0],["2021-08-05",170.8556,178.2657,166.7025,175.3749,4044616.0],["2021-08-06",175.3749,176.3385,164.8331,168.1286,3961777.0],["2021-08-09",168.1286,184.9434,166.6061,183.0548,4339967.0],["2021-08-10",183.0548,185.4349,172.4937,182.1875,4501270.0],["2021-08-11",182.1875,191.9295,176.3481,188.7593,3415485.0],["2021-08-12",188.7593,189.3085,181.3492,181.831,2552403.0],["2021-08-13",181.831,185.4734,173.1104,179.3835,3007576.0],["2021-08-16",179.3835,187.9017,175.8182,182.9777,2509157.0],["2021-08-17",182.9777,182.9777069091797,172.4841,174.4113,2581747.0],["2021-08-18",174.4113,178.2657,172.4938,176.3385,1663279.0],["2021-08-19",176.3385,182.8235,168.9381,171.4049,2606907.0],["2021-08-20",171.4049,174.4017,162.6554,166.6736,3013247.0],["2021-08-23",166.6736,169.9691,163.7154,166.1244,3418998.0],["2021-08-24",166.1244,174.7968,165.6233,171.6651,2241930.0],["2021-08-25",171.6651,173.9873,164.1683,172.5323,2891152.0],["2021-08-26",172.5323,173.0623,161.3642,162.8481,4037199.0],["2021-08-27",162.8481,173.4284,162.84814453125,169.5162,3443254.0],["2021-08-30",169.5162,169.5162353515625,152.5665,152.5665,2881130.0],["2021-08-31",152.5665,152.56654357910156,137.361,141.3503,13591068.0],["2021-09-01",141.3503,149.3578,135.8674,146.6211,7878858.0],["2021-09-02",146.6211,152.8171,143.6244,146.3899,4562099.0],["2021-09-03",146.3899,147.5173,136.831,145.4552,4240952.0],["2021-09-06",145.4552,152.8845,144.164,152.634,3811780.0],["2021-09-07",152.634,160.4873,148.9242,158.6661,3923573.0],["2021-09-08",158.6661,159.331,147.5944,148.2689,4689030.0],["2021-09-09",148.2689,150.5237,145.9852,148.8663,3570334.0],["2021-09-10",148.8663,150.3214,143.1233,145.2914,3590179.0],["2021-09-13",145.2914,148.2785,142.1404,142.3331,2713263.0],["2021-09-14",142.3331,148.0184,142.3331298828125,144.2507,3324268.0],["2021-09-15",144.2507,145.5034,137.3224,139.2882,4105539.0],["2021-09-16",139.2882,153.2218,139.2881622314453,151.9498,7428580.0],["2021-09-17",151.9498,151.94984436035156,139.9145,147.4306,6273128.0],["2021-09-22",147.4306,147.43055725097656,137.6982,141.0997,3177372.0],["2021-09-23",141.0997,147.1029,138.6425,144.8288,3890675.0],["2021-09-24",144.8288,156.7678,142.4006,153.9059,4805575.0],["2021-09-27",153.9059,161.1233,150.3214,155.0912,6441574.0],["2021-09-28",155.0912,158.9841,148.876,149.8685,3615920.0],["2021-09-29",149.8685,153.2122,143.8653,150.0805,3702824.0],["2021-09-30",150.0805,150.7742,144.0772,146.3706,3497179.0],["2021-10-08",146.3706,149.8396,143.6629,146.3513,2795827.0],["2021-10-11",146.3513,147.7871,140.6854,142.4199,3004378.0],["2021-10-12",142.4199,145.5034,138.2764,140.2036,2876007.0],["2021-10-13",140.2036,145.8503,136.8406,144.4819,2381454.0],["2021-10-14",144.4819,144.5398,136.0986,139.664,3588411.0],["2021-10-15",139.664,147.5076,137.7657,147.3535,3997077.0],["2021-10-18",147.3535,147.35345458984375,132.9766,142.1693,7881754.0],["2021-10-19",142.1693,154.6576,140.0494,150.8032,5540745.0],["2021-10-20",150.8032,157.9049,150.80316162109375,154.1757,4518452.0],["2021-10-21",154.1757,165.421,152.3642,157.0377,5744663.0],["2021-10-22",157.0377,160.68,153.0194,155.9006,2958318.0],["2021-10-25",155.9006,165.103,154.1276,161.8364,4358664.0],["2021-10-26",161.8364,161.83636474609375,155.8042,158.5505,3273583.0],["2021-10-27",158.5505,166.4616,149.8877,160.1115,4402593.0],["2021-10-28",160.1115,163.6383,155.3706,160.1404,2570046.0],["2021-10-29",160.1404,165.2571258544922,156.7389,165.2571,3476629.0],["2021-11-01",165.2571,181.7828,165.2571258544922,175.8182,6534543.0],["2021-11-02",175.8182,190.7925,175.81817626953125,184.3267,4908607.0],["2021-11-03",184.3267,189.7133,183.0741,184.1726,3118333.0],["2021-11-04",184.1726,185.9745,176.8203,184.3364,2599740.0],["2021-11-05",184.3364,184.33639526367188,176.9167,181.7829,2168698.0],["2021-11-08",181.7829,185.9745,175.5676,177.119,2621550.0],["2021-11-09",177.119,181.1565,174.4113,177.1479,2538109.0],["2021-11-10",177.1479,177.14794921875,170.9905,173.4284,2479551.0],["2021-11-11",173.4284,176.3385,167.2711,172.0505,2528883.0],["2021-11-12",172.0505,178.2657,160.9209,163.1468,4392038.0],["2021-11-15",163.1468,166.4134,158.1939,160.9209,4354185.0],["2021-11-16",160.9209,170.5569,158.1843,168.013,3639737.0],["2021-11-17",168.013,171.5109,163.9081,168.1479,3063256.0],["2021-11-18",168.1479,170.3064,164.9295,166.7025,2402385.0],["2021-11-19",166.7025,170.0944,164.9873,166.5098,2005944.0],["2021-11-22",166.5098,170.0751,164.0045,165.0644,2566481.0],["2021-11-23",165.0644,165.3535,161.1522,162.2796,2267980.0],["2021-11-24",162.2796,164.2068,159.4081,162.2122,1732570.0],["2021-11-25",162.2122,162.2122,157.9531,159.3406,1894481.0],["2021-11-26",159.3406,164.0045,158.1458,160.1982,2046169.0],["2021-11-29",160.1982,162.3856,155.7271,159.1865,2498318.0],["2021-11-30",159.1865,160.9209,156.6426,157.9627,2057152.0],["2021-12-01",157.9627,158.618,154.7539,156.8546,2854375.0],["2021-12-02",156.8546,163.7057,156.8545684814453,159.6201,3485281.0],["2021-12-03",159.6201,160.9884,155.2261,156.5847,2242193.0],["2021-12-06",156.5847,157.5483,149.3578,153.694,2639139.0],["2021-12-07",153.694,157.982,152.4895,155.2261,2333833.0],["2021-12-08",155.2261,165.9027,154.195,163.8021,4028104.0],["2021-12-09",163.8021,170.4124,160.4391,168.8803,5352519.0],["2021-12-10",168.8803,173.6982,167.1843,169.9306,4631159.0],["2021-12-13",169.9306,170.5666,155.9102,156.8449,5576560.0],["2021-12-14",156.8449,157.5484,145.9659,146.968,6460972.0],["2021-12-15",146.968,153.1158,144.559,153.0002,6035546.0],["2021-12-16",153.0002,153.00015258789062,145.9852,149.589,3516253.0],["2021-12-17",149.589,149.7529,145.3107,145.8117,2221354.0],["2021-12-20",145.8117,145.81173706054688,141.5622,142.6126,3434374.0],["2021-12-21",142.6126,145.2721,140.4734,144.5494,1909564.0],["2021-12-22",144.5494,146.1297,143.2967,143.422,2607116.0],["2021-12-23",143.422,143.4316,141.1768,143.2871,2804278.0],["2021-12-24",143.2871,143.28709411621094,135.7807,136.4263,3338492.0],["2021-12-27",136.4263,140.5312,134.2582,139.9434,2594291.0],["2021-12-28",139.9434,146.9295,139.7218,146.7079,4071584.0],["2021-12-29",146.7079,150.5622,144.8385,149.7239,3820037.0],["2021-12-30",149.7239,149.7432,146.1586,148.3074,2321754.0],["2021-12-31",148.3074,150.8032,144.6169,145.4552,2207406.0],["2022-01-04",145.4552,146.9777,141.649,142.3909,2695845.0],["2022-01-05",142.3909,147.3149,138.8738,146.4477,4205151.0],["2022-01-06",146.4477,147.4306,142.3909,142.8149,2264842.0],["2022-01-07",142.8149,146.8909,141.7164,142.6126,2527451.0],["2022-01-10",142.6126,149.8396,138.7582,146.9488,3857635.0],["2022-01-11",146.9488,149.3481,141.0612,141.1383,2319121.0],["2022-01-12",141.1383,143.2582,139.8374,142.574,2105321.0],["2022-01-13",142.574,142.57403564453125,136.1854,137.9006,2034078.0],["2022-01-14",137.9006,138.6426,133.2271,135.3856,2124454.0],["2022-01-17",135.3856,137.0622,132.0226,135.8674,2296197.0],["2022-01-18",135.8674,145.3781,134.9038,141.1286,3209345.0],["2022-01-19",141.1286,141.12863159179688,133.5451,134.4702,2056323.0],["2022-01-20",134.4702,135.3856,130.8567,132.6104,1765917.0],["2022-01-21",132.6104,133.3717,128.7368,131.5023,1944304.0],["2022-01-24",131.5023,135.4434,127.9177,129.1318,2771044.0],["2022-01-25",129.1318,133.2271,129.1318359375,130.6543,2318912.0],["2022-01-26",130.6543,132.967,127.2914,128.3031,1719675.0],["2022-01-27",128.3031,129.9702,124.8342,125.4605,1557565.0],["2022-01-28",125.4605,131.9937,123.2731,130.0858,2389310.0],["2022-02-07",130.0858,133.5933,125.0751,125.4123,2326877.0],["2022-02-08",125.4123,125.4123306274414,118.4359,120.9316,3558675.0],["2022-02-09",120.9316,123.9766,118.5708,123.7453,3913806.0],["2022-02-10",123.7453,124.1115,118.908,120.0836,1792152.0],["2022-02-11",120.0836,127.3299,119.1682,124.5451,3538193.0],["2022-02-14",124.5451,124.54509735107422,118.7153,119.968,2549228.0],["2022-02-15",119.968,128.1586,119.4284,127.9659,3143449.0],["2022-02-16",127.9659,128.8235,125.2678,125.7496,1859681.0],["2022-02-17",125.7496,127.9081,125.104,127.7057,1559856.0],["2022-02-18",127.7057,128.0141,124.786,126.3663,1459743.0],["2022-02-21",126.3663,136.3492,125.6051,132.7935,3480938.0],["2022-02-22",132.7935,133.7378,128.1586,130.0569,3004568.0],["2022-02-23",130.0569,134.422,126.8866,133.5933,2228517.0],["2022-02-24",133.5933,133.59329223632812,127.9177,129.816,1992171.0],["2022-02-25",129.816,133.9209,128.332,133.3139,2025602.0],["2022-02-28",133.3139,134.2004,129.1222,130.5387,2092363.0],["2022-03-01",130.5387,132.4948,127.9177,128.4091,1957108.0],["2022-03-02",128.4091,129.5944,124.5933,125.0269,1505475.0],["2022-03-03",125.0269,126.1929,120.2571,120.5462,1783511.0],["2022-03-04",120.5462,121.6061,118.6575,119.1008,1605464.0],["2022-03-07",119.1008,119.10076141357422,110.8716,111.6136,3182980.0],["2022-03-08",111.6136,114.6586,109.2624,109.7731,2389895.0],["2022-03-09",109.7731,112.3459,105.302,109.619,2742605.0],["2022-03-10",109.619,114.3791,109.61895751953125,112.7603,1872534.0],["2022-03-11",112.7603,113.2228,108.4626,112.741,1931500.0],["2022-03-14",112.741,112.74101257324219,105.3309,106.0055,4096775.0],["2022-03-15",106.0055,106.0055,99.2988,99.9348,4907965.0],["2022-03-16",99.9348,104.0686,97.4294,103.105,4988362.0],["2022-03-17",103.105,109.8502,103.10503387451172,108.4048,4870503.0],["2022-03-18",108.4048,108.40483093261719,104.7239,105.8995,2195522.0],["2022-03-21",105.8995,110.2742,104.8395,109.2721,2272125.0],["2022-03-22",109.2721,109.27206420898438,105.7068,106.8245,1794992.0],["2022-03-23",106.8245,108.9252,105.8995,107.6918,1701703.0],["2022-03-24",107.6918,109.3684,105.3213,108.5494,1630631.0],["2022-03-25",108.5494,111.6136,105.1479,105.5911,1902966.0],["2022-03-28",105.5911,105.59111785888672,100.802,102.1318,2217190.0],["2022-03-29",102.1318,104.9166,99.2314,100.0986,2975112.0],["2022-03-30",100.0986,107.4509,100.0986099243164,106.8438,2743652.0],["2022-03-31",106.8438,107.3834,104.0397,104.7046,2055190.0],["2022-04-01",104.7046,106.68,103.4905,105.0804,1841933.0],["2022-04-06",105.0804,105.7067,102.6232,103.7121,1819813.0],["2022-04-07",103.7121,104.5312,100.2913,100.5611,2010961.0],["2022-04-08",100.5611,101.2742,97.8052,99.1446,1894909.0],["2022-04-11",99.1446,99.14463806152344,92.6018,93.2089,2869201.0],["2022-04-12",93.2089,96.6393,91.0601,96.5237,2739996.0],["2022-04-13",96.5237,98.605,94.0472,95.1264,1840913.0],["2022-04-14",95.1264,104.63714599609375,95.1168,104.6371,3262845.0],["2022-04-15",104.6371,106.574,100.2721,102.498,3479963.0],["2022-04-18",102.498,103.741,101.226,102.3149,1620505.0],["2022-04-19",102.3149,102.9027,97.4198,98.499,3045231.0],["2022-04-20",98.499,100.696,97.3234,97.786,2291168.0],["2022-04-21",97.786,102.8738,95.9359,98.0172,3363249.0],["2022-04-22",98.0172,99.7903,95.8588,96.0804,3095386.0],["2022-04-25",96.0804,103.3941,95.878,96.6007,5309389.0],["2022-04-26",96.6007,101.1778,92.8813,93.9605,4773484.0],["2022-04-27",93.9605,100.407,87.6875,99.4819,5104342.0],["2022-04-28",99.4819,101.2838,97.7956,99.7324,2344207.0],["2022-04-29",99.7324,104.5986,97.998,104.165,3326117.0],["2022-05-05",104.165,105.0322,97.4198,98.7688,4667019.0],["2022-05-06",98.7688,98.76884460449219,93.2185,93.9509,2126460.0],["2022-05-09",93.9509,93.95085144042969,87.5718,88.362,2900720.0],["2022-05-10",88.362,90.7806,83.862,88.6511,2957984.0],["2022-05-11",88.6511,97.3234,87.7645,96.1671,3935985.0],["2022-05-12",96.1671,96.16712188720703,93.4498,95.0108,1905329.0],["2022-05-13",95.0108,95.984,93.2474,94.2399,1237500.0],["2022-05-16",94.2399,100.0312,93.2474,96.9862,3037791.0],["2022-05-17",96.9862,99.4626,95.6082,98.7688,2280263.0],["2022-05-18",98.7688,100.2046,95.5408,97.2656,2328253.0],["2022-05-19",97.2656,97.265625,94.317,95.3866,2576637.0],["2022-05-20",95.3866,100.0215,94.9144,97.998,2809209.0],["2022-05-23",97.998,98.8652,95.4059,96.3502,1820783.0],["2022-05-24",96.3502,101.1778,94.8277,96.6489,3105023.0],["2022-05-25",96.6489,96.7356,92.7078,93.4787,2336698.0],["2022-05-26",93.4787,95.2613,90.4241,92.9969,1926181.0],["2022-05-27",92.9969,99.2506,92.99688720703125,96.4466,3266520.0],["2022-05-30",96.4466,103.9723,95.4926,102.6232,4063750.0],["2022-05-31",102.6232,112.8856,100.9851,112.8856,6050588.0],["2022-06-01",112.8856,115.8727,110.5826,111.7774,4608798.0],["2022-06-02",111.7774,112.7502,108.0807,109.7831,3022099.0],["2022-06-06",109.7831,112.3222,107.1468,111.291,4614983.0],["2022-06-07",111.291,115.6492,108.966,113.8203,3867890.0],["2022-06-08",113.8203,113.82034301757812,109.4426,111.6315,2816593.0],["2022-06-09",111.6315,112.5362,107.497,108.178,2786249.0],["2022-06-10",108.178,108.4698,105.4541,107.711,2275652.0],["2022-06-13",107.711,107.71101379394531,101.446,104.5007,5208270.0],["2022-06-14",104.5007,106.3199,102.2924,106.2907,2814933.0],["2022-06-15",106.2907,109.2967,104.0921,107.4483,3419453.0],["2022-06-16",107.4483,110.8241,106.816,108.0807,2534667.0],["2022-06-17",108.0807,110.4544,103.5473,110.2501,4157193.0],["2022-06-20",110.2501,113.1686,109.4913,111.8747,4327732.0],["2022-06-21",111.8747,120.6301,109.9388,114.8029,6428879.0],["2022-06-22",114.8029,118.2467,106.3199,106.5242,6211822.0],["2022-06-23",106.5242,109.4329,104.4034,106.9522,3863424.0],["2022-06-24",106.9522,109.8026,105.2303,108.3628,4419692.0],["2022-06-27",108.3628,115.2601,108.36280822753906,112.6724,5409314.0],["2022-06-28",112.6724,112.67241668701172,107.2051,110.5711,4068967.0],["2022-06-29",110.5711,113.6939,109.0049,111.7774,4035649.0],["2022-06-30",111.7774,121.6029,111.77742004394531,118.5775,5552273.0],["2022-07-01",118.5775,122.7022,117.7116,121.0679,4199674.0],["2022-07-04",121.0679,121.06787872314453,117.4101,119.6087,3867591.0],["2022-07-05",119.6087,123.0622,114.7932,118.5483,4127406.0],["2022-07-06",118.5483,118.54827117919922,111.972,113.869,4203415.0],["2022-07-07",113.869,114.5013,107.497,108.8784,5489108.0],["2022-07-08",108.8784,108.87840270996094,104.6758,106.0378,6147552.0],["2022-07-11",106.0378,106.0378,101.7476,102.6329,4151374.0],["2022-07-12",102.6329,104.1602,99.0334,99.6755,4159266.0],["2022-07-13",99.6755,100.7942,98.1482,100.2786,3182393.0],["2022-07-14",100.2786,102.5161,98.2357,99.0821,4212064.0],["2022-07-15",99.0821,102.5161,97.2823,100.0549,4281885.0],["2022-07-18",100.0549,100.05489349365234,95.9301,98.1579,3581944.0],["2022-07-19",98.1579,98.7319,96.3095,97.1851,2497766.0],["2022-07-20",97.1851,98.5762,96.5722,97.6812,2633757.0],["2022-07-21",97.6812,98.0509,95.9982,95.9982,2595573.0],["2022-07-22",95.9982,96.7084,93.3911,94.4222,3838425.0],["2022-07-25",94.4222,96.8154,93.2257,94.7725,3930510.0],["2022-07-26",94.7725,96.0177,93.7802,94.218,2927490.0],["2022-07-27",94.218,95.3464,93.2451,94.7044,2623014.0],["2022-07-28",94.7044,96.2901,93.7607,94.1304,3032823.0],["2022-07-29",94.1304,94.3639,89.9667,89.9959,4120417.0],["2022-08-01",89.9959,94.1401,89.4998,91.4454,4247532.0],["2022-08-02",91.4454,91.44540405273438,86.5813,87.6222,4332566.0],["2022-08-03",87.6222,89.9862,87.0774,87.7973,3237131.0],["2022-08-04",87.7973,89.1106,86.591,87.5055,2846258.0],["2022-08-05",87.5055,88.3226,86.5813,88.2837,3532516.0],["2022-08-08",88.2837,88.8869,86.7272,87.1163,3107780.0],["2022-08-09",87.1163,88.7701,84.7329,88.5075,5182353.0],["2022-08-10",88.5075,88.50748443603516,84.5092,84.6551,6292472.0],["2022-08-11",84.6551,91.0563,84.65509796142578,90.4726,8037409.0],["2022-08-12",90.4726,93.858,89.4998,91.3287,6256045.0],["2022-08-15",91.3287,91.32866668701172,88.9842,90.7547,3738030.0],["2022-08-16",90.7547,91.3481,89.7041,90.3267,2586433.0],["2022-08-17",90.3267,90.7644,88.8285,90.2099,3007407.0],["2022-08-18",90.2099,90.3948,87.5541,87.9432,3577750.0],["2022-08-19",87.9432,89.0134,86.591,86.9315,2788242.0],["2022-08-22",86.9315,88.2059,85.1901,87.7,2365517.0],["2022-08-23",87.7,87.70003509521484,85.4042,85.9198,3544072.0],["2022-08-24",85.9198,86.4646,82.3009,82.4954,4314197.0],["2022-08-25",82.4954,83.8574,80.7638,83.5655,3342498.0],["2022-08-26",83.5655,84.3924,80.8124,81.5226,3225331.0],["2022-08-29",81.5226,81.52261352539062,78.3512,79.577,4623892.0],["2022-08-30",79.577,80.3552,77.8161,78.4874,3474288.0],["2022-08-31",78.4874,80.0634,77.1449,79.3824,4099938.0],["2022-09-01",79.3824,81.0167,78.429,79.47,3239649.0],["2022-09-02",79.47,79.47,76.9114,77.6313,3186174.0],["2022-09-05",77.6313,77.8356,75.1214,76.2596,3226836.0],["2022-09-06",76.2596,77.6605,75.1117,75.5008,3559585.0],["2022-09-07",75.5008,75.5008316040039,73.4287,73.6038,6152399.0],["2022-09-08",73.6038,74.1389,71.7944,71.8041,6380601.0],["2022-09-09",71.8041,73.1563,71.1912,72.8061,6326989.0],["2022-09-13",72.8061,74.4988,72.4753,73.0688,4485027.0],["2022-09-14",73.0688,73.06877136230469,71.0161,71.9792,2500847.0],["2022-09-15",71.9792,73.3606,69.9363,70.413,4701220.0],["2022-09-16",70.413,70.9772,68.6035,68.6035,4359746.0],["2022-09-19",68.6035,69.0024,67.4069,67.942,3549427.0],["2022-09-20",67.942,68.8564,67.5626,68.516,2711377.0],["2022-09-21",68.516,68.51596069335938,66.259,67.3875,3311341.0],["2022-09-22",67.3875,67.5042,65.6169,65.9477,3714350.0],["2022-09-23",65.9477,66.473,64.3036,64.9554,2991593.0],["2022-09-26",64.9554,66.5119,64.3912,65.5878,3654608.0],["2022-09-27",65.5878,68.1657,65.3932,68.156,5019357.0],["2022-09-28",68.156,68.9537,65.7629,66.152,2932975.0],["2022-09-29",66.152,69.1677,65.9672,66.4147,5040368.0],["2022-09-30",66.4147,67.0859,64.5955,64.8873,3419844.0],["2022-10-10",64.8873,65.6364,62.3677,62.5915,3479348.0],["2022-10-11",62.5915,63.574,60.8015,63.4184,3419644.0],["2022-10-12",63.4184,64.7706,61.4922,64.5371,3091481.0],["2022-10-13",64.5371,67.5529,64.0507,64.4301,3716508.0],["2022-10-14",64.4301,69.5374,64.43010711669922,68.0879,6600108.0],["2022-10-17",68.0879,69.4985,67.0081,68.0198,3763165.0],["2022-10-18",68.0198,68.5841,67.0081,67.368,2689819.0],["2022-10-19",67.368,68.0004,65.4321,65.4516,3111503.0],["2022-10-20",65.4516,67.2999,64.79,65.5197,3186702.0],["2022-10-21",65.5197,66.8232,64.5566,65.6753,3415230.0],["2022-10-24",65.6753,65.6753158569336,60.9571,61.0349,6044044.0],["2022-10-25",61.0349,62.251,59.0115,59.8676,4757047.0],["2022-10-26",59.8676,64.7803,59.8286,63.9534,6395451.0],["2022-10-27",63.9534,65.043,62.9417,63.0681,3804530.0],["2022-10-28",63.0681,63.6908,59.5173,59.8286,3894828.0],["2022-10-31",59.8286,59.828643798828125,54.5851,56.7156,7929490.0],["2022-11-01",56.7156,62.3872,56.715606689453125,62.3872,6270722.0],["2022-11-02",62.3872,66.7357,62.38716506958008,65.0722,8246983.0],["2022-11-03",65.0722,65.2862,63.4767,64.6344,4358537.0],["2022-11-04",64.6344,68.1463,64.63439178466797,66.7941,5947680.0],["2022-11-07",66.7941,68.2825,65.8601,67.3194,4432651.0],["2022-11-08",67.3194,67.475,65.724,66.2687,2642873.0],["2022-11-09",66.2687,66.9303,65.4905,65.6364,2484815.0],["2022-11-10",65.6364,66.0353,63.9145,64.148,3296971.0],["2022-11-11",64.148,68.1852,64.14798736572266,67.1443,5377213.0],["2022-11-14",67.1443,71.4928,67.14427185058594,67.6988,8294524.0],["2022-11-15",67.6988,73.4482,66.6189,73.1369,10126926.0],["2022-11-16",73.1369,75.2771,71.9889,73.993,8866460.0],["2022-11-17",73.993,75.4522,72.057,75.4522,6125962.0],["2022-11-18",75.4522,75.7927,73.1077,73.4482,4983866.0],["2022-11-21",73.4482,73.44816589355469,70.7437,72.0084,4016717.0],["2022-11-22",72.0084,72.3683,70.2379,70.6173,3031107.0],["2022-11-23",70.6173,71.1134,67.5918,68.6132,4322621.0],["2022-11-24",68.6132,70.5102,68.61323547363281,70.0627,3206808.0],["2022-11-25",70.0627,71.4539,68.9926,69.518,2740588.0],["2022-11-28",69.518,69.5179672241211,66.5217,68.8759,3385676.0],["2022-11-29",68.8759,72.7575,68.8759,72.6115,4635568.0],["2022-11-30",72.6115,72.6115493774414,70.053,70.0822,3766762.0],["2022-12-01",70.0822,73.9346,70.08220672607422,71.6776,4435701.0],["2022-12-02",71.6776,73.0396,70.8215,71.843,2614314.0],["2022-12-05",71.843,78.2636,71.84300994873047,77.9329,7968300.0],["2022-12-06",77.9329,79.9855,76.1818,77.7383,6232364.0],["2022-12-07",77.7383,78.3317,75.7635,76.9309,3978317.0],["2022-12-08",76.9309,79.217,75.4911,78.9933,4393772.0],["2022-12-09",78.9933,81.7269,77.8259,81.6199,6328084.0],["2022-12-12",81.6199,83.0791,79.2851,79.7715,5113895.0],["2022-12-13",79.7715,80.9195,78.1275,79.684,2199640.0],["2022-12-14",79.684,81.2308,78.6333,80.9876,3077493.0],["2022-12-15",80.9876,84.3146,79.7034,79.8493,4469724.0],["2022-12-16",79.8493,80.6763,77.1644,77.7286,5137704.0],["2022-12-19",77.7286,78.215,75.89,76.6488,2972181.0],["2022-12-20",76.6488,77.1157,73.8373,74.6837,2861674.0],["2022-12-21",74.6837,76.318,74.4113,74.9561,1964184.0],["2022-12-22",74.9561,77.3784,74.7907,75.4911,3538706.0],["2022-12-23",75.4911,75.49110412597656,73.1174,74.1194,2577340.0],["2022-12-26",74.1194,74.5961,73.1563,73.3412,2201145.0],["2022-12-27",73.3412,75.5592,73.3411636352539,75.316,3015656.0],["2022-12-28",75.316,75.4425,72.0668,73.2536,3513310.0],["2022-12-29",73.2536,73.8276,71.1426,71.2399,2375707.0],["2022-12-30",71.2399,72.3683,70.7826,70.9577,1846210.0],["2023-01-03",70.9577,71.3371,68.9635,70.9188,3663611.0],["2023-01-04",70.9188,73.4482,70.6075,71.4928,4068873.0],["2023-01-05",71.4928,75.2868,71.308,74.8782,5770805.0],["2023-01-06",74.8782,75.3938,73.4579,73.4774,3155676.0],["2023-01-09",73.4774,74.8101,72.9715,73.5844,2462203.0],["2023-01-10",73.5844,74.6837,72.6505,74.1778,2741395.0],["2023-01-11",74.1778,74.9171,72.6699,72.7575,2845016.0],["2023-01-12",72.7575,73.2439,71.9403,72.4753,2007524.0],["2023-01-13",72.4753,79.7229,72.0862,79.7229,11272286.0],["2023-01-16",79.7229,87.3596,79.72288513183594,86.6591,14325219.0],["2023-01-17",86.6591,87.6514,84.5189,85.8517,6260815.0],["2023-01-18",85.8517,86.6299,81.5032,81.9117,6939986.0],["2023-01-19",81.9117,86.5813,80.9389,86.1727,6506392.0],["2023-01-20",86.1727,88.9161,84.6356,84.8788,5336741.0],["2023-01-30",84.8788,86.5813,83.011,83.7309,4965385.0],["2023-01-31",83.7309,85.8419,82.8846,84.8302,4644999.0],["2023-02-01",84.8302,89.9862,84.0811,89.0912,6185961.0],["2023-02-02",89.0912,92.0096,86.6786,88.7896,6038990.0],["2023-02-03",88.7896,90.4531,85.9003,90.278,5660583.0],["2023-02-06",90.278,90.27802276611328,84.7135,87.165,5810055.0],["2023-02-07",87.165,91.3481,86.3965,91.1536,6533414.0],["2023-02-08",91.1536,95.7064,89.4998,93.7996,5849563.0],["2023-02-09",93.7996,96.5722,90.9104,94.3736,5645774.0],["2023-02-10",94.3736,94.7919,91.3968,92.0583,3697039.0],["2023-02-13",92.0583,94.1693,91.1341,92.0486,3500133.0],["2023-02-14",92.0486,94.179,91.2508,92.4961,3137620.0],["2023-02-15",92.4961,92.49605560302734,88.1767,88.8188,5343898.0],["2023-02-16",88.8188,89.0912,85.3458,86.1435,5180400.0],["2023-02-17",86.1435,87.807,85.0248,85.3847,3721681.0],["2023-02-20",85.3847,91.03682708740234,84.8302,91.0368,6293166.0],["2023-02-21",91.0368,91.7859,89.7722,90.7644,3070069.0],["2023-02-22",90.7644,91.6108,87.6417,90.3267,4217611.0],["2023-02-23",90.3267,94.0331,90.2586,90.3558,3925492.0],["2023-02-24",90.3558,91.0855,89.383,90.0835,2347154.0],["2023-02-27",90.0835,90.08345794677734,87.1163,87.7584,2921180.0],["2023-02-28",87.7584,88.3032,85.7544,87.953,3191243.0],["2023-03-01",87.953,92.3599,86.3381,89.85,4307117.0],["2023-03-02",89.85,90.3169,88.3324,88.8966,2031274.0],["2023-03-03",88.8966,90.9395,87.165,87.3109,2170808.0],["2023-03-06",87.3109,87.9627,82.8846,83.9158,6131859.0],["2023-03-07",83.9158,85.4917,80.7444,80.9486,4563372.0],["2023-03-08",80.9486,81.5518,79.7715,80.1315,2175431.0],["2023-03-09",80.1315,80.5984,78.4096,78.8376,2730951.0],["2023-03-10",78.8376,78.83761596679688,76.4834,76.746,3697850.0],["2023-03-13",76.746,79.577,76.74604797363281,78.4388,3945772.0],["2023-03-14",78.4388,79.7521,77.3978,79.1197,3348475.0],["2023-03-15",79.1197,81.2308,79.11973571777344,81.1529,3565768.0],["2023-03-16",81.1529,81.1627,78.8084,80.1509,2906519.0],["2023-03-17",80.1509,81.114,77.2033,78.5068,4695400.0],["2023-03-20",78.5068,78.50684356689453,75.4911,76.104,4432523.0],["2023-03-21",76.104,80.7444,76.1039810180664,80.2579,3915490.0],["2023-03-22",80.2579,81.2308,79.2948,79.7618,2561440.0],["2023-03-23",79.7618,81.9117,78.7987,81.5518,4147471.0],["2023-03-24",81.5518,87.5347,81.2308,84.1395,6556723.0],["2023-03-27",84.1395,86.4256,83.2737,84.0422,4502507.0],["2023-03-28",84.0422,84.7621,81.1724,81.4253,2846274.0],["2023-03-29",81.4253,82.8165,79.7715,80.472,3112437.0],["2023-03-30",80.472,84.1687,79.4797,82.9916,4513860.0],["2023-03-31",82.9916,82.99156188964844,80.112,80.3552,3878484.0],["2023-04-03",80.3552,82.9818,77.8745,78.2247,6648017.0],["2023-04-04",78.2247,79.2851,76.5126,78.7014,4952627.0],["2023-04-06",78.7014,80.2385,77.106,78.4096,3585021.0],["2023-04-07",78.4096,80.1704,77.4367,79.8104,3540583.0],["2023-04-10",79.8104,82.3009,79.2851,80.1704,3591221.0],["2023-04-11",80.1704,83.2737,79.3921,81.1237,4190401.0],["2023-04-12",81.1237,81.6004,78.322,79.2948,3695591.0],["2023-04-13",79.2948,79.29484558105469,77.8551,78.1761,2457408.0],["2023-04-14",78.1761,80.2093,77.3395,79.6451,2937495.0],["2023-04-17",79.6451,82.1744,79.1781,80.5206,2788452.0],["2023-04-18",80.5206,80.52059173583984,78.6333,78.9446,1938200.0],["2023-04-19",78.9446,79.4894,76.9309,77.3881,3057264.0],["2023-04-20",77.3881,79.1878,76.6682,78.5068,3161946.0],["2023-04-21",78.5068,78.896,73.9346,74.1778,3940699.0],["2023-04-24",74.1778,74.6837,70.9286,71.6095,5050304.0],["2023-04-25",71.6095,71.9403,68.7592,70.6075,5398561.0],["2023-04-26",70.6075,71.2009,69.1969,69.3137,2776829.0],["2023-04-27",69.3137,69.3331,67.2902,68.944,6673614.0],["2023-04-28",68.944,70.5297,67.2124,67.6112,3677749.0],["2023-05-04",67.6112,71.843,67.6112,69.0705,5838889.0],["2023-05-05",69.0705,69.07046508789062,66.9303,67.1637,3031695.0],["2023-05-08",67.1637,67.582,65.1986,65.5002,4577318.0],["2023-05-09",65.5002,66.619,63.8464,64.6733,3453237.0],["2023-05-10",64.6733,66.8816,64.5955,65.8601,3215433.0],["2023-05-11",65.8601,65.9866,64.8873,65.4418,1985945.0],["2023-05-12",65.4418,66.5995,64.576,65.1403,2505702.0],["2023-05-15",65.1403,65.6461,64.362,65.4321,2250649.0],["2023-05-16",65.4321,65.7629,64.5274,64.6928,2003457.0],["2023-05-17",64.6928,65.0624,63.0681,63.3405,3706324.0],["2023-05-18",63.3405,65.6559,63.34053421020508,64.936,4355215.0],["2023-05-19",64.936,69.8584,64.5955,69.0315,7383432.0],["2023-05-22",69.0315,73.1466,68.5841,72.845,8409287.0],["2023-05-23",72.845,73.6914,71.5803,72.8742,4401447.0],["2023-05-24",72.8742,72.87420654296875,70.8216,71.6485,3972801.0],["2023-05-25",71.6485,71.7165,69.0705,70.0919,3452903.0],["2023-05-26",70.0919,71.629,68.9245,70.9772,2710125.0],["2023-05-29",70.9772,71.5025,68.9635,69.7904,3789822.0],["2023-05-30",69.7904,71.2788,67.475,68.8467,3433919.0],["2023-05-31",68.8467,70.3935,66.9984,67.3583,2899007.0],["2023-06-01",67.3583,70.413,65.8407,68.3019,3071488.0],["2023-06-02",68.3019,74.6545,68.0782,73.2633,7063380.0],["2023-06-05",73.2633,73.26333618164062,70.1503,72.203,5182317.0],["2023-06-06",72.203,73.1758,70.3351,70.7145,3506698.0],["2023-06-07",70.7145,71.4831,68.8759,69.2845,2588363.0],["2023-06-08",69.2845,70.8313,68.9732,70.627,3316180.0],["2023-06-09",70.627,71.2107,66.473,66.7649,5332210.0],["2023-06-12",66.7649,71.0161,65.4029,70.0238,5516439.0],["2023-06-13",70.0238,70.02383422851562,66.9886,67.835,3821386.0],["2023-06-14",67.835,69.4401,67.2707,68.1755,2434998.0],["2023-06-15",68.1755,72.4327,68.0375,71.8809,4992686.0],["2023-06-16",71.8809,73.3689,71.4571,72.7875,5139238.0],["2023-06-19",72.7875,73.3394,70.9545,70.9841,3300419.0],["2023-06-20",70.9841,77.3503,70.2745,75.8819,9469471.0],["2023-06-21",75.8819,76.7097,73.4774,73.911,5674077.0],["2023-06-26",73.911,78.1978,73.8715,74.5614,7250296.0],["2023-06-27",74.5614,78.4934,73.3788,78.4343,6861043.0],["2023-06-28",78.4343,79.3508,76.552,77.2714,3669010.0],["2023-06-29",77.2714,78.3456,75.1428,77.3503,3743953.0],["2023-06-30",77.3503,78.8186,76.2564,76.6407,3312928.0],["2023-07-03",76.6407,83.7658,76.286,80.4151,6966907.0],["2023-07-04",80.4151,81.4302,78.6413,78.8482,4062291.0],["2023-07-05",78.8482,78.84821319580078,76.1677,76.2268,4232235.0],["2023-07-06",76.2268,77.3306,75.1231,76.1677,3098818.0],["2023-07-07",76.1677,76.16770935058594,74.3544,74.857,2386569.0],["2023-07-10",74.857,75.7045,73.7927,74.7486,2499618.0],["2023-07-11",74.7486,75.2906,73.4084,73.9011,2488923.0],["2023-07-12",73.9011,76.355,72.6594,74.7289,3716664.0],["2023-07-13",74.7289,75.4976,73.5463,74.5023,2617210.0],["2023-07-14",74.5023,74.5121,71.94,71.9893,3341166.0],["2023-07-17",71.9893,73.3985,71.5557,72.5313,1816097.0],["2023-07-18",72.5313,73.2211,71.94,72.5806,1387703.0],["2023-07-19",72.5806,74.6599,71.94,73.9602,3062628.0],["2023-07-20",73.9602,74.7191,72.4426,72.6101,1629344.0],["2023-07-21",72.6101,72.8466,70.1169,70.3928,2765255.0],["2023-07-24",70.3928,71.0137,69.0328,69.358,2605856.0],["2023-07-25",69.358,73.4182,69.35804748535156,73.2408,4164077.0],["2023-07-26",73.2408,73.8913,71.9991,72.1469,1705091.0],["2023-07-27",72.1469,73.911,72.1469497680664,72.5904,2303998.0],["2023-07-28",72.5904,76.8083,72.0484,76.0987,4692150.0],["2023-07-31",76.0987,78.1485,75.5666,77.8923,4856168.0],["2023-08-01",77.8923,77.89229583740234,76.6703,77.1335,2139791.0],["2023-08-02",77.1335,78.1584,76.7689,77.0941,1923368.0],["2023-08-03",77.0941,77.2616,75.3892,77.2616,1990620.0],["2023-08-04",77.2616,78.73,77.26158905029297,78.4737,2478646.0],["2023-08-07",78.4737,78.4737319946289,76.1283,76.6112,2085981.0],["2023-08-08",76.6112,77.2616,74.8964,75.4385,1579100.0],["2023-08-09",75.4385,76.2663,74.2263,74.7782,1513152.0],["2023-08-10",74.7782,75.133,73.2211,74.9161,1689900.0],["2023-08-11",74.9161,75.0738,73.2211,73.3,1377022.0],["2023-08-14",73.3,73.29996490478516,71.3586,72.3933,1339646.0],["2023-08-15",72.3933,72.9255,70.3632,71.0432,1557661.0],["2023-08-16",71.0432,71.5852,69.969,70.1661,1186686.0],["2023-08-17",70.1661,72.1075,69.5354,71.7035,1605721.0],["2023-08-18",71.7035,73.0043,70.7574,70.9545,1366552.0],["2023-08-21",70.9545,71.4374,68.4908,68.5894,1896854.0],["2023-08-22",68.5894,69.5847,66.3326,68.7963,2494089.0],["2023-08-23",68.7963,68.79631805419922,67.1998,67.328,1715528.0],["2023-08-24",67.328,69.0525,67.1999,67.4364,1572839.0],["2023-08-25",67.4364,68.0966,65.7512,65.9877,1509500.0],["2023-08-28",65.9877,65.98770141601562,59.38499069213867,59.385,7352650.0],["2023-08-29",59.385,59.38499069213867,53.4426,54.1718,26850333.0],["2023-08-30",54.1718,54.5167,53.1075,53.7481,12173535.0],["2023-08-31",53.7481,54.1521,52.1319,52.26,11144969.0],["2023-09-01",52.26,52.9794,52.1713,52.3684,6545167.0],["2023-09-04",52.3684,53.5017,52.2107,53.4031,8126263.0],["2023-09-05",53.4031,53.6002,52.94,53.482,4989253.0],["2023-09-06",53.482,53.481971740722656,52.3093,52.802,4228063.0],["2023-09-07",52.802,52.8118,52.0038,52.2304,4886437.0],["2023-09-08",52.2304,52.23041534423828,51.3829,51.5504,2526574.0],["2023-09-11",51.5504,52.0924,51.0774,51.7574,3576154.0],["2023-09-12",51.7574,52.3191,51.2449,51.7377,3042813.0],["2023-09-13",51.7377,51.737674713134766,50.289,50.8507,4582703.0],["2023-09-14",50.8507,50.9887,49.4317,49.7174,5104225.0],["2023-09-15",49.7174,49.8653,48.998,49.5893,6152251.0],["2023-09-18",49.5893,50.7325,48.998,49.3331,7189635.0],["2023-09-19",49.3331,49.4612,48.2983,48.5841,4073637.0],["2023-09-20",48.5841,48.663,47.8056,47.9731,4494679.0],["2023-09-21",47.9731,48.121,47.4016,47.4607,3744805.0],["2023-09-22",47.4607,48.6334114074707,47.234,48.6334,4918012.0],["2023-09-25",48.6334,49.2346,47.7465,47.9633,3648941.0],["2023-09-26",47.9633,48.5644,47.6479,47.7268,3445433.0],["2023-09-27",47.7268,48.9389,47.6085,48.2097,4209175.0],["2023-09-28",48.2097,48.4856,47.6972,47.7958,3610547.0],["2023-10-09",47.7958,48.2392,47.3621,47.4705,3433932.0],["2023-10-10",47.4705,48.1998,47.1552,47.1848,4151618.0],["2023-10-11",47.1848,48.0618,47.184757232666016,47.4705,3408326.0],["2023-10-12",47.4705,48.4166,47.3621,48.0815,3836560.0],["2023-10-13",48.0815,48.081546783447266,47.0566,47.3621,4474347.0],["2023-10-16",47.3621,47.3917,45.8445,45.9332,5341878.0],["2023-10-17",45.9332,46.3964,45.7361,46.0219,3444864.0],["2023-10-18",46.0219,46.02189254760742,44.8098,44.9083,4121550.0],["2023-10-19",44.9083,45.1054,43.9524,44.0411,4673800.0],["2023-10-20",44.0411,44.7014,43.7553,43.8933,3976879.0],["2023-10-23",43.8933,43.89325714111328,42.7304,42.8782,3328591.0],["2023-10-24",42.8782,43.6567,42.7895,43.4695,3737932.0],["2023-10-25",43.4695,44.248,42.9176,42.9176,4651107.0],["2023-10-26",42.9176,42.917633056640625,41.7449,42.1785,6132097.0],["2023-10-27",42.1785,44.2283,42.0406,43.7553,5978201.0],["2023-10-30",43.7553,43.75529098510742,42.08,42.9866,8489256.0],["2023-10-31",42.9866,42.98661422729492,41.8632,42.5333,6196924.0],["2023-11-01",42.5333,43.0359,42.1982,42.3756,4103216.0],["2023-11-02",42.3756,42.9275,41.4788,41.4788,4740304.0],["2023-11-03",41.4788,43.9327,41.47883224487305,43.6764,9152650.0],["2023-11-06",43.6764,45.4208,43.6272,45.1448,8368703.0],["2023-11-07",45.1448,45.8445,44.5732,45.7361,5870205.0],["2023-11-08",45.7361,46.288,45.3518,45.8248,4857941.0],["2023-11-09",45.8248,46.4161,45.4799,45.6474,4687141.0],["2023-11-10",45.6474,46.0022,45.0068,45.5981,3604741.0],["2023-11-13",45.5981,46.1993,45.0167,45.2729,4688521.0],["2023-11-14",45.2729,45.8051,45.0167,45.3222,4005412.0],["2023-11-15",45.3222,46.1007,45.3025,45.4405,3973900.0],["2023-11-16",45.4405,45.6573,44.8196,44.8295,3510494.0],["2023-11-17",44.8295,45.2039,44.3466,44.6915,3643949.0],["2023-11-20",44.6915,45.9036,44.4451,45.4996,4962435.0],["2023-11-21",45.4996,46.3767,45.2434,45.6474,4503751.0],["2023-11-22",45.6474,45.64741134643555,44.248,44.2579,4328440.0],["2023-11-23",44.2579,44.6127,43.8637,44.5141,2751060.0],["2023-11-24",44.5141,44.5437,43.6765,43.8834,2843100.0],["2023-11-27",43.8834,43.8834,43.1246,43.4794,3303308.0],["2023-11-28",43.4794,43.706,42.9965,43.2823,2795285.0],["2023-11-29",43.2823,43.3611,42.5924,42.7698,2655930.0],["2023-11-30",42.7698,43.0457,42.0406,42.1095,2715456.0],["2023-12-01",42.1095,42.1785,40.9762,41.7351,4370900.0],["2023-12-04",41.7351,42.0307,40.9959,41.0452,3316696.0],["2023-12-05",41.0452,41.04521942138672,39.8035,39.8232,4099181.0],["2023-12-06",39.8232,40.8383,39.4192,40.1977,3854923.0],["2023-12-07",40.1977,40.19770812988281,39.2221,39.7247,4559494.0],["2023-12-08",39.7247,39.9809,39.3009,39.3896,3283881.0],["2023-12-11",39.3896,40.0499,38.4337,39.8331,3613367.0],["2023-12-12",39.8331,39.9908,39.3798,39.6754,2837937.0],["2023-12-13",39.6754,39.6754035949707,38.66035842895508,38.6604,2879648.0],["2023-12-14",38.6604,39.6458,38.1578,38.2662,3932926.0],["2023-12-15",38.2662,39.025,37.941,37.9804,4001085.0],["2023-12-18",37.9804,38.2366,37.3201,37.4187,2899572.0],["2023-12-19",37.4187,38.1479,37.1821,37.7439,2314751.0],["2023-12-20",37.7439,37.9607,37.0836,37.1526,2433550.0],["2023-12-21",37.1526,38.2366,36.7879,38.0198,5098978.0],["2023-12-22",38.0198,38.6308,37.3497,37.872,5572587.0],["2023-12-25",37.872,38.7983,37.4482,38.3647,4169328.0],["2023-12-26",38.3647,38.8082,37.9902,38.5224,3624255.0],["2023-12-27",38.5224,38.5717,37.6552,38.0099,3759124.0],["2023-12-28",38.0099,40.9171,37.8227,40.6018,8780333.0],["2023-12-29",40.6018,41.2226,40.4145,40.8383,4932051.0],["2024-01-02",40.8383,41.0058,40.0203,40.0499,3356990.0],["2024-01-03",40.0499,40.04988479614258,39.0644,39.5473,4136951.0],["2024-01-04",39.5473,39.54729461669922,37.8227,38.2366,6391467.0],["2024-01-05",38.2366,39.3403,37.941,38.3352,5747822.0],["2024-01-08",38.3352,38.5125,37.192,37.2216,3894547.0],["2024-01-09",37.2216,39.0053,37.2215576171875,38.0297,4811284.0],["2024-01-10",38.0297,38.9757,37.3891,38.2366,4472520.0],["2024-01-11",38.2366,39.3009,37.6847,39.0743,4701109.0],["2024-01-12",39.0743,39.3896,38.2859,38.5618,3978025.0],["2024-01-15",38.5618,38.6801,37.7931,38.2662,3156409.0],["2024-01-16",38.2662,38.887,37.8424,38.6209,4119524.0],["2024-01-17",38.6209,38.62093734741211,37.52705764770508,37.5271,3598026.0],["2024-01-18",37.5271,37.7044,36.3051,37.6059,5299416.0],["2024-01-19",37.6059,38.3352,37.2708,37.6847,3693373.0],["2024-01-22",37.6847,37.68473434448242,35.1816,35.428,5375942.0],["2024-01-23",35.428,36.4923,35.0239,36.1967,4365650.0],["2024-01-24",36.1967,36.9062,35.3787,36.4825,4322483.0],["2024-01-25",36.4825,37.0836,36.0784,36.9653,4283824.0],["2024-01-26",36.9653,37.5271,35.8222,36.2065,4752183.0],["2024-01-29",36.2065,36.4923,34.9057,34.9254,4295159.0],["2024-01-30",34.9254,34.925392150878906,33.3092,33.3092,4889730.0],["2024-01-31",33.3092,33.3092041015625,31.4467,31.5058,5526252.0],["2024-02-01",31.5058,31.8606,30.8061,31.1412,4907732.0],["2024-02-02",31.1412,31.4171,28.7267,29.8108,6494361.0],["2024-02-05",29.8108,29.9487,27.3963,28.1059,6855774.0],["2024-02-06",28.1059,30.4316,27.3569,30.2838,7546830.0],["2024-02-07",30.2838,33.0825,30.2049,31.9788,10735219.0],["2024-02-08",31.9788,32.7179,31.3974,32.5208,8151537.0],["2024-02-19",32.5208,33.7034,32.4913,33.0825,7251379.0],["2024-02-20",33.0825,33.9005,32.58,33.595,4499253.0],["2024-02-21",33.595,35.7926,33.3388,34.8663,5607792.0],["2024-02-22",34.8663,35.1619,34.4425,34.955,3877100.0],["2024-02-23",34.955,35.6645,34.7382,35.4576,5180115.0],["2024-02-26",35.4576,37.4975,35.457550048828125,36.8077,8400577.0],["2024-02-27",36.8077,36.9358,36.1868,36.8964,6624817.0],["2024-02-28",36.8964,38.1381,35.3787,35.3787,9525242.0],["2024-02-29",35.3787,36.788,34.7874,36.788,5060726.0],["2024-03-01",36.788,38.6111,36.7879524230957,38.4928,8703396.0],["2024-03-04",38.4928,39.2024,37.8621,38.345,6327107.0],["2024-03-05",38.345,38.34500503540039,37.6256,37.8326,4975305.0],["2024-03-06",37.8326,38.8279,37.3497,38.345,5818482.0],["2024-03-07",38.345,38.9264,37.3201,37.33,5585349.0],["2024-03-08",37.33,37.8326,36.8077,37.1526,3977202.0],["2024-03-11",37.1526,38.0001,37.054,37.9902,4029009.0],["2024-03-12",37.9902,39.636,37.6256,39.4685,6895680.0],["2024-03-13",39.4685,39.7838,38.6998,39.4192,4792095.0],["2024-03-14",39.4192,40.247,38.9462,39.2221,4592961.0],["2024-03-15",39.2221,39.498,38.5322,39.0841,3450027.0],["2024-03-18",39.0841,39.3502,37.665,38.1676,7379624.0],["2024-03-19",38.1676,38.16761779785156,37.5665,37.5763,4831050.0],["2024-03-20",37.5763,37.8621,36.9062,37.3004,4762694.0],["2024-03-21",37.3004,37.4285,36.3938,37.0048,5054618.0],["2024-03-22",37.0048,37.00475311279297,35.9207,35.9207,4081054.0],["2024-03-25",35.9207,36.7288,35.2999,35.4773,4804101.0],["2024-03-26",35.4773,36.1375,35.2407,35.9503,4001993.0],["2024-03-27",35.9503,35.95029067993164,34.4918,34.5312,3553365.0],["2024-03-28",34.5312,35.5462,34.4228,35.0535,3340548.0],["2024-03-29",35.0535,35.3689,34.7874,35.1225,1643015.0],["2024-04-01",35.1225,36.1474,35.12248611450195,35.8912,3498326.0],["2024-04-02",35.8912,35.97,34.6002,34.7382,4301276.0],["2024-04-03",34.7382,34.8761,33.457,33.4964,5515360.0],["2024-04-08",33.4964,33.4964485168457,32.2745,32.2843,5016934.0],["2024-04-09",32.2843,33.7133,32.2252,33.6147,4597649.0],["2024-04-10",33.6147,33.6935,32.8756,33.1811,3448748.0],["2024-04-11",33.1811,34.0976,32.6292,33.6738,3666911.0],["2024-04-12",33.6738,34.9254,33.6246,33.6837,4974360.0],["2024-04-15",33.6837,34.0582,32.5405,32.9741,4303247.0],["2024-04-16",32.9741,32.9939,31.7916,31.9492,3963820.0],["2024-04-17",31.9492,33.8118,31.949243545532227,33.6738,4676891.0],["2024-04-18",33.6738,35.6349,33.3191,34.7973,7494121.0],["2024-04-19",34.7973,38.276023864746094,33.9498,38.276,15023576.0],["2024-04-22",38.276,42.0997,38.276023864746094,40.7791,18921795.0],["2024-04-23",40.7791,41.6759,40.2864,41.2423,10713050.0],["2024-04-24",41.2423,41.242313385009766,40.2076,41.193,8662005.0],["2024-04-25",41.193,43.1147,40.9171,41.7843,9282740.0],["2024-04-26",41.7843,41.8829,40.8186,40.927,9071650.0],["2024-04-29",40.927,45.01670455932617,40.92695999145508,45.0167,9127725.0],["2024-04-30",45.0167,49.4711,45.01670455932617,48.8305,19464460.0],["2024-05-06",48.8305,51.5209,48.8207,49.9638,17198394.0],["2024-05-07",49.9638,50.8015,48.8404,49.1459,11117973.0],["2024-05-08",49.1459,49.7667,47.9534,48.5349,8789374.0],["2024-05-09",48.5349,51.7771,47.8943,51.442,14841032.0],["2024-05-10",51.442,56.58623123168945,50.4566,56.5862,18462501.0],["2024-05-13",56.5862,61.9374,54.9011,60.7154,20727341.0],["2024-05-14",60.7154,60.715389251708984,57.7392,58.2418,14807360.0],["2024-05-15",58.2418,60.2029,57.0396,59.7201,15398489.0],["2024-05-16",59.7201,59.720054626464844,53.9156,54.4083,20495234.0],["2024-05-17",54.4083,54.7927,51.8362,53.2652,17237288.0],["2024-05-20",53.2652,53.7086,51.7771,52.2698,14013134.0],["2024-05-21",52.2698,54.1521,51.7377,53.2455,14333795.0],["2024-05-22",53.2455,53.6692,51.2449,51.7574,12427171.0],["2024-05-23",51.7574,52.802,50.9986,52.3388,9872298.0],["2024-05-24",52.3388,53.0976,51.2449,51.442,7957276.0],["2024-05-27",51.442,52.9104,50.1412,51.9939,9676560.0],["2024-05-28",51.9939,52.2304,50.4566,51.9939,7470580.0],["2024-05-29",51.9939,52.1417,50.5058,51.0478,5512124.0],["2024-05-30",51.0478,51.1365,49.7667,49.9835,5409789.0],["2024-05-31",49.9835,50.4368,49.1557,49.1656,5622031.0],["2024-06-03",49.1656,53.4228,48.9685,52.2206,12262457.0],["2024-06-04",52.2206,52.802,50.762,52.0333,9084760.0],["2024-06-05",52.0333,52.0333137512207,50.1313,50.1313,6980806.0],["2024-06-06",50.1313,50.8015,49.8751,50.0919,5299908.0],["2024-06-07",50.0919,50.4073,48.6137,48.9783,6784746.0],["2024-06-11",48.9783,49.4218,48.0815,48.9783,6749164.0],["2024-06-12",48.9783,49.8751,48.7812,49.4316,5415678.0],["2024-06-13",49.4316,49.6583,48.3772,48.4856,6461690.0],["2024-06-14",48.4856,50.9099,48.48558807373047,50.8015,13150638.0],["2024-06-17",50.8015,50.80146789550781,49.0769,49.5795,8377700.0],["2024-06-18",49.5795,49.8554,48.2885,48.8305,6452990.0],["2024-06-19",48.8305,49.0572,48.1899,48.5152,4342834.0],["2024-06-20",48.5152,48.7024,47.65778732299805,47.6578,3838319.0],["2024-06-21",47.6578,48.5205,47.3107,48.1734,3784280.0],["2024-06-24",48.1734,50.1269,47.4793,48.5106,6527900.0],["2024-06-25",48.5106,49.8592,48.0842,48.342,6671900.0],["2024-06-26",48.342,48.34201431274414,46.9339,47.8264,5601341.0],["2024-06-27",47.8264,49.1254,46.9537,48.5007,6195418.0],["2024-06-28",48.5007,48.5205,46.5075,46.7852,8228681.0],["2024-07-01",46.7852,47.043,44.8713,45.2977,10361695.0],["2024-07-02",45.2977,45.5357,44.5242,45.0101,7689808.0],["2024-07-03",45.0101,45.9423,44.2862,44.3854,4486281.0],["2024-07-04",44.3854,45.2085,43.70117950439453,43.7012,4223176.0],["2024-07-05",43.7012,43.7012,43.70117950439453,43.7012,0.0],["2024-07-08",43.7012,43.70117950439453,41.9956,42.3228,4580754.0],["2024-07-09",42.3228,42.66,41.4204,42.4716,4135111.0],["2024-07-10",42.4716,42.9872,41.7675,42.1245,3387308.0],["2024-07-11",42.1245,42.9773,41.7179,42.541,5670514.0],["2024-07-12",42.541,42.541,41.8667,42.3129,3268155.0],["2024-07-15",42.3129,42.31289291381836,40.7461,41.2221,4486317.0],["2024-07-16",41.2221,41.3708,40.4585,40.8552,5520100.0],["2024-07-17",40.8552,41.708,40.5676,40.9048,4293355.0],["2024-07-18",40.9048,40.9841,40.2106,40.7065,3111804.0],["2024-07-19",40.7065,40.8254,40.0619,40.3693,4210955.0],["2024-07-22",40.3693,41.3113,40.2602,40.6866,4196657.0],["2024-07-23",40.6866,40.68661880493164,38.8224,38.8819,3997100.0],["2024-07-24",38.8819,39.0504,37.8605,37.9101,4987628.0],["2024-07-25",37.9101,38.3265,37.3845,37.5729,3165604.0],["2024-07-26",37.5729,40.409,37.572898864746094,39.8636,7680291.0],["2024-07-29",39.8636,39.86356735229492,37.9993,38.5348,5972510.0],["2024-07-30",38.5348,38.53478240966797,37.7018,38.0985,3043740.0],["2024-07-31",38.0985,41.0139,37.8506,40.8155,6948363.0],["2024-08-01",40.8155,41.9757,40.0718,40.3891,8115681.0],["2024-08-02",40.3891,41.0634,39.5462,39.6553,5045090.0],["2024-08-05",39.6553,40.8849,38.5546,38.5844,5998087.0],["2024-08-06",38.5844,39.6355,38.2175,38.7529,4065761.0],["2024-08-07",38.7529,39.338,37.9696,38.039,6744874.0],["2024-08-08",38.039,38.03896713256836,37.0176,37.5729,5909200.0],["2024-08-09",37.5729,38.0588,37.2952,37.3448,3459216.0],["2024-08-12",37.3448,38.4356,37.1762,37.8803,5337531.0],["2024-08-13",37.8803,37.9596,37.0374,37.7811,3699956.0],["2024-08-14",37.7811,37.801,36.6903,37.6225,4723256.0],["2024-08-15",37.6225,37.7811,36.8788,37.1961,4291296.0],["2024-08-16",37.1961,37.2754,36.6903,36.7399,2946377.0],["2024-08-19",36.7399,37.6423,36.4524,37.4539,4646088.0],["2024-08-20",37.4539,37.4737,36.5515,36.611,3283200.0],["2024-08-21",36.611,37.0374,36.145,36.7598,2705916.0],["2024-08-22",36.7598,36.759761810302734,36.1152,36.2838,2610905.0],["2024-08-23",36.2838,38.148,35.9466,37.3647,6367340.0],["2024-08-26",37.3647,38.8521,36.9878,37.8803,4979154.0],["2024-08-27",37.8803,37.880306243896484,37.087,37.6126,3597396.0],["2024-08-28",37.6126,37.7316,37.1862,37.5927,2685809.0],["2024-08-29",37.5927,39.0207,36.4226,38.8323,7024464.0],["2024-08-30",38.8323,41.0833,38.3265,39.8338,8891488.0],["2024-09-02",39.8338,40.9246,39.1992,39.8933,9338341.0],["2024-09-03",39.8933,41.9956,39.6057,41.6485,9793017.0],["2024-09-04",41.6485,42.6104,40.8056,41.8468,7282121.0],["2024-09-05",41.8468,42.2534,41.351,42.0947,4609680.0],["2024-09-06",42.0947,43.2847,41.4006,41.4799,7871385.0],["2024-09-09",41.4799,41.8369,40.5676,40.7957,5395218.0],["2024-09-10",40.7957,41.351,40.0619,40.409,3916560.0],["2024-09-11",40.409,41.1725,40.1115,41.0337,3441812.0],["2024-09-12",41.0337,41.4403,40.5775,40.7263,3116396.0],["2024-09-13",40.7263,41.0634,39.913150787353516,39.9132,2637109.0],["2024-09-18",39.9132,40.7065,39.4768,40.2602,2896027.0],["2024-09-19",40.2602,41.5097,39.9231,40.875,4243616.0],["2024-09-20",40.875,41.0436,39.4768,40.766,4419971.0],["2024-09-23",40.766,42.303,40.4585,41.7873,5592335.0],["2024-09-24",41.7873,42.4815,40.4982,42.1344,7428300.0],["2024-09-25",42.1344,43.0765,41.0337,41.0535,10544428.0],["2024-09-26",41.0535,44.1772,40.3197,44.1077,10041196.0],["2024-09-27",44.1077,46.9636,44.10774612426758,46.4381,8234076.0],["2024-09-30",46.4381,50.9698,46.43808364868164,50.7814,16020231.0],["2024-10-08",50.7814,55.8586,49.4526,51.5152,23414759.0],["2024-10-09",51.5152,51.51523208618164,46.3687,47.281,16065824.0],["2024-10-10",47.281,48.6792,46.3092,46.9438,8907990.0],["2024-10-11",46.9438,48.461,45.6249,47.1917,9396551.0],["2024-10-14",47.1917,47.3603,45.3473,47.0033,8070099.0],["2024-10-15",47.0033,47.2314,45.258,45.3374,6660988.0],["2024-10-16",45.3374,45.9026,44.2862,44.3358,6163545.0],["2024-10-17",44.3358,48.0941,44.33582305908203,46.6562,15430097.0],["2024-10-18",46.6562,51.3268,46.2398,50.8211,16765935.0],["2024-10-21",50.8211,54.0935,50.82109069824219,52.606,14247716.0],["2024-10-22",52.606,53.0622,51.1682,51.4557,8339521.0],["2024-10-23",51.4557,53.0423,50.8013,52.3383,6752536.0],["2024-10-24",52.3383,52.33828353881836,50.3848,50.6327,4443905.0],["2024-10-25",50.6327,54.2521,50.1765,53.8753,8241846.0],["2024-10-28",53.8753,55.8189,52.725,55.0058,10370299.0],["2024-10-29",55.0058,56.88,54.2521,56.3246,8774982.0],["2024-10-30",56.3246,56.324642181396484,50.6922,51.4557,25066033.0],["2024-10-31",51.4557,51.8326,49.7799,51.8127,11417444.0],["2024-11-01",51.8127,52.0904,49.4328,49.4725,7728800.0],["2024-11-04",49.4725,52.2391,49.47247314453125,51.3169,7815405.0],["2024-11-05",51.3169,52.5366,50.008,51.783,10666765.0],["2024-11-06",51.783,54.3116,51.1682,51.9515,8402575.0],["2024-11-07",51.9515,54.5199,51.2277,54.153,7679174.0],["2024-11-08",54.153,55.2041,52.5664,53.0523,6906607.0],["2024-11-11",53.0523,53.6472,51.5648,53.5877,5623194.0],["2024-11-12",53.5877,54.3116,50.9698,51.4161,7737064.0],["2024-11-13",51.4161,51.41606903076172,49.7501,50.6029,5712246.0],["2024-11-14",50.6029,50.9996,48.3916,48.6891,7451137.0],["2024-11-15",48.6891,48.9271,46.6463,46.8447,6768082.0],["2024-11-18",46.8447,47.2314,45.5159,45.9026,5373200.0],["2024-11-19",45.9026,47.1223,45.7439,46.8744,5505929.0],["2024-11-20",46.8744,48.0941,46.5075,47.9751,5149772.0],["2024-11-21",47.9751,47.9751091003418,46.9835,47.3504,3415072.0],["2024-11-22",47.3504,48.0644,46.21,46.4579,4997820.0],["2024-11-25",46.4579,46.6067,45.2977,45.8233,4015901.0],["2024-11-26",45.8233,46.3488,45.4266,45.853,2290107.0],["2024-11-27",45.853,48.46100616455078,45.496,48.461,6360643.0],["2024-11-28",48.461,48.5899,47.3504,47.6975,3529875.0],["2024-11-29",47.6975,51.5648,47.3603,50.8707,9692078.0],["2024-12-02",50.8707,52.1598,50.5534,52.0705,6753731.0],["2024-12-03",52.0705,52.8539,51.3367,51.5152,6368940.0],["2024-12-04",51.5152,51.7631,49.5915,49.9683,6501100.0],["2024-12-05",49.9683,50.236,49.2841,49.6212,4068257.0],["2024-12-06",49.6212,51.5152,49.1056,50.4344,6205137.0],["2024-12-09",50.4344,50.7715,48.6494,49.0461,7121683.0],["2024-12-10",49.0461,51.7433,49.04607009887695,51.0392,9554635.0],["2024-12-11",51.0392,52.5564,50.593,52.1499,7603492.0],["2024-12-12",52.1499,52.249,51.2574,51.8127,4044650.0],["2024-12-13",51.8127,51.8326,50.3848,50.5434,5163500.0],["2024-12-16",50.5434,50.9698,49.1353,49.7105,3921769.0],["2024-12-17",49.7105,49.9782,48.6693,49.1254,3893296.0],["2024-12-18",49.1254,50.3749,48.6197,49.8295,3860944.0],["2024-12-19",49.8295,50.5335,48.9271,50.3054,3041491.0],["2024-12-20",50.3054,51.4359,50.0774,50.3352,3836233.0],["2024-12-23",50.3352,50.8806,49.2642,49.4725,3440522.0],["2024-12-24",49.4725,50.4542,49.3832,49.9782,2207274.0],["2024-12-25",49.9782,50.0774,47.7768,48.2825,5112758.0],["2024-12-26",48.2825,49.1849,48.0941,48.818,2721000.0],["2024-12-27",48.818,49.651,48.1239,48.3222,3393352.0],["2024-12-30",48.3222,50.1765,48.2131,48.58,4353500.0],["2024-12-31",48.58,49.1849,46.606658935546875,46.6067,5016709.0],["2025-01-02",46.6067,47.8164,45.4465,45.8629,4646510.0],["2025-01-03",45.8629,46.567,45.1192,45.2283,4095558.0],["2025-01-06",45.2283,45.615,44.6333,45.2283,3494383.0],["2025-01-07",45.2283,48.7882,45.22829055786133,46.924,5507893.0],["2025-01-08",46.924,48.2924,46.0117,47.3405,4974582.0],["2025-01-09",47.3405,47.3404655456543,45.2779,45.5555,7216700.0],["2025-01-10",45.5555,45.8134,44.12758255004883,44.1276,3509200.0],["2025-01-13",44.1276,44.12758255004883,42.8682,43.4731,4906653.0],["2025-01-14",43.4731,44.9606,42.9674,44.8019,7292400.0],["2025-01-15",44.8019,44.9804,43.5624,43.6615,5117844.0],["2025-01-16",43.6615,45.1192,43.66151428222656,44.4747,5446401.0],["2025-01-17",44.4747,45.0795,43.6813,44.8416,4901880.0],["2025-01-20",44.8416,48.5899,44.841556549072266,46.5472,15241845.0],["2025-01-21",46.5472,47.747,45.8828,47.162,12045880.0],["2025-01-22",47.162,47.16197204589844,45.2878,46.2199,6727672.0],["2025-01-23",46.2199,46.9041,44.1077,44.1177,10802440.0],["2025-01-24",44.1177,44.2069,42.5608,42.8385,11105383.0],["2025-01-27",42.8385,43.5921,42.2931,42.3526,6848331.0],["2025-02-05",42.3526,43.9193,42.0947,43.7607,8139590.0],["2025-02-06",43.7607,48.1338,43.4136,48.1338,16115871.0],["2025-02-07",48.1338,50.9798,48.13376998901367,49.7204,24041365.0],["2025-02-10",49.7204,50.0774,48.5899,49.056,10064154.0],["2025-02-11",49.056,50.0774,48.7684,49.3336,9966541.0],["2025-02-12",49.3336,53.6671,49.33364486694336,52.7548,18016044.0],["2025-02-13",52.7548,53.7266,51.5648,51.6441,14708334.0],["2025-02-14",51.6441,54.2819,50.7616,53.3299,12913062.0],["2025-02-17",53.3299,54.5397,52.8341,53.3696,10216834.0],["2025-02-18",53.3696,53.4886,51.9317,52.3383,7679169.0],["2025-02-19",52.3383,55.4619,51.7631,55.1942,12145618.0],["2025-02-20",55.1942,57.5146,55.0355,56.6915,12632071.0],["2025-02-21",56.6915,61.4811,56.69154357910156,60.5093,14297089.0],["2025-02-24",60.5093,62.1753,59.002,61.0349,11007657.0],["2025-02-25",61.0349,61.0845,58.8533,59.8747,7533990.0],["2025-02-26",59.8747,61.967,59.1805,60.3705,8240194.0],["2025-02-27",60.3705,60.6779,58.6451,59.3987,6308797.0],["2025-02-28",59.3987,59.9937,57.3262,57.822,8435780.0],["2025-03-03",57.822,58.6054,56.404,57.4154,6975186.0],["2025-03-04",57.4154,58.0104,56.523,57.5146,4126740.0],["2025-03-05",57.5146,58.2682,57.2171,57.7923,4525788.0],["2025-03-06",57.7923,58.9921,57.3857,57.5543,6482073.0],["2025-03-07",57.5543,57.554264068603516,55.9577,56.3643,6102276.0],["2025-03-10",56.3643,58.4071,56.1263,58.1294,6780257.0],["2025-03-11",58.1294,58.7641,57.2171,58.6451,7106650.0],["2025-03-12",58.6451,61.4613,58.645057678222656,58.7541,8392758.0],["2025-03-13",58.7541,62.9487,58.7541389465332,60.4895,9991218.0],["2025-03-14",60.4895,60.7473,58.7541,60.6382,7113746.0],["2025-03-17",60.6382,61.7786,59.0814,59.9143,5588225.0],["2025-03-18",59.9143,65.5964,59.7954,64.7238,10703021.0],["2025-03-19",64.7238,65.7947,63.276,64.4858,6578794.0],["2025-03-20",64.4858,65.3088,63.0677,63.4247,4735622.0],["2025-03-21",63.4247,67.8176,63.1173,64.5651,9979271.0],["2025-03-24",64.5651,65.1799,62.0563,63.2661,6501298.0],["2025-03-25",63.2661,64.2974,62.2843,62.8496,4401114.0],["2025-03-26",62.8496,62.8496,61.144,61.3919,4410816.0],["2025-03-27",61.3919,62.2843,61.0646,61.6795,2502320.0],["2025-03-28",61.6795,63.6825,61.3919,61.4811,3195700.0],["2025-03-31",61.4811,61.9075,60.4994,60.9853,3649819.0],["2025-04-01",60.9853,61.3026,58.4963,58.6252,5845119.0],["2025-04-02",58.6252,58.9723,57.9906,58.4666,4071237.0],["2025-04-03",58.4666,58.4665641784668,54.0935,54.2521,8019452.0],["2025-04-07",54.2521,54.252132415771484,48.8279,48.8279,3237600.0],["2025-04-08",48.8279,48.82791519165039,44.2962,45.8332,11874919.0],["2025-04-09",45.8332,45.833187103271484,41.946,45.5952,13621149.0],["2025-04-10",45.5952,47.9949,45.59519577026367,46.7058,14065374.0],["2025-04-11",46.7058,49.5419,45.0201,49.5419,14506760.0],["2025-04-14",49.5419,49.7799,48.0247,48.0842,10191800.0],["2025-04-15",48.0842,48.4412,47.3702,47.6975,5063039.0],["2025-04-16",47.6975,47.697452545166016,45.8233,46.9736,5123201.0],["2025-04-17",46.9736,47.7966,46.6067,46.924,4345027.0],["2025-04-18",46.924,47.2611,46.3389,46.9438,2494412.0],["2025-04-21",46.9438,49.7898,46.4083,49.3733,6762305.0],["2025-04-22",49.3733,49.9782,48.9172,49.651,5970629.0],["2025-04-23",49.651,53.0523,49.65096664428711,51.7929,8716850.0],["2025-04-24",51.7929,53.7167,51.1682,52.1598,6619978.0],["2025-04-25",52.1598,52.963,51.7631,52.7349,4255314.0],["2025-04-28",52.7349,53.3497,48.6891,49.2642,13594522.0],["2025-04-29",49.2642,49.9584,48.4213,49.4824,7044723.0],["2025-04-30",49.4824,51.7631,49.413,51.069,8335870.0],["2025-05-06",51.069,53.0523,50.8112,52.4771,7553005.0],["2025-05-07",52.4771,53.9844,52.3085,53.3299,5773259.0],["2025-05-08",53.3299,53.9546,52.7548,53.3597,4204949.0],["2025-05-09",53.3597,54.5893,52.9035,53.5778,6042952.0],["2025-05-12",53.5778,55.214,53.577823638916016,54.619,7300817.0],["2025-05-13",54.619,55.8288,54.3414,54.7678,7571450.0],["2025-05-14",54.7678,56.0272,54.2521,55.3429,5069650.0],["2025-05-15",55.3429,55.34292984008789,53.5679,53.9943,4547677.0],["2025-05-16",53.9943,57.9906,53.6076,55.7396,7543663.0],["2025-05-19",55.7396,57.3758,54.4604,56.9395,7906041.0],["2025-05-20",56.9395,59.9342,56.2056,58.4071,6597079.0],["2025-05-21",58.4071,58.9822,56.9395,57.4254,4001662.0],["2025-05-22",57.4254,57.6931,56.2651,56.5428,4338850.0],["2025-05-23",56.5428,58.1592,56.54280090332031,56.88,4771427.0],["2025-05-26",56.88,56.87995529174805,54.2125,54.7182,7297746.0],["2025-05-27",54.7182,54.8372,53.0523,53.2208,5064445.0],["2025-05-28",53.2208,54.0439,53.0225,53.1316,4344912.0],["2025-05-29",53.1316,54.4207,53.131591796875,53.4687,5600265.0],["2025-05-30",53.4687,53.9348,52.2887,53.2605,4674820.0],["2025-06-03",53.2605,54.9859,52.8341,54.0736,5639048.0],["2025-06-04",54.0736,54.5397,53.5679,54.0935,3806967.0],["2025-06-05",54.0935,54.09347152709961,52.5763,53.32,5609914.0],["2025-06-06",53.32,53.41,52.76,53.03,3574662.0],["2025-06-09",53.03,53.63,52.84,53.22,3437417.0],["2025-06-10",53.22,53.49,52.05,52.54,3992300.0],["2025-06-11",52.54,53.49,52.44,52.6,3466226.0],["2025-06-12",52.6,53.31,52.05,52.88,3241997.0],["2025-06-13",52.88,53.5,52.32,52.65,4568778.0],["2025-06-16",52.65,53.92,52.11,53.7,4409561.0],["2025-06-17",53.7,55.35,53.3,54.11,5356345.0],["2025-06-18",54.11,54.11000061035156,53.07,53.55,3248000.0],["2025-06-19",53.55,54.55,53.21,54.11,4519530.0],["2025-06-20",54.11,54.78,53.75,53.88,2926518.0],["2025-06-23",53.88,53.880001068115234,51.34,52.47,5457660.0],["2025-06-24",52.47,54.17,52.1,54.16,5592498.0],["2025-06-25",54.16,55.79,54.15999984741211,55.5,5595418.0],["2025-06-26",55.5,56.44,54.55,54.82,4372300.0],["2025-06-27",54.82,55.65,54.44,54.73,3375884.0],["2025-06-30",54.73,58.3,54.5,58.23,10356562.0],["2025-07-01",58.23,59.18,57.51,57.77,6627977.0],["2025-07-02",57.77,58.26,56.72,56.78,4865600.0],["2025-07-03",56.78,58.18,56.55,56.75,4470420.0],["2025-07-04",56.75,57.47,56.33,56.88,4162480.0],["2025-07-07",56.88,56.880001068115234,56.0,56.08,2834099.0],["2025-07-08",56.08,56.46,55.72,56.12,4265797.0],["2025-07-09",56.12,58.43,55.0,58.2,11045363.0],["2025-07-10",58.2,58.20000076293945,56.42,57.9,7112305.0],["2025-07-11",57.9,59.29,57.58,58.21,6160614.0],["2025-07-14",58.21,64.03,58.209999084472656,64.03,9668112.0],["2025-07-15",64.03,70.43000030517578,64.02999877929688,70.43,26834905.0],["2025-07-16",70.43,71.5,68.36,69.72,17325052.0],["2025-07-17",69.72,71.9,69.7,70.4,10890851.0],["2025-07-18",70.4,71.14,69.4,70.35,9061600.0],["2025-07-21",70.35,71.31,67.0,67.88,14094911.0],["2025-07-22",67.88,68.5,66.88,68.0,8865848.0],["2025-07-23",68.0,69.3,67.54,69.0,9346469.0],["2025-07-24",69.0,69.43,68.03,68.58,5847382.0],["2025-07-25",68.58,70.98,68.01,70.84,9826491.0],["2025-07-28",70.84,72.65,70.15,72.1,9698421.0],["2025-07-29",72.1,77.19,71.26,76.69,13127580.0],["2025-07-30",76.69,79.5,76.01,78.32,10584082.0],["2025-07-31",78.32,82.89,76.56,79.61,12252568.0],["2025-08-01",79.61,82.77,77.72,78.68,10681702.0],["2025-08-04",78.68,82.56,77.12,82.18,10606672.0],["2025-08-05",82.18,89.94,82.0,87.7,11841592.0],["2025-08-06",87.7,89.48,84.5,88.95,8172699.0],["2025-08-07",88.95,88.95,86.0,86.94,8779418.0],["2025-08-08",86.94,88.26,85.0,87.12,7349161.0],["2025-08-11",87.12,91.54,86.4,90.27,7496525.0],["2025-08-12",90.27,90.99,86.75,88.79,7652671.0],["2025-08-13",88.79,89.68,87.59,89.41,6947989.0],["2025-08-14",89.41,91.52,88.53,89.0,7873198.0],["2025-08-15",89.0,93.34,89.0,91.6,7881358.0],["2025-08-18",91.6,94.94,90.98,91.81,10115493.0],["2025-08-19",91.81,91.82,88.01,89.2,8731610.0],["2025-08-20",89.2,91.32,88.0,91.3,6188461.0],["2025-08-21",91.3,92.19,90.33,91.44,5283706.0],["2025-08-22",91.44,92.2,89.62,90.99,6119771.0],["2025-08-25",90.99,97.9,90.04,96.3,11392045.0],["2025-08-26",96.3,98.37,93.51,96.45,7967026.0],["2025-08-27",96.45,100.9,94.56,94.67,8669044.0],["2025-08-28",94.67,95.8,91.8,93.45,8900576.0],["2025-08-29",93.45,97.38,92.66,96.89,6740913.0],["2025-09-01",96.89,98.55,92.18,93.0,9793503.0],["2025-09-02",93.0,97.45,92.71,96.29,9534070.0],["2025-09-03",96.29,99.64,96.0,96.45,6474522.0],["2025-09-04",96.45,96.96,87.67,89.37,10702255.0],["2025-09-05",89.37,93.0,88.72,92.86,6114905.0],["2025-09-08",92.86,98.74,92.86000061035156,98.3,8170476.0],["2025-09-09",98.3,98.9,95.7,97.16,4642308.0],["2025-09-10",97.16,98.81,95.6,96.83,4141976.0],["2025-09-11",96.83,100.45,94.86,100.45,5625867.0],["2025-09-12",100.45,101.55,97.43,97.43,5285143.0],["2025-09-15",97.43,97.5,94.83,96.14,5209017.0],["2025-09-16",96.14,98.11000061035156,95.01,98.11,4466348.0],["2025-09-17",98.11,106.6,97.51,105.0,8172632.0],["2025-09-18",105.0,111.69,104.44,105.96,9870432.0],["2025-09-19",105.96,108.68,104.27,105.0,5440400.0],["2025-09-22",105.0,106.37,101.88,104.85,5131322.0],["2025-09-23",104.85,108.06,103.86,105.58,5092351.0],["2025-09-24",105.58,106.58,100.51,104.08,5641314.0],["2025-09-25",104.08,107.85,103.97,106.0,4550429.0],["2025-09-26",106.0,108.17,104.61,106.45,4151006.0],["2025-09-29",106.45,110.7,103.6,105.06,6424080.0],["2025-09-30",105.06,107.53,103.0,107.5,5147055.0],["2025-10-09",107.5,107.5,97.2,102.45,9181536.0],["2025-10-10",102.45,105.65,101.03,102.9,5256288.0],["2025-10-13",102.9,102.9000015258789,96.56,97.49,5142909.0],["2025-10-14",97.49,100.0,95.7,96.12,4374997.0],["2025-10-15",96.12,97.95,94.38,96.18,4626445.0],["2025-10-16",96.18,96.43,94.29,94.48,3207326.0],["2025-10-17",94.48,94.4800033569336,90.5,90.75,4674663.0],["2025-10-20",90.75,92.28,88.58,89.6,6244533.0],["2025-10-21",89.6,93.2,89.46,90.78,4857980.0],["2025-10-22",90.78,92.41,89.86,91.58,3211709.0],["2025-10-23",91.58,92.1,89.38,90.45,4568550.0],["2025-10-24",90.45,93.15,90.44999694824219,91.16,5562985.0],["2025-10-27",91.16,97.81,91.16000366210938,93.85,9170981.0],["2025-10-28",93.85,94.65,92.3,92.56,4732787.0],["2025-10-29",92.56,94.35,92.36,94.32,3946051.0],["2025-10-30",94.32,94.66,90.3,90.4,6532355.0],["2025-10-31",90.4,91.38,89.3,89.4,4424391.0],["2025-11-03",89.4,89.96,86.59,88.0,5702112.0],["2025-11-04",88.0,88.0,85.2,85.78,4339707.0],["2025-11-05",85.78,86.03,83.76,85.5,4411028.0],["2025-11-06",85.5,86.73,85.2,86.52,3608811.0],["2025-11-07",86.52,86.5199966430664,82.5,82.57,6930093.0],["2025-11-10",82.57,84.2,82.41,83.56,4282189.0],["2025-11-11",83.56,84.68,81.81,82.33,4175649.0],["2025-11-12",82.33,82.71,81.44,81.8,2931141.0],["2025-11-13",81.8,82.42,81.17,82.33,3293950.0],["2025-11-14",82.33,82.75,81.1,81.32,2553962.0],["2025-11-17",81.32,81.45,79.86,80.5,3381196.0],["2025-11-18",80.5,81.15,79.91,80.36,2451264.0],["2025-11-19",80.36,80.99,79.66,79.92,2545132.0],["2025-11-20",79.92,81.35,79.83,80.88,3300542.0],["2025-11-21",80.88,80.87999725341797,77.7,78.29,4772745.0],["2025-11-24",78.29,79.48,77.72,78.2,3762166.0],["2025-11-25",78.2,80.15,78.08,79.0,3568468.0],["2025-11-26",79.0,79.44,78.51,79.24,2930558.0],["2025-11-27",79.24,81.13,79.23999786376953,79.77,3849328.0],["2025-11-28",79.77,79.7699966430664,77.8,78.58,3390350.0],["2025-12-01",78.58,78.74,76.06,78.74,5901100.0],["2025-12-02",78.74,78.73999786376953,77.05,77.93,3839546.0],["2025-12-03",77.93,83.31,77.9,81.51,9527078.0],["2025-12-04",81.51,83.38,79.01,79.88,7968850.0],["2025-12-05",79.88,79.87999725341797,78.01,79.6,4723942.0],["2025-12-08",79.6,81.43,78.26,80.87,5727379.0],["2025-12-09",80.87,80.9,78.28,78.39,5299625.0],["2025-12-10",78.39,79.9,77.7,79.4,4772055.0],["2025-12-11",79.4,80.34,77.1,77.12,4426977.0],["2025-12-12",77.12,79.79,76.69,79.6,7156866.0],["2025-12-15",79.6,80.55,78.55,79.6,4887809.0],["2025-12-16",79.6,82.41,79.5,81.74,6927015.0],["2025-12-17",81.74,81.94,77.71,80.5,9095931.0],["2025-12-18",80.5,80.5,77.8,77.82,5419712.0],["2025-12-19",77.82,80.65,77.58,79.4,6095613.0],["2025-12-22",79.4,80.2,78.4,79.0,5155759.0],["2025-12-23",79.0,80.83,78.21,78.51,4339149.0],["2025-12-24",78.51,79.87,78.17,79.32,4276707.0],["2025-12-25",79.32,81.15,79.31999969482422,80.98,5805845.0],["2025-12-26",80.98,81.5,80.09,80.4,4282522.0],["2025-12-29",80.4,82.05,79.71,79.93,5383729.0],["2025-12-30",79.93,81.88,79.2,81.41,6285233.0],["2025-12-31",81.41,82.3,80.68,80.68,5927928.0],["2026-01-05",80.68,83.36,80.28,82.74,6782466.0],["2026-01-06",82.74,83.74,82.3,83.58,6547839.0],["2026-01-07",83.58,84.31,81.02,81.08,8665610.0],["2026-01-08",81.08,83.0,80.5,82.4,6399674.0],["2026-01-09",82.4,83.73,81.7,83.48,6825388.0],["2026-01-12",83.48,86.31,82.1,85.86,9457021.0],["2026-01-13",85.86,86.49,82.68,83.41,7657140.0],["2026-01-14",83.41,85.55,82.75,83.67,7731553.0],["2026-01-15",83.67,83.66999816894531,81.77,82.1,5477030.0],["2026-01-16",82.1,85.49,81.89,83.85,7187070.0],["2026-01-19",83.85,84.88,83.03,83.59,4806250.0],["2026-01-20",83.59,84.38,82.11,82.56,4939729.0],["2026-01-21",82.56,83.8,80.84,83.39,4929254.0],["2026-01-22",83.39,86.23,82.11,82.42,5199726.0],["2026-01-23",82.42,83.19,81.8,82.87,4595866.0],["2026-01-26",82.87,83.65,78.08,78.18,9366287.0],["2026-01-27",78.18,78.54,76.1,76.67,6841871.0],["2026-01-28",76.67,76.86,73.88,74.17,8461706.0],["2026-01-29",74.17,75.45,73.16,74.4,4860106.0],["2026-01-30",74.4,74.59,71.71,71.82,6774549.0],["2026-02-02",71.82,73.64,71.24,71.42,7055733.0],["2026-02-03",71.42,72.45,69.44,71.87,7724662.0],["2026-02-04",71.87,71.87000274658203,69.98,71.56,6016531.0],["2026-02-05",71.56,72.76,71.32,71.69,6418781.0],["2026-02-06",71.69,71.84,70.4,71.02,4178562.0],["2026-02-09",71.02,72.13,71.0199966430664,71.7,4176341.0],["2026-02-10",71.7,72.38,71.28,71.86,3824784.0],["2026-02-11",71.86,73.2,71.42,71.68,4999320.0],["2026-02-12",71.68,72.0,71.12,71.26,3372675.0],["2026-02-13",71.26,71.88,70.86,70.86,3399151.0],["2026-02-24",70.86,74.0,70.86000061035156,73.16,7542688.0],["2026-02-25",73.16,73.4,72.07,72.4,5371866.0],["2026-02-26",72.4,72.55,70.8,71.07,4517289.0],["2026-02-27",71.07,71.06999969482422,68.31,69.33,9114479.0],["2026-03-02",69.33,69.33000183105469,66.8,67.01,9302897.0],["2026-03-03",67.01,69.45,66.39,66.4,7194166.0],["2026-03-04",66.4,66.85,64.26,64.81,7047296.0],["2026-03-05",64.81,65.8,64.27,64.58,4776187.0],["2026-03-06",64.58,65.33,64.25,64.85,4041703.0],["2026-03-09",64.85,64.8499984741211,62.01,63.15,6644022.0],["2026-03-10",63.15,65.04,63.150001525878906,64.79,5257302.0],["2026-03-11",64.79,65.36,64.4,65.02,3795744.0],["2026-03-12",65.02,65.09,63.7,64.18,3410866.0],["2026-03-13",64.18,64.69,63.52,63.7,3657132.0],["2026-03-16",63.7,63.70000076293945,62.9,63.52,2896031.0],["2026-03-17",63.52,65.11,63.52,63.59,4885021.0],["2026-03-18",63.59,64.01,63.01,63.55,3035629.0],["2026-03-19",63.55,63.54999923706055,61.82,62.02,3354681.0],["2026-03-20",62.02,62.66,61.24,61.24,3124512.0],["2026-03-23",61.24,61.2400016784668,58.5,58.74,5184310.0],["2026-03-24",58.74,59.96,58.7400016784668,59.87,4131771.0],["2026-03-25",59.87,61.59,59.869998931884766,61.2,4251665.0],["2026-03-26",61.2,62.25,60.41,60.88,3655969.0],["2026-03-27",60.88,61.96,60.16,61.68,3158112.0],["2026-03-30",61.68,62.1,60.55,62.01,3351039.0],["2026-03-31",62.01,62.6,61.02,61.02,2947934.0],["2026-04-01",61.02,62.68,61.02000045776367,62.4,3720411.0],["2026-04-02",62.4,62.400001525878906,60.29,60.56,3734170.0],["2026-04-03",60.56,61.0,59.67,59.89,2093279.0],["2026-04-07",59.89,60.65,59.81,59.99,1830701.0],["2026-04-08",59.99,62.9,59.9900016784668,62.88,4672807.0],["2026-04-09",62.88,62.880001068115234,61.0,61.07,3562812.0],["2026-04-10",61.07,62.8,61.06999969482422,62.2,4267940.0],["2026-04-13",62.2,63.98,61.51,62.68,5614722.0],["2026-04-14",62.68,63.58,62.32,63.11,4199772.0],["2026-04-15",63.11,63.85,62.46,62.61,4225886.0],["2026-04-16",62.61,63.66,62.52,62.92,5097095.0],["2026-04-17",62.92,62.91999816894531,62.05,62.45,3781300.0],["2026-04-20",62.45,65.23,62.23,64.77,8936035.0],["2026-04-21",64.77,64.89,63.49,64.06,4932397.0],["2026-04-22",64.06,64.49,63.43,64.07,4289224.0],["2026-04-23",64.07,65.79,63.76,63.92,7397063.0],["2026-04-24",63.92,63.91999816894531,61.02,61.64,7198463.0],["2026-04-27",61.64,67.80000305175781,61.63999938964844,67.8,13624533.0],["2026-04-28",67.8,69.58,66.71,67.0,18074571.0],["2026-04-29",67.0,67.37,66.0,66.17,8045716.0],["2026-04-30",66.17,66.66,64.77,65.16,8454147.0],["2026-05-06",65.16,66.28,64.32,64.87,12081329.0],["2026-05-07",64.87,66.92,64.68,66.48,11410327.0],["2026-05-08",66.48,68.17,65.84,67.28,11508953.0],["2026-05-11",67.28,67.29,65.9,66.14,9125507.0],["2026-05-12",66.14,66.55,63.81,63.84,8682622.0],["2026-05-13",63.84,64.75,62.12,64.59,8994629.0],["2026-05-14",64.59,64.74,61.86,61.9,7261733.0],["2026-05-15",61.9,66.58,61.58,65.15,13943252.0],["2026-05-18",65.15,68.43,64.0,68.12,16037885.0],["2026-05-19",68.12,70.3,67.8,68.36,12273971.0],["2026-05-20",68.36,69.79,67.33,68.68,9628285.0],["2026-05-21",68.68,71.0,68.2,68.48,14456024.0],["2026-05-22",68.48,69.6,67.38,67.76,10275774.0],["2026-05-25",67.76,67.97,66.39,66.91,7759882.0],["2026-05-26",66.91,68.5,65.89,66.88,8151798.0],["2026-05-27",66.88,66.9,64.13,64.33,7680190.0],["2026-05-28",64.33,64.33000183105469,60.8,62.34,8630958.0],["2026-05-29",62.34,62.34000015258789,58.6,58.72,9228514.0],["2026-06-01",58.72,60.2,58.52,59.59,5054252.0],["2026-06-02",59.59,60.06,57.5,58.4,5315023.0],["2026-06-03",58.4,59.2,57.35,57.6,5127518.0],["2026-06-04",57.6,58.32,56.48,56.72,5139738.0],["2026-06-05",56.72,59.78,55.41,58.92,9108863.0],["2026-06-08",58.92,60.4882,56.2841,60.2033,10795392.0],["2026-06-09",60.2033,60.203338623046875,58.2486,59.4765,6618704.0],["2026-06-10",59.4765,59.9971,57.1387,57.4333,6175164.0],["2026-06-11",57.4333,57.561,53.3471,54.6928,9950694.0],["2026-06-12",54.6928,55.4983,53.1998,53.5141,11149269.0],["2026-06-15",53.5141,54.7616,53.51408004760742,54.5946,7978289.0],["2026-06-16",54.5946,54.7812,53.8775,53.9365,5631660.0],["2026-06-17",53.9365,53.93645477294922,52.0701,52.3746,8153123.0],["2026-06-18",52.3746,53.3275,51.4317,52.1389,5437721.0],["2026-06-22",52.1389,54.0249,51.579,52.8461,6696796.0],["2026-06-23",52.8461,52.846134185791016,50.9798,51.2745,6301039.0],["2026-06-24",51.2745,51.3236,50.1252,50.361,5347276.0],["2026-06-25",50.361,51.746,49.6145,50.5574,5947771.0],["2026-06-26",50.5574,50.55744552612305,48.57326126098633,48.5733,5425236.0],["2026-06-29",48.5733,49.3591,47.5419,48.8974,6897929.0],["2026-06-30",48.8974,50.2529,48.3866,49.8502,6911698.0],["2026-07-01",49.8502,51.0682,49.2216,50.7343,6750653.0],["2026-07-02",50.7343,51.7951,50.1449,50.3512,6292431.0],["2026-07-03",50.3512,54.6535,50.2726,53.7105,12395819.0],["2026-07-06",53.7105,53.710533142089844,51.7656,51.9621,7223097.0],["2026-07-07",51.9621,52.9444,50.8128,50.97,5843397.0],["2026-07-08",50.97,51.19,49.86,50.13,4313400.0],["2026-07-09",50.13,50.97,49.76,50.81,3780443.0],["2026-07-10",50.81,52.76,50.11,51.68,6329421.0],["2026-07-13",51.68,51.99,50.72,50.85,4693900.0],["2026-07-14",50.85,51.69,50.15,50.54,4213580.0],["2026-07-15",50.54,54.24,50.45,53.2,7807470.0],["2026-07-16",53.2,56.41,52.65,55.66,9459241.0],["2026-07-17",55.66,56.16,53.11,53.39,7179968.0],["2026-07-20",53.39,55.34,52.85,55.3,8205567.0],["2026-07-21",55.3,57.9,54.2,56.35,10701897.0],["2026-07-22",56.35,56.349998474121094,54.16,54.33,5127043.0],["2026-07-23",54.33,54.65,53.6,54.54,3213051.0],["2026-07-24",54.54,54.77,53.18,53.3,2938020.0],["2026-07-27",53.3,55.17,53.01,54.95,4477862.0],["2026-07-28",54.95,58.1,54.3,58.07,10446330.0],["2026-07-29",58.07,61.5,57.5,60.67,11369546.0],["2026-07-30",60.67,62.98,60.0,61.58,8434304.0],["2026-07-31",61.58,61.58000183105469,59.28,60.67,8872183.0],["2026-08-03",60.67,61.61,59.4,60.91,6260910.0],["2026-08-04",60.91,61.7,59.6,59.94,4893466.0],["2026-08-05",59.94,60.3,59.03,59.91,5073548.0],["2026-08-06",59.91,60.05,58.35,58.4,5084624.0],["2026-08-07",58.4,58.51,57.55,57.92,6008125.0],["2026-08-10",57.92,59.37,57.68,58.97,4555647.0],["2026-08-11",58.97,59.89,58.33,59.3,5457296.0],["2026-08-12",59.3,59.29999923706055,57.5,57.74,5045971.0],["2026-08-13",57.74,57.78,56.06,56.07,4524974.0],["2026-08-14",56.07,57.2,55.8,55.9,3372159.0],["2026-08-17",55.9,58.35,55.25,58.22,5635179.0],["2026-08-18",58.22,61.94,57.77,61.9,10205085.0],["2026-08-19",61.9,62.19,60.02,60.7,7175590.0],["2026-08-20",60.7,62.2,60.26,61.5,6065505.0],["2026-08-21",61.5,61.88,60.35,61.15,4114422.0],["2026-08-24",61.15,61.150001525878906,55.04,55.05,10092242.0],["2026-08-25",55.05,57.14,53.63,56.21,12962819.0],["2026-08-26",56.21,56.209999084472656,53.61,53.78,8919411.0],["2026-08-27",53.78,53.779998779296875,52.53,53.03,5960994.0],["2026-08-28",53.03,53.29,52.81,53.02,3919232.0],["2026-08-31",53.02,53.02000045776367,51.88,52.67,3921501.0],["2026-09-01",52.67,54.87,52.66999816894531,53.39,6497364.0],["2026-09-02",53.39,53.38999938964844,50.91,50.93,7461036.0],["2026-09-03",50.93,52.1,50.93000030517578,51.54,3893605.0],["2026-09-04",51.54,53.05,51.540000915527344,52.22,4751565.0],["2026-09-07",52.22,52.87,51.72,52.64,3497419.0],["2026-09-08",52.64,52.82,52.21,52.26,2771040.0],["2026-09-09",52.26,52.45,51.02,51.42,3732926.0],["2026-09-10",51.42,51.57,49.88,49.89,5145479.0],["2026-09-11",49.89,51.46,48.73,51.46,6430643.0],["2026-09-14",51.46,51.459999084472656,49.64,49.95,3963856.0]]}