{"t":"688029.SS","o":1,"src":"deep","bar_quality":"synthetic_open_deepstore","bars":[["2019-07-22",72.3978,89.3393,57.0613,72.3978,28128024.0],["2019-07-23",72.3978,87.3281,72.39781188964844,80.8817,18353848.0],["2019-07-24",80.8817,84.5045,77.3047,84.2359,14686044.0],["2019-07-25",84.2359,91.0492,82.074,85.6575,15525843.0],["2019-07-26",85.6575,85.65754699707031,78.6804,80.5017,10679687.0],["2019-07-29",80.5017,85.0876,80.50169372558594,84.5307,10400049.0],["2019-07-30",84.5307,88.717,82.2837,88.4877,14265596.0],["2019-07-31",88.4877,88.48767852783203,84.1835,87.125,11182304.0],["2019-08-01",87.125,89.6865,83.797,88.6187,12004463.0],["2019-08-02",88.6187,97.3908,85.9523,90.643,18486655.0],["2019-08-05",90.643,91.5013,86.4764,91.2458,11686684.0],["2019-08-06",91.2458,94.0104,83.856,84.6814,14796076.0],["2019-08-07",84.6814,86.4764,80.9734,83.2467,9575900.0],["2019-08-08",83.2467,89.228,81.9102,84.5635,10805746.0],["2019-08-09",84.5635,86.2144,79.9186,79.9973,8511158.0],["2019-08-12",79.9973,81.0782,76.9771,78.1629,6750018.0],["2019-08-13",78.1629,79.1784,76.5644,78.8049,5077444.0],["2019-08-14",78.8049,80.7703,78.2939,79.2701,4755384.0],["2019-08-15",79.2701,79.5845,76.8526,78.8442,3360142.0],["2019-08-16",78.8442,81.812,78.3529,80.0759,5082046.0],["2019-08-19",80.0759,83.4694,77.8812,83.4039,6886112.0],["2019-08-20",83.4039,83.40390014648438,81.432,81.7595,3140985.0],["2019-08-21",81.7595,81.884,78.0777,78.6084,4407919.0],["2019-08-22",78.6084,81.7596,78.0253,79.9645,3629670.0],["2019-08-23",79.9645,82.3295,78.0974,79.3028,5747649.0],["2019-08-26",79.3028,89.0576,79.30282592773438,88.5728,9128231.0],["2019-08-27",88.5728,88.9987,85.6903,88.4287,5500475.0],["2019-08-28",88.4287,93.3553,86.4044,86.542,6359063.0],["2019-08-29",86.542,88.4418,84.4325,87.9177,4606786.0],["2019-08-30",87.9177,96.9584,87.1512,91.4554,9108590.0],["2019-09-02",91.4554,93.6501,89.0969,93.067,4619659.0],["2019-09-03",93.067,99.5789,92.4708,97.1484,7850497.0],["2019-09-04",97.1484,97.286,92.6477,93.067,5661362.0],["2019-09-05",93.067,95.9168,90.7348,91.0165,5746731.0],["2019-09-06",91.0165,92.7656,89.0707,89.4245,4337848.0],["2019-09-09",89.4245,91.9467,89.42449951171875,91.1933,3052589.0],["2019-09-10",91.1933,92.8049,89.621,90.4661,3121279.0],["2019-09-11",90.4661,91.7109,89.169,89.5162,2549831.0],["2019-09-12",89.5162,91.6061,88.7366,90.5644,2607421.0],["2019-09-16",90.5644,95.6285,90.56441497802734,94.469,4434626.0],["2019-09-17",94.469,96.0806,91.9533,93.0735,2927248.0],["2019-09-18",93.0735,93.6632,87.2495,87.7212,5202153.0],["2019-09-19",87.7212,89.6014,86.5485,88.4811,2661932.0],["2019-09-20",88.4811,89.0969,87.6884,88.3632,1435883.0],["2019-09-23",88.3632,88.7235,85.841,87.8522,1899562.0],["2019-09-24",87.8522,93.3028,87.5115,92.3726,3799632.0],["2019-09-25",92.3726,93.008,89.4245,89.5293,2228927.0],["2019-09-26",89.5293,90.0796,84.7076,84.7076,3149638.0],["2019-09-27",84.7076,87.3805,82.6636,85.723,2203219.0],["2019-09-30",85.723,89.5424,81.563,87.2364,2958635.0],["2019-10-08",87.2364,89.7521,85.8475,87.7605,1590967.0],["2019-10-09",87.7605,92.5691,85.9523,92.1105,2686975.0],["2019-10-10",92.1105,101.5443,90.8068,97.417,4912279.0],["2019-10-11",97.417,100.0375,96.3033,97.286,3020705.0],["2019-10-14",97.286,102.0029,96.8078,99.7689,3331206.0],["2019-10-15",99.7689,102.9856,97.7839,101.3412,3115768.0],["2019-10-16",101.3412,103.3787,97.9411,98.2752,3427397.0],["2019-10-17",98.2752,105.213,97.3187,104.9051,4122780.0],["2019-10-18",104.9051,113.9,104.3613,106.1302,5419664.0],["2019-10-21",106.1302,110.323,102.3501,108.1152,4194894.0],["2019-10-22",108.1152,111.0371,105.5537,107.768,2888475.0],["2019-10-23",107.768,109.1372,103.2476,104.8199,4088385.0],["2019-10-24",104.8199,107.1522,100.2341,102.0029,3522360.0],["2019-10-25",102.0029,103.038,99.5855,100.9547,2018795.0],["2019-10-28",100.9547,107.8335,99.9851,106.8574,3046372.0],["2019-10-29",106.8574,112.8124,106.5233,109.6547,3387543.0],["2019-10-30",109.6547,113.1269,107.4666,110.6374,2272379.0],["2019-10-31",110.6374,110.63744354248047,107.316,109.7923,1521703.0],["2019-11-01",109.7923,110.192,105.4882,107.0211,1948732.0],["2019-11-04",107.0211,119.7568,107.02114868164062,119.7568,3952139.0],["2019-11-05",119.7568,119.75675964355469,114.9416,116.1536,2999066.0],["2019-11-06",116.1536,118.5841,115.1185,118.001,2309055.0],["2019-11-07",118.001,118.119,113.3365,115.4657,2231171.0],["2019-11-08",115.4657,118.5055,114.7844,116.2846,1720265.0],["2019-11-11",116.2846,116.28460693359375,105.0361,105.9992,3752208.0],["2019-11-12",105.9992,108.0366,104.6889,106.7657,1649621.0],["2019-11-13",106.7657,112.8125,105.1016,111.6201,2633299.0],["2019-11-14",111.6201,117.1232,110.8602,114.6665,2488311.0],["2019-11-15",114.6665,116.4811,112.1573,112.6683,1489128.0],["2019-11-18",112.6683,117.6604,112.1573,113.9851,1888269.0],["2019-11-19",113.9851,119.2261,113.3562,118.571,2222344.0],["2019-11-20",118.571,119.6912,115.564,116.1536,1766483.0],["2019-11-21",116.1536,121.3618,115.243,117.2346,2449214.0],["2019-11-22",117.2346,117.9093,106.5822,110.8471,3326087.0],["2019-11-25",110.8471,112.9435,107.0015,110.6374,1754198.0],["2019-11-26",110.6374,112.3342,105.9205,106.235,2005028.0],["2019-11-27",106.235,108.2135,105.6061,107.1129,1379677.0],["2019-11-28",107.1129,108.7507,105.1934,105.272,1675268.0],["2019-11-29",105.272,105.462,100.8892,102.5401,2424230.0],["2019-12-02",102.5401,103.097,99.1204,99.6117,2046815.0],["2019-12-03",99.6117,100.103,95.1503,99.7362,2679287.0],["2019-12-04",99.7362,101.4133,97.7511,100.2341,1342836.0],["2019-12-05",100.2341,106.497,99.5003,105.6061,2917640.0],["2019-12-06",105.6061,106.4643,103.8045,105.3309,1255870.0],["2019-12-09",105.3309,106.1367,102.396,105.3309,1826878.0],["2019-12-10",105.3309,110.395,104.8199,107.8335,2455378.0],["2019-12-11",107.8335,108.7376,105.1475,105.9795,1428130.0],["2019-12-12",105.9795,107.768,104.3613,104.761,950024.0],["2019-12-13",104.761,106.9032,104.76097106933594,106.7722,1013903.0],["2019-12-16",106.7722,107.2308,105.3964,106.9163,953575.0],["2019-12-17",106.9163,108.03,104.6365,106.7263,1866257.0],["2019-12-18",106.7263,109.1831,106.4577,108.8817,1980305.0],["2019-12-19",108.8817,110.192,106.1302,107.0474,1271519.0],["2019-12-20",107.0474,107.2373,104.55787658691406,104.5579,1137719.0],["2019-12-23",104.5579,104.55787658691406,100.103,100.3389,1364886.0],["2019-12-24",100.3389,102.7759,100.33887481689453,102.1994,753881.0],["2019-12-25",102.1994,105.2327,101.9046,103.0904,1061771.0],["2019-12-26",103.0904,104.0338,102.0815,102.468,940262.0],["2019-12-27",102.468,105.272,102.468017578125,103.0183,1072937.0],["2019-12-30",103.0183,103.9552,100.4699,102.2846,959182.0],["2019-12-31",102.2846,106.6215,102.2191,105.213,1189472.0],["2020-01-02",105.213,106.5626,104.6299,106.1891,1011262.0],["2020-01-03",106.1891,106.425,103.6407,104.2893,973903.0],["2020-01-06",104.2893,104.28927612304688,102.0684,102.278,1504924.0],["2020-01-07",102.278,104.7479,101.4657,104.6103,1215536.0],["2020-01-08",104.6103,105.0165,104.61029815673828,105.0165,1281805.0],["2020-01-09",105.0165,113.14,105.01646423339844,111.6725,2450786.0],["2020-01-10",111.6725,115.1971,110.6374,112.557,1793486.0],["2020-01-13",112.557,118.571,112.55696105957031,118.571,2155665.0],["2020-01-14",118.571,118.57099151611328,116.8087,116.8087,1408411.0],["2020-01-15",116.8087,118.4334,115.6753,116.9397,1082365.0],["2020-01-16",116.9397,118.0665,115.6688,116.6122,1327568.0],["2020-01-17",116.6122,126.2294,116.0226,120.6936,2344633.0],["2020-01-20",120.6936,123.491,113.4545,119.2982,2866488.0],["2020-01-21",119.2982,125.0502,115.3019,115.957,2099424.0],["2020-01-22",115.957,121.8532,112.0263,120.5757,2590793.0],["2020-01-23",120.5757,126.439,114.6468,118.4924,2246336.0],["2020-02-03",118.4924,119.1017,101.0857,111.3712,3081797.0],["2020-02-04",111.3712,117.0511,110.0609,114.6927,1740795.0],["2020-02-05",114.6927,125.1288,114.69265747070312,121.3487,3428287.0],["2020-02-06",121.3487,123.622,118.5775,121.3815,2132005.0],["2020-02-07",121.3815,127.7362,120.7002,122.4297,2360566.0],["2020-02-10",122.4297,123.7399,117.2018,118.7151,2292885.0],["2020-02-11",118.7151,118.71511840820312,114.3651,114.4175,1864382.0],["2020-02-12",114.4175,118.5775,114.3061,117.9224,1926538.0],["2020-02-13",117.9224,121.198,116.0357,116.2846,2343066.0],["2020-02-14",116.2846,117.8831,113.3366,114.7778,1834522.0],["2020-02-17",114.7778,126.1639,114.77783203125,126.0394,3349176.0],["2020-02-18",126.0394,127.0876,122.1873,123.1241,2172919.0],["2020-02-19",123.1241,130.1405,121.9187,124.4737,2626309.0],["2020-02-20",124.4737,125.6791,120.7395,124.1985,2349778.0],["2020-02-21",124.1985,127.5396,121.8466,122.5476,2409863.0],["2020-02-24",122.5476,125.1288,121.3029,123.0455,1777855.0],["2020-02-25",123.0455,127.6838,120.2154,125.8363,2437517.0],["2020-02-26",125.8363,125.83634185791016,118.4858,118.9051,2045390.0],["2020-02-27",118.9051,120.1171,115.0792,116.3501,1993229.0],["2020-02-28",116.3501,119.2327,113.3693,116.6187,1886544.0],["2020-03-02",116.6187,120.3202,115.6819,119.5996,1297203.0],["2020-03-03",119.5996,127.6052,119.59955596923828,123.8185,2573961.0],["2020-03-04",123.8185,126.308,121.5256,125.7839,1401663.0],["2020-03-05",125.7839,131.7193,124.1461,131.418,2593826.0],["2020-03-06",131.418,132.9707,128.0769,128.3193,1461579.0],["2020-03-09",128.3193,128.3258,123.1765,124.133,1461747.0],["2020-03-10",124.133,129.6426,119.9795,128.6009,1893204.0],["2020-03-11",128.6009,131.2739,123.7137,124.1068,1236656.0],["2020-03-12",124.1068,125.1288,120.5822,121.6894,1161969.0],["2020-03-13",121.6894,124.7357,115.6295,124.3951,1364893.0],["2020-03-16",124.3951,125.7118,115.6819,116.6122,1414016.0],["2020-03-17",116.6122,119.5602,110.0609,115.8784,1602561.0],["2020-03-18",115.8784,118.3548,110.2706,110.454,1578458.0],["2020-03-19",110.454,111.6856,100.2341,106.5953,3008300.0],["2020-03-20",106.5953,107.4404,102.527,105.6716,1289828.0],["2020-03-23",105.6716,105.6716079711914,98.3997,99.2383,1875966.0],["2020-03-24",99.2383,104.7348,99.23827362060547,103.3197,2212086.0],["2020-03-25",103.3197,108.0628,103.3197021484375,106.7919,1756585.0],["2020-03-26",106.7919,109.3534,105.0885,108.7507,1182253.0],["2020-03-27",108.7507,114.6009,108.75068664550781,110.7226,1515718.0],["2020-03-30",110.7226,110.72259521484375,104.1648,108.0759,1420587.0],["2020-03-31",108.0759,108.7507,100.031,100.4306,3682597.0],["2020-04-01",100.4306,101.8457,98.2032,98.6159,1807514.0],["2020-04-02",98.6159,103.287,97.6136,102.8546,1559471.0],["2020-04-03",102.8546,105.3964,101.2233,103.8241,1264905.0],["2020-04-07",103.8241,107.768,103.82414245605469,107.0474,1008560.0],["2020-04-08",107.0474,107.1063,104.5317,106.0647,753845.0],["2020-04-09",106.0647,110.2313,104.5644,109.7923,1353011.0],["2020-04-10",109.7923,111.0174,105.8681,106.3922,1332823.0],["2020-04-13",106.3922,106.39222717285156,101.8784,103.6276,1084203.0],["2020-04-14",103.6276,107.1063,103.62759399414062,106.4708,707478.0],["2020-04-15",106.4708,110.1133,105.8681,109.2748,1360107.0],["2020-04-16",109.2748,109.8382,107.768,108.2986,610428.0],["2020-04-17",108.2986,111.7512,107.5715,107.578,1011337.0],["2020-04-20",107.578,110.4736,107.57801055908203,109.622,608385.0],["2020-04-21",109.622,110.6833,105.4423,107.2177,722703.0],["2020-04-22",107.2177,110.0478,106.0647,109.6679,850852.0],["2020-04-23",109.6679,112.3735,108.7507,110.192,790062.0],["2020-04-24",110.192,111.2926,108.3183,110.5916,855213.0],["2020-04-27",110.5916,121.198,110.59156799316406,118.0862,1830154.0],["2020-04-28",118.0862,127.4021,112.0394,122.6197,2253924.0],["2020-04-29",122.6197,124.6768,114.6468,118.7151,2256440.0],["2020-04-30",118.7151,123.1503,118.06,119.724,1019474.0],["2020-05-06",119.724,125.7839,116.6973,124.6047,1100754.0],["2020-05-07",124.6047,124.60468292236328,121.2111,122.6066,1021629.0],["2020-05-08",122.6066,123.7989,120.2153,120.235,993834.0],["2020-05-11",120.235,121.7221,118.7413,120.3333,1010886.0],["2020-05-12",120.3333,126.9994,118.8775,126.9072,1411127.0],["2020-05-13",126.9072,132.4931,124.3514,128.4091,1295347.0],["2020-05-14",128.4091,130.1612,124.8257,125.8467,879732.0],["2020-05-15",125.8467,130.0756,125.8466796875,127.3947,690310.0],["2020-05-18",127.3947,129.1073,125.0233,125.5635,859614.0],["2020-05-19",125.5635,138.7245,124.2328,136.8801,2081403.0],["2020-05-20",136.8801,137.328,129.3444,131.3074,924449.0],["2020-05-21",131.3074,140.6347,131.09,131.6631,1378027.0],["2020-05-22",131.6631,135.0357,125.2802,131.8607,1228319.0],["2020-05-25",131.8607,135.2333,130.3457,133.1715,943356.0],["2020-05-26",133.1715,144.1786,133.0991,141.3988,1615094.0],["2020-05-27",141.3988,142.9402,137.6969,137.9999,746270.0],["2020-05-28",137.9999,140.615,130.0954,133.8632,1243093.0],["2020-05-29",133.8632,139.5544,132.111,136.7615,927431.0],["2020-06-01",136.7615,140.0419,136.1292,137.8682,1033586.0],["2020-06-02",137.8682,138.2568,133.244,135.6944,937617.0],["2020-06-03",135.6944,137.3412,133.7183,134.377,553313.0],["2020-06-04",134.377,136.3729,132.9937,136.3729,743320.0],["2020-06-05",136.3729,137.6639,134.0147,136.801,545105.0],["2020-06-08",136.801,137.3082,130.09535217285156,130.0954,869575.0],["2020-06-09",130.0954,134.0213,128.3168,132.9278,933028.0],["2020-06-10",132.9278,134.2453,131.0835,133.6393,704282.0],["2020-06-11",133.6393,133.63926696777344,127.5264,128.5803,914359.0],["2020-06-12",128.5803,129.6014,126.8018,127.9875,906271.0],["2020-06-15",127.9875,129.0283,125.8796,126.4264,669545.0],["2020-06-16",126.4264,140.8126,126.42636108398438,137.8221,1850903.0],["2020-06-17",137.8221,140.5952,135.0357,135.6154,952274.0],["2020-06-18",135.6154,138.9814,134.7591,138.3293,912748.0],["2020-06-19",138.3293,151.5694,138.3292694091797,149.5076,1696797.0],["2020-06-22",149.5076,156.4438,146.2404,150.3705,1264671.0],["2020-06-23",150.3705,157.4318,148.3351,154.1383,1056144.0],["2020-06-24",154.1383,161.2524,151.51,158.7624,868373.0],["2020-06-29",158.7624,158.76243591308594,150.298,154.2569,1385305.0],["2020-06-30",154.2569,161.9111,154.25686645507812,159.7637,1278732.0],["2020-07-01",159.7637,162.2405,153.1503,155.1264,949894.0],["2020-07-02",155.1264,156.4504,146.8135,149.4022,1213349.0],["2020-07-03",149.4022,158.354,146.8003,153.3479,1304304.0],["2020-07-06",153.3479,157.0234,148.8818,155.8905,789558.0],["2020-07-07",155.8905,159.6188,152.8341,155.324,1208495.0],["2020-07-08",155.324,165.3364,155.32398986816406,162.0692,1127833.0],["2020-07-09",162.0692,164.6909,158.1038,162.4381,1270453.0],["2020-07-10",162.4381,167.2203,160.1984,162.4578,1048727.0],["2020-07-13",162.4578,166.2784,162.3854,165.3298,982014.0],["2020-07-14",165.3298,165.32980346679688,155.7983,157.9588,1728091.0],["2020-07-15",157.9588,161.7201,153.7299,155.4557,1553333.0],["2020-07-16",155.4557,156.7468,146.2338,147.6237,1397559.0],["2020-07-17",147.6237,149.5142,136.6957,146.0164,1834362.0],["2020-07-20",146.0164,147.2218,138.6586,144.6529,1119389.0],["2020-07-21",144.6529,154.2767,143.2037,154.2305,1179806.0],["2020-07-22",154.2305,157.9127,148.9082,151.6352,1471575.0],["2020-07-23",151.6352,153.776,147.2218,147.3536,1292209.0],["2020-07-24",147.3536,147.3535919189453,139.1395,139.1592,1267844.0],["2020-07-27",139.1592,143.1774,137.4136,141.9653,954069.0],["2020-07-28",141.9653,147.3536,140.6479,144.666,702535.0],["2020-07-29",144.666,154.797,143.5397,153.0778,1253630.0],["2020-07-30",153.0778,156.3318,151.5035,155.9827,790255.0],["2020-07-31",155.9827,160.3302,153.9012,160.1919,968486.0],["2020-08-03",160.1919,186.4152,160.19186401367188,181.8108,1643595.0],["2020-08-04",181.8108,183.1216,166.3311,169.8815,1467912.0],["2020-08-05",169.8815,178.5106,167.3125,172.5822,1135780.0],["2020-08-06",172.5822,175.5464,165.8633,167.9712,1327442.0],["2020-08-07",167.9712,168.2874,156.7732,160.7386,926415.0],["2020-08-10",160.7386,165.5011,156.7863,163.0309,645465.0],["2020-08-11",163.0309,163.6765,156.7732,157.8008,805358.0],["2020-08-12",157.8008,157.80075073242188,149.6986,153.4006,722309.0],["2020-08-13",153.4006,161.0679,153.282,153.8156,489745.0],["2020-08-14",153.8156,159.7835,151.5035,159.0786,566542.0],["2020-08-17",159.0786,159.07864379882812,154.797,157.9588,559553.0],["2020-08-18",157.9588,166.2586,157.95884704589844,164.0058,881575.0],["2020-08-19",164.0058,164.8556,156.839,157.142,499987.0],["2020-08-20",157.142,157.1420440673828,150.1334,150.1861,725036.0],["2020-08-21",150.1861,156.042,150.18605041503906,152.1424,535064.0],["2020-08-24",152.1424,154.6587,143.7373,153.809,832276.0],["2020-08-25",153.809,155.4558,151.5035,152.4323,645264.0],["2020-08-26",152.4323,155.3767,146.8925,148.4339,679134.0],["2020-08-27",148.4339,153.058,145.114,152.9526,598908.0],["2020-08-28",152.9526,154.3162,146.5632,151.6879,949734.0],["2020-08-31",151.6879,153.3479,148.2099,148.9411,672485.0],["2020-09-01",148.9411,150.0346,146.2404,146.8069,644532.0],["2020-09-02",146.8069,147.8476,139.6533,145.8254,1439573.0],["2020-09-03",145.8254,150.1861,141.5438,145.8386,1043697.0],["2020-09-04",145.8386,145.83856201171875,140.391,143.5989,888865.0],["2020-09-07",143.5989,145.7397,139.976,142.0707,1207763.0],["2020-09-08",142.0707,142.7295,134.2123,137.8748,1453558.0],["2020-09-09",137.8748,137.874755859375,132.2691,132.9278,1117573.0],["2020-09-10",132.9278,137.6706,132.9278106689453,135.0357,689309.0],["2020-09-11",135.0357,141.6096,133.0727,138.5796,732330.0],["2020-09-14",138.5796,150.825,138.57955932617188,140.6347,1697610.0],["2020-09-15",140.6347,141.9522,136.7022,139.976,741839.0],["2020-09-16",139.976,141.9522,137.6837,138.1646,864010.0],["2020-09-17",138.1646,140.885,134.8249,137.9077,824863.0],["2020-09-18",137.9077,140.1078,136.6825,139.3371,773312.0],["2020-09-21",139.3371,140.3054,136.1555,137.0118,994217.0],["2020-09-22",137.0118,143.8163,135.1872,140.8521,2307996.0],["2020-09-23",140.8521,148.5393,140.8521270751953,145.5751,1534807.0],["2020-09-24",145.5751,146.2206,143.0193,143.5989,902510.0],["2020-09-25",143.5989,146.8134,141.939,144.0073,656371.0],["2020-09-28",144.0073,145.0613,140.6743,140.8324,504719.0],["2020-09-29",140.8324,148.4075,140.2329,146.9057,1749676.0],["2020-09-30",146.9057,154.7905,146.3721,153.4796,1659702.0],["2020-10-09",153.4796,157.8469,152.8209,156.1869,1202497.0],["2020-10-12",156.1869,160.6595,153.4796,156.0486,1440678.0],["2020-10-13",156.0486,159.4014,152.2346,153.8748,1630325.0],["2020-10-14",153.8748,155.3174,152.4915,154.1383,1191568.0],["2020-10-15",154.1383,155.7851,151.5496,151.8328,728606.0],["2020-10-16",151.8328,153.7431,145.5092,146.8266,1417301.0],["2020-10-19",146.8266,146.8266143798828,141.8599,142.4133,1416765.0],["2020-10-20",142.4133,143.3223,135.6351,139.6269,1722954.0],["2020-10-21",139.6269,140.9905,136.0765,136.9328,1110450.0],["2020-10-22",136.9328,137.9933,132.3679,133.6129,745117.0],["2020-10-23",133.6129,136.3531,125.8137,128.139,1645106.0],["2020-10-26",128.139,132.4008,126.5778,131.7421,899494.0],["2020-10-27",131.7421,134.904,131.0966,134.1069,707224.0],["2020-10-28",134.1069,136.4453,132.2691,134.4429,952513.0],["2020-10-29",134.4429,138.8496,132.414,138.7376,887601.0],["2020-10-30",138.7376,138.73764038085938,135.2333,137.2358,619544.0],["2020-11-02",137.2358,138.3293,134.5153,136.7418,675780.0],["2020-11-03",136.7418,139.7125,132.829,139.7059,910324.0],["2020-11-04",139.7059,142.2815,138.3293,141.7546,607268.0],["2020-11-05",141.7546,146.8134,141.7545623779297,146.6883,777236.0],["2020-11-06",146.6883,146.708,131.8739,140.9641,1633207.0],["2020-11-09",140.9641,144.7846,135.1082,142.4198,1266848.0],["2020-11-10",142.4198,148.1309,141.0366,144.6397,808102.0],["2020-11-11",144.6397,144.923,139.0736,142.8085,492000.0],["2020-11-12",142.8085,146.5895,141.7677,145.3445,465102.0],["2020-11-13",145.3445,154.1383,142.96,153.3545,1417838.0],["2020-11-16",153.3545,166.2783,144.1918,145.6607,1700683.0],["2020-11-17",145.6607,146.6949,137.407,144.5211,1113282.0],["2020-11-18",144.5211,146.741,139.976,143.0258,755490.0],["2020-11-19",143.0258,146.1021,141.7414,143.2235,433498.0],["2020-11-20",143.2235,144.7714,142.2881,143.5331,306163.0],["2020-11-23",143.5331,144.1259,137.2687,137.5915,824432.0],["2020-11-24",137.5915,138.5927,131.7421,135.4441,1030675.0],["2020-11-25",135.4441,135.444091796875,124.8389,126.9797,1985048.0],["2020-11-26",126.9797,128.4354,121.8681,123.4621,1160843.0],["2020-11-27",123.4621,124.3448,118.1727,119.029,1447488.0],["2020-11-30",119.029,121.8615,116.2032,117.099,2585004.0],["2020-12-01",117.099,120.5441,116.7104,118.4889,1273939.0],["2020-12-02",118.4889,120.4518,117.4152,118.9302,936628.0],["2020-12-03",118.9302,125.7347,118.7721,124.5293,2293365.0],["2020-12-04",124.5293,124.9179,119.7602,121.5321,1328189.0],["2020-12-07",121.5321,126.9006,121.4992,124.6412,1598464.0],["2020-12-08",124.6412,128.251,123.9035,124.4634,1040552.0],["2020-12-09",124.4634,125.155,116.0978,116.6116,2010734.0],["2020-12-10",116.6116,117.8302,111.9808,112.376,2712873.0],["2020-12-11",112.376,113.29824829101562,109.0166,113.2982,3117214.0],["2020-12-14",113.2982,116.9212,112.0467,115.8606,1793639.0],["2020-12-15",115.8606,120.2147,115.3403,118.2583,2218088.0],["2020-12-16",118.2583,122.1777,118.25834655761719,121.1171,1166299.0],["2020-12-17",121.1171,123.0999,119.3386,121.8154,1084273.0],["2020-12-18",121.8154,121.8615,119.1476,120.5507,668556.0],["2020-12-21",120.5507,123.5017,118.5679,123.5017,1278611.0],["2020-12-22",123.5017,123.50167846679688,119.7075,120.9393,981246.0],["2020-12-23",120.9393,124.3646,117.2505,123.1789,1212524.0],["2020-12-24",123.1789,124.7203,118.9105,119.3782,1103179.0],["2020-12-25",119.3782,123.1789,117.9619,122.9615,841647.0],["2020-12-28",122.9615,127.6911,120.1159,126.736,1322253.0],["2020-12-29",126.736,127.2563,122.6388,122.6849,884387.0],["2020-12-30",122.6849,123.5544,120.0698,120.9393,726660.0],["2020-12-31",120.9393,123.4951,120.3794,121.2094,685458.0],["2021-01-04",121.2094,123.831,120.3991,120.8075,1453548.0],["2021-01-05",120.8075,121.8286,115.36,115.6037,1662971.0],["2021-01-08",115.6037,115.6037368774414,106.7112,111.5856,4508222.0],["2021-01-11",111.5856,120.992,109.6292,118.647,3384455.0],["2021-01-12",118.647,126.3407,117.5535,125.0233,1601383.0],["2021-01-13",125.0233,128.4486,123.2579,127.724,1268055.0],["2021-01-14",127.724,135.6944,126.4725,133.6985,1432629.0],["2021-01-15",133.6985,133.7051,123.7717,129.239,1363469.0],["2021-01-18",129.239,129.23902893066406,125.0167,127.4605,1052398.0],["2021-01-19",127.4605,130.4247,124.3646,126.0443,1047610.0],["2021-01-20",126.0443,128.9492,124.8586,126.1233,1053343.0],["2021-01-21",126.1233,129.8582,125.2802,127.4012,758542.0],["2021-01-22",127.4012,133.2967,126.1299,132.1242,1464205.0],["2021-01-25",132.1242,134.0476,129.1205,133.1254,1340575.0],["2021-01-26",133.1254,134.2452,125.8335,126.4856,1091554.0],["2021-01-27",126.4856,127.4539,122.3819,125.8796,1308951.0],["2021-01-28",125.8796,125.87962341308594,117.4152,117.5799,1024800.0],["2021-01-29",117.5799,121.8813,116.5984,117.1978,931798.0],["2021-02-01",117.1978,119.8129,115.5708,116.4601,644186.0],["2021-02-02",116.4601,117.7577,114.1216,114.1941,1445983.0],["2021-02-03",114.1941,115.9002,110.0442,113.3444,1551060.0],["2021-02-04",113.3444,113.3444,110.5975,111.5329,904500.0],["2021-02-05",111.5329,122.2238,111.53289794921875,121.1764,1849698.0],["2021-02-08",121.1764,124.4173,117.2703,123.6202,1070001.0],["2021-02-09",123.6202,127.0719,121.2884,125.5041,824132.0],["2021-02-10",125.5041,138.6388,125.1616,137.1304,1713143.0],["2021-02-18",137.1304,139.8048,127.4605,127.7899,1676820.0],["2021-02-19",127.7899,132.9805,125.8203,131.7421,1174674.0],["2021-02-22",131.7421,131.74212646484375,126.4593,129.1073,971132.0],["2021-02-23",129.1073,141.4911,127.1246,137.0118,1580909.0],["2021-02-24",137.0118,144.2379,136.0303,140.5359,1604678.0],["2021-02-25",140.5359,143.2498,137.7298,142.2947,771285.0],["2021-02-26",142.2947,142.9402,135.2333,137.8221,1137690.0],["2021-03-01",137.8221,139.8179,133.244,133.7183,1082102.0],["2021-03-02",133.7183,137.9933,129.7792,131.0835,1168178.0],["2021-03-03",131.0835,133.0003,125.2209,127.7899,1176295.0],["2021-03-04",127.7899,127.78990173339844,119.0817,120.1357,1118860.0],["2021-03-05",120.1357,120.8734,116.0714,117.2571,909444.0],["2021-03-08",117.2571,120.1225,113.9569,118.0014,1330415.0],["2021-03-09",118.0014,126.8018,115.1229,119.8854,1799023.0],["2021-03-10",119.8854,122.5202,117.5799,118.5416,602509.0],["2021-03-11",118.5416,120.4255,114.6618,118.041,737902.0],["2021-03-12",118.041,120.0105,114.6354,119.7536,679242.0],["2021-03-15",119.7536,120.2147,116.2624,119.3452,630016.0],["2021-03-16",119.3452,120.5375,116.5918,117.626,485868.0],["2021-03-17",117.626,118.2254,114.1019,115.472,658505.0],["2021-03-18",115.472,124.8257,115.47199249267578,121.8878,938926.0],["2021-03-19",121.8878,121.88783264160156,114.4839,115.584,1039809.0],["2021-03-22",115.584,123.6927,115.2744,122.5202,995292.0],["2021-03-23",122.5202,123.9694,118.3571,122.2962,528340.0],["2021-03-24",122.2962,128.4222,121.4465,125.4185,947536.0],["2021-03-25",125.4185,128.7648,121.7495,122.5202,1293028.0],["2021-03-26",122.5202,125.7479,121.2094,123.1789,605777.0],["2021-03-29",123.1789,125.4844,119.7734,122.1118,825962.0],["2021-03-30",122.1118,125.8137,122.11180877685547,123.8442,617327.0],["2021-03-31",123.8442,124.885,121.2884,121.8615,530793.0],["2021-04-01",121.8615,129.0875,121.5124,128.1061,875169.0],["2021-04-02",128.1061,129.766,125.8862,128.4486,809460.0],["2021-04-06",128.4486,131.7356,128.4486083984375,128.5935,478322.0],["2021-04-07",128.5935,129.6343,125.0365,125.794,444404.0],["2021-04-08",125.794,127.4605,124.4963,125.7479,513556.0],["2021-04-09",125.7479,127.0917,123.8442,126.0377,386719.0],["2021-04-12",126.0377,127.2563,118.7656,119.8129,768489.0],["2021-04-13",119.8129,126.064,118.6865,124.8257,949223.0],["2021-04-14",124.8257,127.3947,123.2184,126.2485,697968.0],["2021-04-15",126.2485,132.3811,125.2736,131.5445,875123.0],["2021-04-16",131.5445,134.4824,129.7726,134.3572,525586.0],["2021-04-19",134.3572,139.5083,133.9422,135.4836,666026.0],["2021-04-20",135.4836,141.6228,135.4836,138.3227,1484791.0],["2021-04-21",138.3227,143.263,137.3412,140.9575,1403931.0],["2021-04-22",140.9575,146.662,140.95750427246094,144.6068,1873398.0],["2021-04-23",144.6068,148.8686,142.7426,143.8559,1418835.0],["2021-04-26",143.8559,144.8966,139.8377,141.6294,1376890.0],["2021-04-27",141.6294,144.1259,140.9641,142.5253,791022.0],["2021-04-28",142.5253,145.9044,139.6598,141.0168,1130088.0],["2021-04-29",141.0168,143.1049,138.3951,142.1037,1029011.0],["2021-04-30",142.1037,148.2231,140.1012,146.9386,1010734.0],["2021-05-06",146.9386,149.5273,142.4067,145.3511,815861.0],["2021-05-07",145.3511,146.965,138.988,139.7916,823958.0],["2021-05-10",139.7916,149.5273,139.79159545898438,148.144,931280.0],["2021-05-11",148.144,155.4557,145.6475,152.6496,1468616.0],["2021-05-12",152.6496,155.4557,147.8871,154.2569,1145590.0],["2021-05-13",154.2569,160.7254,150.3376,157.3726,1518238.0],["2021-05-14",157.3726,160.6464,154.2108,158.2882,1224974.0],["2021-05-17",158.2882,166.3245,157.4121,163.6764,1506965.0],["2021-05-18",163.6764,170.1977,161.3841,165.5406,1318235.0],["2021-05-19",165.5406,171.5151,164.8885,165.5274,768030.0],["2021-05-20",165.5274,178.6951,164.7501,173.8996,1844638.0],["2021-05-21",173.8996,175.0128,168.6299,170.448,681626.0],["2021-05-24",170.448,175.8757,169.3677,174.4793,1030400.0],["2021-05-25",174.4793,176.271,168.63,174.5781,1322832.0],["2021-05-26",174.5781,189.5374,173.2409,185.9804,1807701.0],["2021-05-27",185.9804,192.7532,177.3527,184.2707,1584940.0],["2021-05-28",184.2707,191.4395,182.3564,184.9506,1047125.0],["2021-05-31",184.9506,187.7627,178.8974,186.2246,1192916.0],["2021-06-01",186.2246,191.3867,184.1717,190.1127,1192555.0],["2021-06-02",190.1127,193.2812,170.9628,172.8705,1917963.0],["2021-06-03",172.8705,179.5509,171.9068,173.4118,1355765.0],["2021-06-04",173.4118,178.8908,170.0255,175.7156,1074340.0],["2021-06-07",175.7156,179.9866,172.4547,176.9566,879312.0],["2021-06-08",176.9566,177.4319,165.0284,168.725,1415132.0],["2021-06-09",168.725,170.2301,164.3683,167.1539,1182106.0],["2021-06-10",167.1539,169.5172,163.9656,167.0153,992611.0],["2021-06-11",167.0153,173.0422,164.1042,165.2924,1189682.0],["2021-06-15",165.2924,172.9167,163.5959,168.9627,1433044.0],["2021-06-16",168.9627,174.6991,164.903,168.89,1256313.0],["2021-06-17",168.89,173.0554,165.7611,171.6955,1084043.0],["2021-06-18",171.6955,175.9004,168.395,172.5141,929119.0],["2021-06-21",172.5141,180.7919,167.3388,178.0326,1302936.0],["2021-06-22",178.0326,194.1724,176.3229,192.5617,1991701.0],["2021-06-23",192.5617,196.562,189.1225,194.0998,919319.0],["2021-06-24",194.0998,196.7072,185.8616,194.0734,1435646.0],["2021-06-25",194.0734,195.3606,190.1127,195.0635,726579.0],["2021-06-28",195.0635,200.2058,189.3668,196.8855,1059699.0],["2021-06-29",196.8855,199.8692,193.9942,197.2419,822439.0],["2021-06-30",197.2419,211.6852,196.6478,205.7508,1403760.0],["2021-07-01",205.7508,209.256,200.4435,202.1334,674216.0],["2021-07-02",202.1334,203.5328,191.4395,194.7401,1120588.0],["2021-07-05",194.7401,212.7018,194.1988,211.5334,1471405.0],["2021-07-06",211.5334,213.6524,178.8908,184.3037,2954326.0],["2021-07-07",184.3037,195.8293,182.8448,193.6443,2040122.0],["2021-07-08",193.6443,193.644287109375,171.6295,176.7784,2565920.0],["2021-07-09",176.7784,177.9534,167.0087,172.2435,1808811.0],["2021-07-12",172.2435,186.2247,170.3093,178.2307,2139972.0],["2021-07-13",178.2307,181.452,164.5135,168.9098,1915796.0],["2021-07-14",168.9098,179.4189,168.3289,176.1183,1363975.0],["2021-07-15",176.1183,183.4852,172.6659,183.1287,1386210.0],["2021-07-16",183.1287,185.4919,174.7783,181.2012,1209297.0],["2021-07-19",181.2012,185.4919,176.9104,183.1485,879380.0],["2021-07-20",183.1485,193.3341,181.2012,190.1127,918201.0],["2021-07-21",190.1127,197.9417,188.1324,196.199,831020.0],["2021-07-22",196.199,199.3543,184.8318,187.3864,1012118.0],["2021-07-23",187.3864,194.7137,184.878,186.218,917620.0],["2021-07-26",186.218,190.1127,178.3297,181.9273,928853.0],["2021-07-27",181.9273,186.9772,167.0087,167.2794,1331296.0],["2021-07-28",167.2794,180.8315,165.1604,178.2702,1235824.0],["2021-07-29",178.2702,190.0335,177.6365,187.4722,1018455.0],["2021-07-30",187.4722,188.3766,176.9963,181.9009,722990.0],["2021-08-02",181.9009,184.5017,172.3358,179.7621,1036779.0],["2021-08-03",179.7621,194.6675,176.2503,193.4133,1277641.0],["2021-08-04",193.4133,193.4132537841797,180.211,182.4554,1285774.0],["2021-08-05",182.4554,190.0269,174.8575,185.822,1403700.0],["2021-08-06",185.822,191.4329,177.5771,179.4848,911433.0],["2021-08-09",179.4848,187.6637,176.1909,179.6037,917467.0],["2021-08-10",179.6037,183.5116,174.9301,180.4355,814982.0],["2021-08-11",180.4355,181.5312,175.5902,177.2141,966732.0],["2021-08-12",177.2141,182.1121,174.0257,174.4746,712604.0],["2021-08-13",174.4746,184.5281,174.468,177.9666,938582.0],["2021-08-16",177.9666,181.5576,171.6427,172.963,651719.0],["2021-08-17",172.963,174.9301,165.6027,167.7282,670840.0],["2021-08-18",167.7282,176.2503,166.4872,167.7282,718937.0],["2021-08-19",167.7282,170.3819,164.7643,165.7941,669394.0],["2021-08-20",165.7941,165.8007,132.6366,135.0658,5038665.0],["2021-08-23",135.0658,145.225,132.7686,143.7595,2490628.0],["2021-08-24",143.7595,150.3937,140.6042,147.8654,1889612.0],["2021-08-25",147.8654,163.5365,147.4298,163.3517,1720622.0],["2021-08-26",163.3517,163.35169982910156,137.9637,141.3765,3003973.0],["2021-08-27",141.3765,143.9972,135.7854,137.5083,1624876.0],["2021-08-30",137.5083,145.0732,135.5279,140.657,1993212.0],["2021-08-31",140.657,143.238,134.3991,136.8283,1151526.0],["2021-09-01",136.8283,139.4688,133.3297,133.7588,1432933.0],["2021-09-02",133.7588,139.614,132.0227,133.739,1029957.0],["2021-09-03",133.739,136.1418,131.29,132.1217,1118622.0],["2021-09-06",132.1217,144.9741,130.1084,141.5019,1581713.0],["2021-09-07",141.5019,143.2446,135.3233,138.2146,1054568.0],["2021-09-08",138.2146,139.284,132.0557,133.2439,936366.0],["2021-09-09",133.2439,139.0199,133.24392700195312,135.7854,991905.0],["2021-09-10",135.7854,137.3696,133.4221,134.4849,614633.0],["2021-09-13",134.4849,144.083,134.4849090576172,135.244,1359855.0],["2021-09-14",135.244,152.143,134.5179,148.5453,1921316.0],["2021-09-15",148.5453,149.146,133.8512,134.0096,2242926.0],["2021-09-16",134.0096,134.6631,126.3985,127.5405,1836909.0],["2021-09-17",127.5405,137.9571,125.5602,136.6435,1607523.0],["2021-09-22",136.6435,140.6042,132.366,135.3761,1435912.0],["2021-09-23",135.3761,142.3205,133.1383,139.5612,1408460.0],["2021-09-24",139.5612,147.2053,137.4422,143.8321,1819606.0],["2021-09-27",143.8321,158.1632,143.5615,157.3909,2195244.0],["2021-09-28",157.3909,160.7904,152.2222,154.3477,1352066.0],["2021-09-29",154.3477,161.8599,151.945,158.0642,1223346.0],["2021-09-30",158.0642,178.6268,155.2653,170.3819,1834184.0],["2021-10-08",170.3819,174.27,164.3683,173.6099,1289629.0],["2021-10-11",173.6099,179.201,169.0353,175.0819,1111465.0],["2021-10-12",175.0819,183.2343,173.2798,176.4681,1425097.0],["2021-10-13",176.4681,182.4752,173.5439,174.3954,1040141.0],["2021-10-14",174.3954,177.7686,169.735,173.6165,1331978.0],["2021-10-15",173.6165,176.7718,170.9826,174.4878,971574.0],["2021-10-18",174.4878,174.48780822753906,166.0252,172.5669,1357505.0],["2021-10-19",172.5669,173.6033,167.352,171.5041,1114775.0],["2021-10-20",171.5041,177.3131,169.768,172.4811,1296792.0],["2021-10-21",172.4811,186.0662,166.8767,169.7944,1619392.0],["2021-10-22",169.7944,176.0985,167.8735,169.8736,1134882.0],["2021-10-25",169.8736,173.326,164.3485,168.659,899105.0],["2021-10-26",168.659,172.8639,166.3618,168.5072,1185413.0],["2021-10-27",168.5072,170.6327,159.8135,168.725,1359596.0],["2021-10-28",168.725,169.669,161.1997,166.21,1320526.0],["2021-10-29",166.21,167.3982,159.0873,163.1933,1083216.0],["2021-11-01",163.1933,164.6389,155.9716,157.919,1624621.0],["2021-11-02",157.919,169.5832,154.1497,164.2362,1833251.0],["2021-11-03",164.2362,170.3225,161.2657,166.111,1275089.0],["2021-11-04",166.111,172.9497,164.3815,165.8931,1199970.0],["2021-11-05",165.8931,169.9726,161.5166,162.6916,1067635.0],["2021-11-08",162.6916,164.8303,157.9652,159.5692,755715.0],["2021-11-09",159.5692,174.0654,159.56924438476562,172.5933,1377586.0],["2021-11-10",172.5933,181.5312,172.3094,176.0325,1009360.0],["2021-11-11",176.0325,176.03248596191406,160.4076,166.7843,1769079.0],["2021-11-12",166.7843,182.0593,164.3749,176.9038,1373383.0],["2021-11-15",176.9038,178.4023,168.3355,168.89,1129312.0],["2021-11-16",168.89,175.3394,165.3981,173.8739,948094.0],["2021-11-17",173.8739,177.5573,168.3289,174.6594,861088.0],["2021-11-18",174.6594,174.659423828125,168.5798,169.6492,539526.0],["2021-11-19",169.6492,178.8116,166.6325,176.3823,898220.0],["2021-11-22",176.3823,181.2011,172.8837,174.2171,669599.0],["2021-11-23",174.2171,178.5475,168.395,168.725,772058.0],["2021-11-24",168.725,174.27,168.263,169.3125,530965.0],["2021-11-25",169.3125,172.4745,165.7809,168.9429,635583.0],["2021-11-26",168.9429,172.4085,166.3024,167.7348,378368.0],["2021-11-29",167.7348,171.4843,162.3879,166.5995,1062817.0],["2021-11-30",166.5995,169.5106,163.3781,165.2264,489153.0],["2021-12-01",165.2264,166.3222,160.5,161.3978,749809.0],["2021-12-02",161.3978,163.3583,155.2389,155.734,767761.0],["2021-12-03",155.734,158.6253,153.2124,153.747,660913.0],["2021-12-06",153.747,157.041,150.9416,153.7009,534671.0],["2021-12-07",153.7009,155.7208,150.5917,150.9614,483788.0],["2021-12-08",150.9614,159.7409,150.7039,157.239,838241.0],["2021-12-09",157.239,167.6424,156.064,166.2826,913437.0],["2021-12-10",166.2826,166.28260803222656,157.8529,159.523,1307481.0],["2021-12-13",159.523,164.5069,158.5197,159.6221,716486.0],["2021-12-14",159.6221,161.2063,158.5989,159.5164,368008.0],["2021-12-15",159.5164,159.51644897460938,153.9055,154.4666,594073.0],["2021-12-16",154.4666,156.7835,151.6149,156.2489,483733.0],["2021-12-17",156.2489,157.5427,149.1725,150.3739,717196.0],["2021-12-20",150.3739,153.6612,149.8656,150.7303,859817.0],["2021-12-21",150.7303,153.0737,147.3241,147.872,490564.0],["2021-12-22",147.872,150.4333,145.9643,147.3175,689364.0],["2021-12-23",147.3175,151.166,145.8851,147.0601,707294.0],["2021-12-24",147.0601,148.4859,145.753,147.1921,406102.0],["2021-12-27",147.1921,148.1559,140.8286,144.2018,698201.0],["2021-12-28",144.2018,149.1857,141.9244,143.4427,1053732.0],["2021-12-29",143.4427,147.2911,143.2446,143.9377,722323.0],["2021-12-30",143.9377,149.5157,142.5845,145.6012,1340763.0],["2021-12-31",145.6012,146.5386,139.4226,140.3863,1518207.0],["2022-01-04",140.3863,141.5019,134.003,136.3794,1910706.0],["2022-01-05",136.3794,137.6601,131.1184,131.6927,1058132.0],["2022-01-06",131.6927,132.9073,129.3559,129.6397,1054830.0],["2022-01-07",129.6397,130.6299,125.0189,126.0223,1607562.0],["2022-01-10",126.0223,128.062,123.1112,125.6526,1069191.0],["2022-01-11",125.6526,127.6461,121.4675,122.8207,1633486.0],["2022-01-12",122.8207,125.4876,121.3289,122.5171,1593362.0],["2022-01-13",122.5171,123.8967,117.52,117.9623,1915011.0],["2022-01-14",117.9623,118.5234,115.9027,116.8797,1075260.0],["2022-01-17",116.8797,118.464,115.5925,117.7445,1223524.0],["2022-01-18",117.7445,117.74446105957031,114.16,114.84,1309210.0],["2022-01-19",114.84,114.939,110.239,112.4371,2007847.0],["2022-01-20",112.4371,114.5165,110.2588,112.5824,1937821.0],["2022-01-21",112.5824,113.2095,109.6184,111.4404,1023393.0],["2022-01-24",111.4404,111.8958,108.9253,111.3612,1155030.0],["2022-01-25",111.3612,111.36115264892578,105.6182,106.2783,1054860.0],["2022-01-26",106.2783,110.0013,105.6182,106.2783,1034213.0],["2022-01-27",106.2783,108.1926,102.3242,102.9117,861383.0],["2022-01-28",102.9117,106.6809,101.6179,102.1922,1093957.0],["2022-02-07",102.1922,104.1659,99.0698,101.136,1503038.0],["2022-02-08",101.136,102.3176,97.1159,99.6771,1517541.0],["2022-02-09",99.6771,105.0175,99.0566,103.9679,1403913.0],["2022-02-10",103.9679,104.3904,101.7961,103.3672,1161139.0],["2022-02-11",103.3672,104.2913,99.2349,99.6243,893355.0],["2022-02-14",99.6243,100.8522,98.0335,100.6409,834741.0],["2022-02-15",100.6409,105.9878,99.7168,105.7238,1466168.0],["2022-02-16",105.7238,107.2685,103.6378,103.9019,897573.0],["2022-02-17",103.9019,106.1595,102.8457,105.4861,1067411.0],["2022-02-18",105.4861,105.48613739013672,101.4462,102.1394,914782.0],["2022-02-21",102.1394,105.3409,98.6804,98.753,1608894.0],["2022-02-22",98.753,98.75298309326172,93.9738,94.9045,1418204.0],["2022-02-23",94.9045,101.5915,94.90452575683594,100.7267,1445374.0],["2022-02-24",100.7267,100.8257,97.1687,98.5285,1188686.0],["2022-02-25",98.5285,104.0009,98.2051,102.179,1302127.0],["2022-02-28",102.179,108.2586,100.0138,101.0238,1638837.0],["2022-03-01",101.0238,102.3044,98.5813,99.3471,987863.0],["2022-03-02",99.3471,99.34708404541016,96.0135,98.2381,972336.0],["2022-03-03",98.2381,99.1425,94.8979,95.459,1112930.0],["2022-03-04",95.459,100.3175,94.1454,96.5284,1670796.0],["2022-03-07",96.5284,96.52839660644531,92.1849,92.6535,1145538.0],["2022-03-08",92.6535,94.5349,87.7951,88.6202,1108786.0],["2022-03-09",88.6202,89.7556,83.9136,85.3659,1026533.0],["2022-03-10",85.3659,90.0989,85.36588287353516,88.6995,1156913.0],["2022-03-11",88.6995,91.2145,86.0524,90.8448,950405.0],["2022-03-14",90.8448,91.0957,86.8049,87.168,1285382.0],["2022-03-15",87.168,88.1648,83.1809,83.2865,1055073.0],["2022-03-16",83.2865,86.4617,79.8737,83.1743,1646842.0],["2022-03-17",83.1743,89.1153,83.17430114746094,86.5739,2705375.0],["2022-03-18",86.5739,86.9832,82.6066,83.8674,1274046.0],["2022-03-21",83.8674,85.8148,83.5044,85.0952,1183429.0],["2022-03-22",85.0952,86.0128,82.9037,84.7256,1123494.0],["2022-03-23",84.7256,88.1912,83.2403,87.4651,1303773.0],["2022-03-24",87.4651,88.0855,84.3691,87.5971,1115769.0],["2022-03-25",87.5971,88.3232,83.8344,84.0523,869845.0],["2022-03-28",84.0523,84.3955,82.4416,83.6034,843686.0],["2022-03-29",83.6034,85.8148,81.6296,81.8013,717715.0],["2022-03-30",81.8013,86.5343,81.6494,86.191,1636635.0],["2022-03-31",86.191,87.465,84.0522,84.2305,1141183.0],["2022-04-01",84.2305,85.0886,81.8607,83.1743,1137201.0],["2022-04-06",83.1743,83.5044,80.7979,81.1412,893047.0],["2022-04-07",81.1412,82.3624,78.8836,79.0222,898226.0],["2022-04-08",79.0222,79.7747,75.9329,76.5468,1160000.0],["2022-04-11",76.5468,76.54676818847656,72.6917,73.2726,1105840.0],["2022-04-12",73.2726,75.8339,73.2726058959961,75.6028,1442431.0],["2022-04-13",75.6028,75.6622,72.3286,72.6983,893100.0],["2022-04-14",72.6983,75.4708,72.69831085205078,74.474,1026921.0],["2022-04-15",74.474,76.0385,72.2824,75.0549,1077293.0],["2022-04-18",75.0549,79.6097,73.7743,78.5337,1266465.0],["2022-04-19",78.5337,80.2038,76.2431,76.4081,858694.0],["2022-04-20",76.4081,77.3653,75.0813,75.2463,761226.0],["2022-04-21",75.2463,78.0254,74.2496,74.771,1159118.0],["2022-04-22",74.771,74.77104949951172,70.5001,71.3847,1785842.0],["2022-04-25",71.3847,71.38467407226562,64.7109,64.7571,1605611.0],["2022-04-26",64.7571,64.75714111328125,58.9481,59.6017,2778018.0],["2022-04-27",59.6017,63.7736,56.4991,62.4137,2672306.0],["2022-04-28",62.4137,63.0738,59.199,59.7073,1398649.0],["2022-04-29",59.7073,64.9288,59.70726013183594,64.3743,1602098.0],["2022-05-05",64.3743,65.9453,62.3939,63.767,1356612.0],["2022-05-06",63.767,65.2654,62.1365,63.4237,1047527.0],["2022-05-09",63.4237,64.3545,61.1067,61.7206,947854.0],["2022-05-10",61.7206,63.4237,59.9053,62.988,1037451.0],["2022-05-11",62.988,67.6484,62.7306,65.3842,1755804.0],["2022-05-12",65.3842,66.6715,64.4007,65.0212,1023583.0],["2022-05-13",65.0212,67.3316,63.8924,65.0212,1173277.0],["2022-05-16",65.0212,66.5857,62.4005,62.9088,1398066.0],["2022-05-17",62.9088,62.908817291259766,60.7304,61.3906,1365161.0],["2022-05-18",61.3906,62.4732,60.4466,60.5852,772662.0],["2022-05-19",60.5852,60.585227966308594,58.8755,60.2684,924403.0],["2022-05-20",60.2684,66.3348,59.9911,65.8793,2037768.0],["2022-05-23",65.8793,70.2229,65.87931823730469,68.2095,1727244.0],["2022-05-24",68.2095,68.5726,64.031,64.031,1411660.0],["2022-05-25",64.031,65.4106,62.1167,63.2455,1199921.0],["2022-05-26",63.2455,64.3743,61.5688,62.6118,782870.0],["2022-05-27",62.6118,64.8892,61.5358,61.9781,1118086.0],["2022-05-30",61.9781,64.6977,61.0605,62.9418,1155071.0],["2022-05-31",62.9418,67.5824,61.8064,66.4074,1518204.0],["2022-06-01",66.4074,72.2824,66.40742492675781,70.3681,2591695.0],["2022-06-02",70.3681,74.3882,68.6518,73.9327,2456939.0],["2022-06-06",73.9327,78.5337,73.9327163696289,76.7712,3017130.0],["2022-06-07",76.7712,77.834,74.5928,75.9263,1358091.0],["2022-06-08",75.9263,80.0916,74.6126,78.032,1728393.0],["2022-06-09",78.032,78.5535,76.2431,77.1739,2088444.0],["2022-06-10",77.1739,80.086,76.9061,79.3214,1524180.0],["2022-06-13",79.3214,79.32136535644531,73.8847,75.5539,2289073.0],["2022-06-14",75.5539,75.815,72.9335,75.2555,1378394.0],["2022-06-15",75.2555,77.7547,74.7986,75.3208,1054430.0],["2022-06-16",75.3208,83.9281,74.8825,80.9253,1989547.0],["2022-06-17",80.9253,85.4668,79.4892,85.0378,2091088.0],["2022-06-20",85.0378,86.7257,82.5386,84.9912,1400178.0],["2022-06-21",84.9912,87.0801,81.2237,82.6878,1642270.0],["2022-06-22",82.6878,82.9023,79.6851,79.8995,1203415.0],["2022-06-23",79.8995,80.6642,77.4004,79.2188,1325820.0],["2022-06-24",79.2188,81.9791,78.5753,81.5688,1254025.0],["2022-06-27",81.5688,83.2473,80.2073,80.5523,1125058.0],["2022-06-28",80.5523,80.571,77.9412,80.0301,1053001.0],["2022-06-29",80.0301,82.5013,78.3329,80.9067,1202850.0],["2022-06-30",80.9067,83.266,78.9111,81.317,1519261.0],["2022-07-01",81.317,81.317,75.069,76.272,2428911.0],["2022-07-04",76.272,83.6017,76.27197265625,83.5644,2651359.0],["2022-07-05",83.5644,85.6346,80.944,84.1985,2123279.0],["2022-07-06",84.1985,86.306,82.5106,83.9188,1543688.0],["2022-07-07",83.9188,83.9188,78.3888,79.2188,1740487.0],["2022-07-08",79.2188,83.4618,79.21879577636719,80.3565,1001336.0],["2022-07-11",80.3565,81.1212,78.1277,78.8458,1055005.0],["2022-07-12",78.8458,79.7783,74.6027,74.6494,1223741.0],["2022-07-13",74.6494,76.0015,73.6702,74.0059,775182.0],["2022-07-14",74.0059,78.8831,73.2039,77.0273,1081904.0],["2022-07-15",77.0273,80.571,76.0016,76.4492,823252.0],["2022-07-18",76.4492,77.8013,74.2297,75.1809,952700.0],["2022-07-19",75.1809,77.7547,74.323,75.442,769178.0],["2022-07-20",75.442,79.2561,75.44202423095703,77.6241,964484.0],["2022-07-21",77.6241,84.8606,76.8408,79.2654,3476400.0],["2022-07-22",79.2654,81.1305,76.7942,77.4004,1969182.0],["2022-07-25",77.4004,81.2331,76.8408,79.5079,1552835.0],["2022-07-26",79.5079,81.1305,78.3515,80.3845,1247530.0],["2022-07-27",80.3845,81.1771,78.8924,80.3845,868563.0],["2022-07-28",80.3845,85.3269,79.9089,83.3686,1370153.0],["2022-07-29",83.3686,84.2079,77.074,77.7174,1810263.0],["2022-08-01",77.7174,82.063,74.6028,80.9533,1545404.0],["2022-08-02",80.9533,81.5968,77.4003,79.34,1221649.0],["2022-08-03",79.34,80.9906,78.594,78.6872,792141.0],["2022-08-04",78.6872,83.9374,78.6126,83.8908,1496345.0],["2022-08-05",83.8908,90.0642,83.89077758789062,89.9802,2162467.0],["2022-08-08",89.9802,91.4163,87.7701,88.9358,1270436.0],["2022-08-09",88.9358,88.9358,86.6138,88.3856,945519.0],["2022-08-10",88.3856,88.5814,85.8211,86.4926,708690.0],["2022-08-11",86.4926,92.0411,86.4925537109375,92.0225,1493478.0],["2022-08-12",92.0225,92.02249145507812,87.5277,87.7888,967969.0],["2022-08-15",87.7888,87.78878021240234,83.266,84.357,1113484.0],["2022-08-16",84.357,85.6812,83.266,84.2918,672801.0],["2022-08-17",84.2918,85.5134,82.4547,83.3219,768020.0],["2022-08-18",83.3219,83.32194519042969,80.571,81.2424,1387952.0],["2022-08-19",81.2424,84.7674,79.5079,79.5265,1558613.0],["2022-08-22",79.5265,79.5265121459961,75.2275,75.4234,2316798.0],["2022-08-23",75.4234,75.4887,70.2758,71.9823,3313413.0],["2022-08-24",71.9823,71.98233795166016,70.4903,70.826,2079383.0],["2022-08-25",70.826,71.9916,68.3548,71.7958,1890187.0],["2022-08-26",71.7958,72.9988,70.6301,72.0383,1122730.0],["2022-08-29",72.0383,72.03827667236328,68.7931,69.9401,1044771.0],["2022-08-30",69.9401,70.4996,68.4667,69.2127,930898.0],["2022-08-31",69.2127,73.204,68.5786,71.7585,1904932.0],["2022-09-01",71.7585,73.2785,69.968,70.8633,1187403.0],["2022-09-02",70.8633,72.3553,70.5369,71.9637,938164.0],["2022-09-05",71.9637,76.4678,70.9659,72.5325,1564548.0],["2022-09-06",72.5325,72.803,70.1266,72.2714,1152203.0],["2022-09-07",72.2714,73.3531,70.8726,71.7212,851919.0],["2022-09-08",71.7212,71.7865,70.2385,70.5183,533751.0],["2022-09-09",70.5183,73.0174,70.51825714111328,71.3202,741551.0],["2022-09-13",71.3202,72.6258,70.0427,70.3038,702649.0],["2022-09-14",70.3038,71.2456,68.4294,71.1244,1192165.0],["2022-09-15",71.1244,72.6351,69.1008,69.3806,1122145.0],["2022-09-16",69.3806,69.8655,67.0306,68.1496,1186792.0],["2022-09-19",68.1496,68.14960479736328,65.7157,66.1074,916228.0],["2022-09-20",66.1074,68.4107,64.233,64.9324,1318540.0],["2022-09-21",64.9324,65.1189,62.685,64.1117,1184945.0],["2022-09-22",64.1117,64.11174011230469,62.4984,62.7596,885561.0],["2022-09-23",62.7596,63.2165,60.9411,61.3887,919387.0],["2022-09-26",61.3887,61.5379,59.7008,59.8034,1016860.0],["2022-09-27",59.8034,62.6663,59.7941,62.4145,2846717.0],["2022-09-28",62.4145,65.8836,61.5473,64.0371,2458427.0],["2022-09-29",64.0371,71.0778,62.7875,69.3432,4237358.0],["2022-09-30",69.3432,73.3718,68.5506,70.8726,3634754.0],["2022-10-10",70.8726,71.6839,67.4968,68.3548,1938435.0],["2022-10-11",68.3548,68.5226,63.3191,65.2867,2299966.0],["2022-10-12",65.2867,67.5155,62.7502,67.4129,1687252.0],["2022-10-13",67.4129,69.9494,66.0887,68.8956,1583844.0],["2022-10-14",68.8956,82.6785,68.8956298828125,82.6785,3957308.0],["2022-10-17",82.6785,95.8645,82.67849731445312,87.1919,8111490.0],["2022-10-18",87.1919,101.18,83.4712,94.7455,7709969.0],["2022-10-19",94.7455,96.5173,90.5491,94.6522,3285269.0],["2022-10-20",94.6522,100.6205,92.209,96.3681,3372327.0],["2022-10-21",96.3681,104.1268,94.186,103.1196,3006475.0],["2022-10-24",103.1196,103.1943,95.1185,99.6973,2907390.0],["2022-10-25",99.6973,99.69725036621094,91.3884,93.328,4142623.0],["2022-10-26",93.328,97.3379,92.4421,95.7153,3905259.0],["2022-10-27",95.7153,95.9391,91.3884,93.1975,2082098.0],["2022-10-28",93.1975,94.6429,87.6582,91.034,2057335.0],["2022-10-31",91.034,94.4564,88.6654,92.1157,1884060.0],["2022-11-01",92.1157,94.8387,86.0636,89.2435,3248749.0],["2022-11-02",89.2435,93.5332,87.7795,90.3346,2357252.0],["2022-11-03",90.3346,95.9484,88.6094,93.0669,2231547.0],["2022-11-04",93.0669,94.0741,90.1761,93.5145,2041587.0],["2022-11-07",93.5145,94.4657,90.7356,91.3884,1701721.0],["2022-11-08",91.3884,91.9479,87.4437,90.7449,1277318.0],["2022-11-09",90.7449,93.4399,88.6094,88.6933,1097438.0],["2022-11-10",88.6933,88.6933364868164,83.9654,85.7932,2302444.0],["2022-11-11",85.7932,89.3368,83.294,83.3686,1683462.0],["2022-11-14",83.3686,87.4717,81.5781,85.5041,2452075.0],["2022-11-15",85.5041,85.50407409667969,81.2983,84.4503,3111734.0],["2022-11-16",84.4503,85.3269,82.7158,82.9396,1441404.0],["2022-11-17",82.9396,83.8442,79.9648,82.6225,2743766.0],["2022-11-18",82.6225,85.7465,81.8765,83.5551,2273953.0],["2022-11-21",83.5551,83.5550765991211,80.114,81.1305,1945709.0],["2022-11-22",81.1305,81.1304931640625,76.9807,77.3351,2473736.0],["2022-11-23",77.3351,77.3351,73.894,76.4025,2774646.0],["2022-11-24",76.4025,77.0833,73.8008,74.8825,2202918.0],["2022-11-25",74.8825,75.4047,72.6538,72.9055,2259099.0],["2022-11-28",72.9055,73.9406,71.4135,72.4113,1796764.0],["2022-11-29",72.4113,75.2089,72.3647,73.922,1842076.0],["2022-11-30",73.922,77.4003,73.7448,74.0059,2603131.0],["2022-12-01",74.0059,78.2956,74.00592041015625,76.5611,2635864.0],["2022-12-02",76.5611,77.3724,74.1924,75.041,1918630.0],["2022-12-05",75.041,78.5194,74.9851,75.3022,2576414.0],["2022-12-06",75.3022,76.1974,73.465,73.8381,2163203.0],["2022-12-07",73.8381,75.4234,72.9335,74.668,2388370.0],["2022-12-08",74.668,84.5529,73.2039,81.2051,8234280.0],["2022-12-09",81.2051,88.5908,78.3888,87.481,9409173.0],["2022-12-12",87.481,89.057,83.0888,85.6067,4438195.0],["2022-12-13",85.6067,85.60665893554688,82.5386,84.1053,2273802.0],["2022-12-14",84.1053,84.10527038574219,81.5968,82.6692,2043242.0],["2022-12-15",82.6692,84.0866,81.8858,82.4081,1394632.0],["2022-12-16",82.4081,83.1914,81.5035,82.6039,997927.0],["2022-12-19",82.6039,83.611,78.4728,79.0509,1648816.0],["2022-12-20",79.0509,79.8156,77.4003,78.0345,1432231.0],["2022-12-21",78.0345,78.6126,76.5051,76.7849,867953.0],["2022-12-22",76.7849,79.7317,76.0295,77.5869,2092328.0],["2022-12-23",77.5869,80.1047,76.3559,79.1255,1300174.0],["2022-12-26",79.1255,80.888,77.0273,77.8666,1424035.0],["2022-12-27",77.8666,80.1327,74.9758,80.1327,1907547.0],["2022-12-28",80.1327,80.8507,76.2813,76.3746,2083597.0],["2022-12-29",76.3746,80.2912,75.8617,78.4261,2028261.0],["2022-12-30",78.4261,79.1069,75.815,76.589,1495727.0],["2023-01-03",76.589,77.2418,75.2089,75.871,2184450.0],["2023-01-04",75.871,78.0904,75.414,77.2138,1983434.0],["2023-01-05",77.2138,80.7388,76.6636,79.0789,2136564.0],["2023-01-06",79.0789,79.3587,76.8502,76.8968,2083551.0],["2023-01-09",76.8968,84.8606,75.9642,83.6483,4507395.0],["2023-01-10",83.6483,85.7932,81.3729,84.9632,2445288.0],["2023-01-11",84.9632,85.2336,82.6132,83.238,1839871.0],["2023-01-12",83.238,87.4997,82.9956,85.2336,1852242.0],["2023-01-13",85.2336,89.2902,83.5737,88.8425,2316563.0],["2023-01-16",88.8425,92.6566,87.6582,91.6215,2990163.0],["2023-01-17",91.6215,91.836,88.1245,88.367,1959334.0],["2023-01-18",88.367,89.1316,86.5392,86.5578,2034770.0],["2023-01-19",86.5578,92.7872,85.9424,91.2951,1911357.0],["2023-01-20",91.2951,92.1344,88.6001,89.6352,1212128.0],["2023-01-30",89.6352,89.63520050048828,85.0098,86.2594,1974520.0],["2023-01-31",86.2594,86.707,84.0213,84.7021,1400407.0],["2023-02-01",84.7021,87.0521,84.1146,86.2594,927135.0],["2023-02-02",86.2594,89.5513,85.6066,86.2221,1612752.0],["2023-02-03",86.2221,87.0894,84.6741,86.5299,1091228.0],["2023-02-06",86.5299,91.0153,85.7932,88.4975,1774943.0],["2023-02-07",88.4975,89.3368,85.7931,86.2221,1245263.0],["2023-02-08",86.2221,88.2923,84.6741,84.842,1197506.0],["2023-02-09",84.842,86.5392,84.4876,85.7186,976126.0],["2023-02-10",85.7186,87.1826,84.4503,85.6999,972543.0],["2023-02-13",85.6999,88.1245,84.9632,87.1919,1511989.0],["2023-02-14",87.1919,89.6352,86.2594,89.2249,1317623.0],["2023-02-15",89.2249,89.2248764038086,84.9725,85.9517,1596756.0],["2023-02-16",85.9517,86.0263,82.4081,82.5293,1837314.0],["2023-02-17",82.5293,84.1146,81.7739,82.1283,1607234.0],["2023-02-20",82.1283,82.1283,79.2654,80.2912,2927255.0],["2023-02-21",80.2912,80.6362,78.2956,78.5007,2062524.0],["2023-02-22",78.5007,79.9182,77.1206,78.5194,1660222.0],["2023-02-23",78.5194,79.713,77.4097,77.5682,1320516.0],["2023-02-24",77.5682,78.2117,76.6543,76.9621,1104896.0],["2023-02-27",76.9621,77.2978,75.4234,76.2813,1310868.0],["2023-02-28",76.2813,79.5731,76.28131103515625,77.8946,1972964.0],["2023-03-01",77.8946,78.3329,76.6543,77.1672,1131940.0],["2023-03-02",77.1672,77.9039,75.5446,75.8803,1321830.0],["2023-03-03",75.8803,77.1672,75.4141,76.3373,957243.0],["2023-03-06",76.3373,77.8666,75.7498,77.7547,1728932.0],["2023-03-07",77.7547,78.7991,75.7311,75.7311,1639299.0],["2023-03-08",75.7311,77.2884,75.5353,76.3466,1569112.0],["2023-03-09",76.3466,78.566,75.9363,77.5589,1886555.0],["2023-03-10",77.5589,77.6521,75.843,76.4678,1363699.0],["2023-03-13",76.4678,76.9341,73.9686,75.6565,1643323.0],["2023-03-14",75.6565,76.9341,74.9012,75.871,1209433.0],["2023-03-15",75.871,78.6126,75.6379,75.8803,1379563.0],["2023-03-16",75.8803,76.7196,74.0432,74.1085,1201709.0],["2023-03-17",74.1085,74.9758,70.7421,71.572,3359421.0],["2023-03-20",71.572,71.57201385498047,68.821,70.1825,2853388.0],["2023-03-21",70.1825,72.2901,69.9587,72.0662,1467338.0],["2023-03-22",72.0662,72.719,70.9845,71.4508,1648066.0],["2023-03-23",71.4508,72.2528,70.2851,71.1337,1374913.0],["2023-03-24",71.1337,72.4393,70.2385,70.5928,1740913.0],["2023-03-27",70.5928,72.3926,69.7163,71.2456,1699077.0],["2023-03-28",71.2456,71.973,69.7349,69.9028,1360255.0],["2023-03-29",69.9028,70.9565,69.4738,70.0053,1306675.0],["2023-03-30",70.0053,71.143,68.5879,70.3317,2037833.0],["2023-03-31",70.3317,70.6768,68.905,69.4831,2087463.0],["2023-04-03",69.4831,69.9214,68.1869,69.0075,2522780.0],["2023-04-04",69.0075,69.8934,67.4222,67.8792,3294123.0],["2023-04-06",67.8792,75.3674,67.87916564941406,74.6027,5700657.0],["2023-04-07",74.6027,78.6966,73.8567,77.5869,5122410.0],["2023-04-10",77.5869,78.7898,76.4305,77.6148,2481435.0],["2023-04-11",77.6148,79.0696,76.1974,77.4004,2116474.0],["2023-04-12",77.4004,77.9599,75.3394,76.5517,2052981.0],["2023-04-13",76.5517,80.8973,76.5517349243164,79.3587,4032873.0],["2023-04-14",79.3587,80.5616,77.7827,79.1069,2632035.0],["2023-04-17",79.1069,79.7317,77.447,78.9204,1898030.0],["2023-04-18",78.9204,79.0136,77.0833,77.8013,1581718.0],["2023-04-19",77.8013,77.8666,76.0948,76.9154,1770899.0],["2023-04-20",76.9154,77.7734,75.7404,76.2347,1652710.0],["2023-04-21",76.2347,77.3071,74.7053,75.5353,2409937.0],["2023-04-24",75.5353,76.4678,73.3065,74.0992,2023248.0],["2023-04-25",74.0992,77.7081,70.8913,73.4464,3475338.0],["2023-04-26",73.4464,86.5205,73.4464111328125,85.5973,13094129.0],["2023-04-27",85.5973,86.1195,83.4618,84.2545,4680119.0],["2023-04-28",84.2545,85.3269,82.0164,83.3499,3636045.0],["2023-05-04",83.3499,84.3384,82.2589,83.2194,2195138.0],["2023-05-05",83.2194,83.2194,80.1979,81.4755,2484835.0],["2023-05-08",81.4755,81.9977,78.9484,80.142,2703822.0],["2023-05-09",80.142,81.718,78.6872,78.7898,2275287.0],["2023-05-10",78.7898,83.5551,77.9692,80.8507,2924908.0],["2023-05-11",80.8507,84.2079,80.543,83.7416,2972404.0],["2023-05-12",83.7416,85.4761,82.4547,83.7416,2035870.0],["2023-05-15",83.7416,85.6626,82.1376,84.0493,1855559.0],["2023-05-16",84.0493,87.164,84.0213,84.3944,2575749.0],["2023-05-17",84.3944,86.8096,82.9956,85.7652,1650747.0],["2023-05-18",85.7652,85.76518249511719,83.1727,84.1519,1431273.0],["2023-05-19",84.1519,88.1245,83.3499,86.9029,1649437.0],["2023-05-22",86.9029,88.1058,84.012,84.4876,1521349.0],["2023-05-23",84.4876,86.3061,83.984,83.984,1189701.0],["2023-05-24",83.984,86.1475,82.5293,84.8979,1183932.0],["2023-05-25",84.8979,85.2057,82.6785,83.9188,956447.0],["2023-05-26",83.9188,85.5227,82.6412,85.1684,972745.0],["2023-05-29",85.1684,86.5299,83.0049,85.7465,1322198.0],["2023-05-30",85.7465,88.0219,83.7416,84.9539,1567113.0],["2023-05-31",84.9539,85.7932,82.1096,82.8463,1913016.0],["2023-06-01",82.8463,84.6182,82.1656,82.8836,1265092.0],["2023-06-02",82.8836,84.6555,82.4733,82.865,920724.0],["2023-06-05",82.865,83.4618,79.2841,79.741,2447829.0],["2023-06-06",79.741,80.8414,78.4075,78.4355,1435909.0],["2023-06-07",78.4355,79.6745,77.2621,77.7972,1736052.0],["2023-06-08",77.7972,78.9423,76.7834,77.3466,1524873.0],["2023-06-09",77.3466,78.9142,76.2108,77.7784,2124175.0],["2023-06-12",77.7784,79.6745,77.065,78.304,1385675.0],["2023-06-13",78.304,80.3597,78.0225,78.8954,1322884.0],["2023-06-14",78.8954,80.0875,78.2196,78.6232,989701.0],["2023-06-15",78.6232,81.1858,78.3979,80.3222,997673.0],["2023-06-16",80.3222,80.5381,79.2146,79.5337,996957.0],["2023-06-19",79.5337,79.5337142944336,73.132,76.2202,4281568.0],["2023-06-20",76.2202,77.1683,75.4693,76.0137,1466856.0],["2023-06-21",76.0137,76.2108,74.2302,74.784,1494367.0],["2023-06-26",74.784,76.192,74.2208,74.5963,1115439.0],["2023-06-27",74.5963,75.657,73.9674,75.4036,1260478.0],["2023-06-28",75.4036,76.0325,73.9298,74.5306,1489043.0],["2023-06-29",74.5306,76.4079,74.1645,75.8166,1255840.0],["2023-06-30",75.8166,78.0975,75.1876,76.5581,1313216.0],["2023-07-03",76.5581,80.294,76.5112,78.6232,2322790.0],["2023-07-04",78.6232,79.2146,77.9098,78.9048,1014229.0],["2023-07-05",78.9048,79.7871,78.1163,78.1914,1265767.0],["2023-07-06",78.1914,79.5806,77.7878,78.6889,752812.0],["2023-07-07",78.6889,78.68890380859375,76.6426,77.0275,966780.0],["2023-07-10",77.0275,77.9192,74.3616,75.7696,1877488.0],["2023-07-11",75.7696,76.361,75.0281,76.1545,831081.0],["2023-07-12",76.1545,77.2903,75.2815,75.4974,973592.0],["2023-07-13",75.4974,77.1119,75.3942,76.774,1135894.0],["2023-07-14",76.774,76.77401733398438,74.8591,76.1639,1206779.0],["2023-07-17",76.1639,76.16387176513672,73.7421,75.4129,1053473.0],["2023-07-18",75.4129,76.0325,74.6245,75.5068,719474.0],["2023-07-19",75.5068,75.9292,74.8967,74.9061,477598.0],["2023-07-20",74.9061,75.7602,74.2114,74.2302,542275.0],["2023-07-21",74.2302,76.3892,73.9486,75.8447,903810.0],["2023-07-24",75.8447,76.4079,74.9248,75.8541,712462.0],["2023-07-25",75.8541,77.6094,75.85411834716797,76.7834,1075778.0],["2023-07-26",76.7834,78.8954,76.483,78.6607,1290614.0],["2023-07-27",78.6607,80.1438,77.9661,78.3885,1333484.0],["2023-07-28",78.3885,79.1207,77.5437,78.7734,1243681.0],["2023-07-31",78.7734,79.4023,74.9248,74.9624,2200620.0],["2023-08-01",74.9624,75.9011,73.4042,73.6388,2230337.0],["2023-08-02",73.6388,73.7703,72.3716,73.3103,1519857.0],["2023-08-03",73.3103,73.5919,71.5738,72.2214,2371104.0],["2023-08-04",72.2214,73.2915,71.4517,72.0807,1962101.0],["2023-08-07",72.0807,72.08065032958984,69.3773,70.1658,2723091.0],["2023-08-08",70.1658,71.7709,67.5844,68.448,4186241.0],["2023-08-09",68.448,70.56,67.7064,69.2177,2620507.0],["2023-08-10",69.2177,70.3347,68.8798,69.6401,1848650.0],["2023-08-11",69.6401,71.0293,69.64009857177734,70.0156,1514395.0],["2023-08-14",70.0156,70.01557159423828,66.6457,69.2834,2070742.0],["2023-08-15",69.2834,69.5838,68.1476,69.0769,1093893.0],["2023-08-16",69.0769,69.6307,68.2039,68.3354,936865.0],["2023-08-17",68.3354,69.1895,67.8754,68.9173,1065411.0],["2023-08-18",68.9173,70.2408,68.0819,68.1476,1001483.0],["2023-08-21",68.1476,69.1801,67.1151,67.7721,996902.0],["2023-08-22",67.7721,68.5137,66.4674,67.9317,1279144.0],["2023-08-23",67.9317,68.0444,65.9511,66.1764,1137697.0],["2023-08-24",66.1764,68.9924,66.17639923095703,68.3166,1219758.0],["2023-08-25",68.3166,68.7578,67.04,67.8848,1381163.0],["2023-08-28",67.8848,73.3479,67.3967,67.4999,2257678.0],["2023-08-29",67.4999,70.729,67.3122,70.4943,1962219.0],["2023-08-30",70.4943,72.7002,70.4286,71.8554,2125409.0],["2023-08-31",71.8554,72.9161,70.9261,72.2778,1713967.0],["2023-09-01",72.2778,72.9254,71.3203,72.4749,1320494.0],["2023-09-04",72.4749,72.5875,70.5318,70.7383,1530861.0],["2023-09-05",70.7383,71.3203,70.4192,70.9824,831295.0],["2023-09-06",70.9824,71.0575,69.3867,69.978,908934.0],["2023-09-07",69.978,70.7102,69.30218505859375,69.3022,1074674.0],["2023-09-08",69.3022,70.8134,69.0863,70.1658,766324.0],["2023-09-11",70.1658,72.794,70.0813,71.8272,1620464.0],["2023-09-12",71.8272,71.9398,71.1044,71.1044,750076.0],["2023-09-13",71.1044,72.4655,70.4192,71.2265,1099688.0],["2023-09-14",71.2265,71.6019,70.2409,71.2546,720023.0],["2023-09-15",71.2546,73.1601,70.4098,72.8222,1695162.0],["2023-09-18",72.8222,74.4179,71.1514,71.6019,2169362.0],["2023-09-19",71.6019,73.1883,71.4893,72.09,1281612.0],["2023-09-20",72.09,72.09004211425781,69.8372,70.3347,1241109.0],["2023-09-21",70.3347,70.33472442626953,68.4104,68.8235,1448322.0],["2023-09-22",68.8235,70.4849,68.3354,70.4004,1184463.0],["2023-09-25",70.4004,73.9392,69.7809,72.9067,2779774.0],["2023-09-26",72.9067,73.9111,72.3247,72.6908,1777333.0],["2023-09-27",72.6908,73.4699,71.5831,72.381,2121694.0],["2023-09-28",72.381,73.4042,71.5081,71.799,2056661.0],["2023-10-09",71.799,72.3716,70.9636,71.6958,1525487.0],["2023-10-10",71.6958,71.7897,69.2928,69.4524,1634247.0],["2023-10-11",69.4524,73.4042,69.274,72.1182,2592520.0],["2023-10-12",72.1182,72.5781,70.9355,71.6489,1407433.0],["2023-10-13",71.6489,72.2027,70.8416,71.7333,954462.0],["2023-10-16",71.7333,72.8785,70.8228,71.2922,1453429.0],["2023-10-17",71.2922,72.1557,71.1326,71.799,1094221.0],["2023-10-18",71.799,71.7990493774414,70.4943,70.6914,1145005.0],["2023-10-19",70.6914,71.7146,69.4805,70.8228,1231755.0],["2023-10-20",70.8228,71.0106,69.7246,70.8322,1304093.0],["2023-10-23",70.8322,73.132,69.6495,71.6019,1874782.0],["2023-10-24",71.6019,73.9392,70.5037,73.545,2422455.0],["2023-10-25",73.545,74.9436,73.2258,74.3898,2123179.0],["2023-10-26",74.3898,75.5068,73.3573,75.0187,2113389.0],["2023-10-27",75.0187,78.6326,74.3147,77.8441,2112230.0],["2023-10-30",77.8441,83.3541,76.9899,82.4717,3605444.0],["2023-10-31",82.4717,83.6357,80.9605,82.9692,1880530.0],["2023-11-01",82.9692,83.4292,80.8479,82.3028,1785462.0],["2023-11-02",82.3028,82.5468,81.2421,82.162,1344395.0],["2023-11-03",82.162,83.5137,81.4768,81.6082,1323957.0],["2023-11-06",81.6082,85.6445,81.6081771850586,85.2314,1761580.0],["2023-11-07",85.2314,86.3297,83.0725,83.4855,1289676.0],["2023-11-08",83.4855,86.2452,83.4198,85.6632,1455113.0],["2023-11-09",85.6632,86.3391,83.9736,85.0719,1506654.0],["2023-11-10",85.0719,85.07186889648438,80.7446,84.1614,2395292.0],["2023-11-13",84.1614,84.2365,82.284,82.7721,1252560.0],["2023-11-14",82.7721,84.6589,82.6501,84.1989,1202762.0],["2023-11-15",84.1989,85.7008,82.5281,82.6595,1279888.0],["2023-11-16",82.6595,82.8284,81.2233,81.9086,1140969.0],["2023-11-17",81.9086,83.2039,81.3829,82.9786,767555.0],["2023-11-20",82.9786,85.2127,82.6032,84.6682,1317157.0],["2023-11-21",84.6682,84.734,83.4292,84.2834,1070879.0],["2023-11-22",84.2834,84.8935,82.94108581542969,82.9411,900407.0],["2023-11-23",82.9411,83.9642,81.9555,83.8985,861996.0],["2023-11-24",83.8985,84.8184,83.0819,84.6401,1075124.0],["2023-11-27",84.6401,85.8134,83.2508,84.4805,1146533.0],["2023-11-28",84.4805,87.7659,83.6545,86.6864,1327195.0],["2023-11-29",86.6864,88.1883,86.4048,86.6488,1234480.0],["2023-11-30",86.6488,87.6344,85.4192,87.2496,1177142.0],["2023-12-01",87.2496,89.2584,86.2264,88.7609,1325618.0],["2023-12-04",88.7609,88.76085662841797,84.9498,86.264,1456546.0],["2023-12-05",86.264,86.26399230957031,84.2365,84.8278,1118707.0],["2023-12-06",84.8278,85.2502,83.4292,84.0581,1139656.0],["2023-12-07",84.0581,84.6964,82.4154,83.9455,1145984.0],["2023-12-08",83.9455,86.9962,83.3541,86.0387,1782501.0],["2023-12-11",86.0387,92.9192,84.9498,92.356,3365275.0],["2023-12-12",92.356,93.0975,90.5537,92.7596,1486059.0],["2023-12-13",92.7596,94.6182,91.6144,91.6144,1407805.0],["2023-12-14",91.6144,93.1538,90.5819,90.7039,1201912.0],["2023-12-15",90.7039,91.5487,87.4843,88.1695,1148030.0],["2023-12-18",88.1695,89.3616,87.0619,87.55,1021460.0],["2023-12-19",87.55,88.254,85.3159,86.4142,1044542.0],["2023-12-20",86.4142,87.3904,84.9686,85.0906,704045.0],["2023-12-21",85.0906,85.7947,83.2884,84.5275,1043126.0],["2023-12-22",84.5275,85.2314,82.2277,83.3541,1451125.0],["2023-12-25",83.3541,85.6257,83.3541030883789,85.0719,869802.0],["2023-12-26",85.0719,85.7853,83.5418,84.105,1141702.0],["2023-12-27",84.105,87.6345,83.692,86.5456,1987546.0],["2023-12-28",86.5456,91.4642,86.54559326171875,90.0844,1838557.0],["2023-12-29",90.0844,91.8022,89.7277,90.8635,947956.0],["2024-01-02",90.8635,91.6707,88.2352,88.5168,1004089.0],["2024-01-03",88.5168,90.3003,87.7189,88.5637,850588.0],["2024-01-04",88.5637,89.4836,87.672,88.1132,626827.0],["2024-01-05",88.1132,88.4511,83.6357,83.983,1015116.0],["2024-01-08",83.983,83.98301696777344,81.5519,82.2277,1253949.0],["2024-01-09",82.2277,83.0256,80.9136,82.0681,788086.0],["2024-01-10",82.0681,84.8654,80.9323,81.5706,1083482.0],["2024-01-11",81.5706,84.7527,81.3453,84.0956,753443.0],["2024-01-12",84.0956,85.1188,81.9743,82.3122,685058.0],["2024-01-15",82.3122,82.8472,80.8197,81.6833,1043782.0],["2024-01-16",81.6833,82.4999,80.5381,81.458,632750.0],["2024-01-17",81.458,82.4905,78.9235610961914,78.9236,1125871.0],["2024-01-18",78.9236,79.3741,75.7509,79.1019,1461672.0],["2024-01-19",79.1019,80.5099,78.5669,78.8766,826372.0],["2024-01-22",78.8766,79.6464,75.7227,75.8541,1153975.0],["2024-01-23",75.8541,77.891,74.784,76.9711,1240741.0],["2024-01-24",76.9711,77.6939,74.1082,76.6614,1154254.0],["2024-01-25",76.6614,78.3322,75.2815,77.1776,1250855.0],["2024-01-26",77.1776,78.2477,73.085,73.3197,1707453.0],["2024-01-29",73.3197,75.3003,72.0525,72.09,1302771.0],["2024-01-30",72.09,72.9536,70.4004,70.438,980206.0],["2024-01-31",70.438,72.1651,68.5231,69.1238,1249630.0],["2024-02-01",69.1238,69.9311,63.3698,64.3929,4193413.0],["2024-02-02",64.3929,64.7684,57.259,58.2916,5170029.0],["2024-02-05",58.2916,59.127,54.2834,55.9355,3178431.0],["2024-02-06",55.9355,63.2477,55.025,62.7127,2875545.0],["2024-02-07",62.7127,69.1332,62.71269989013672,65.8948,5301404.0],["2024-02-08",65.8948,69.8184,64.8623,65.6883,3711415.0],["2024-02-19",65.6883,67.5844,63.5012,64.4399,3088634.0],["2024-02-20",64.4399,66.1764,63.8485,65.6038,2793676.0],["2024-02-21",65.6038,67.3122,64.3835,66.2046,2565714.0],["2024-02-22",66.2046,66.5988,64.9374,65.6038,2118030.0],["2024-02-23",65.6038,68.0538,64.9374,67.1151,3068092.0],["2024-02-26",67.1151,67.9411,65.9136,67.1902,2479231.0],["2024-02-27",67.1902,68.6545,66.4674,68.57,2033330.0],["2024-02-28",68.57,71.2358,66.167,66.167,2532334.0],["2024-02-29",66.167,69.3585,65.4818,68.9642,2118233.0],["2024-03-01",68.9642,69.1801,67.4812,68.7859,1733200.0],["2024-03-04",68.7859,70.4755,68.0631,70.1939,2576785.0],["2024-03-05",70.1939,70.19391632080078,67.2089,67.5938,2155239.0],["2024-03-06",67.5938,67.9035,66.0544,66.9743,1793921.0],["2024-03-07",66.9743,67.3591,64.7684,64.7778,1907435.0],["2024-03-08",64.7778,65.6695,64.1958,64.7778,1326395.0],["2024-03-11",64.7778,67.3685,64.77778625488281,67.3404,1522942.0],["2024-03-12",67.3404,68.0444,66.8335,67.2747,1551589.0],["2024-03-13",67.2747,68.035,66.7208,67.1151,1544616.0],["2024-03-14",67.1151,68.6169,65.4255,66.0825,2456935.0],["2024-03-15",66.0825,67.162,65.1533,66.4298,1717733.0],["2024-03-18",66.4298,66.7865,64.6651,66.6927,2176239.0],["2024-03-19",66.6927,66.8241,65.2377,65.4724,2001859.0],["2024-03-20",65.4724,65.6883,63.6889,64.5807,2641085.0],["2024-03-21",64.5807,65.9323,62.065,64.7684,4007078.0],["2024-03-22",64.7684,65.8666,63.9236,64.59,2403632.0],["2024-03-25",64.59,65.0124,63.3134,63.4073,1839656.0],["2024-03-26",63.4073,64.177,63.0318,63.2759,1481057.0],["2024-03-27",63.2759,63.5106,61.61445236206055,61.6145,1722251.0],["2024-03-28",61.6145,63.1069,61.2671,62.6001,1638808.0],["2024-03-29",62.6001,62.8347,61.5394,62.5907,649441.0],["2024-04-01",62.5907,65.5756,62.5437,65.4255,2326560.0],["2024-04-02",65.4255,67.0212,64.6745,65.6977,2527264.0],["2024-04-03",65.6977,65.9793,63.9236,65.0031,2143011.0],["2024-04-08",65.0031,65.00305938720703,62.3842,63.1726,1798081.0],["2024-04-09",63.1726,66.0638,62.5719,65.1533,1725351.0],["2024-04-10",65.1533,65.15325164794922,63.6983,63.8297,1142242.0],["2024-04-11",63.8297,64.6464,63.1726,63.5293,1234881.0],["2024-04-12",63.5293,65.05,63.1726,64.5525,1569636.0],["2024-04-15",64.5525,65.1908,62.7596,63.4918,1406292.0],["2024-04-16",63.4918,63.49179458618164,59.2302,59.5963,3173141.0],["2024-04-17",59.5963,61.2765,59.596309661865234,60.4974,2219701.0],["2024-04-18",60.4974,61.3798,59.0988,60.1877,1784239.0],["2024-04-19",60.1877,60.18766784667969,57.0807,58.2165,2643709.0],["2024-04-22",58.2165,63.1257,57.9161,61.2953,4148646.0],["2024-04-23",61.2953,63.1727,59.8028,62.0932,2065696.0],["2024-04-24",62.0932,63.3134,61.2953,63.1633,1411487.0],["2024-04-25",63.1633,65.6413,62.4217,64.6557,1725535.0],["2024-04-26",64.6557,67.0588,64.6557388305664,66.5613,3638823.0],["2024-04-29",66.5613,68.983,66.5612564086914,68.3166,2949666.0],["2024-04-30",68.3166,68.5231,67.4905,68.2039,1453268.0],["2024-05-06",68.2039,71.5738,68.20393371582031,71.3391,3272571.0],["2024-05-07",71.3391,71.8835,70.4755,71.2265,1487922.0],["2024-05-08",71.2265,72.3716,69.443,69.5556,1759173.0],["2024-05-09",69.5556,70.9449,69.1051,70.4755,1359450.0],["2024-05-10",70.4755,70.9167,69.0112,69.3022,1112934.0],["2024-05-13",69.3022,69.3585,66.6457,67.1808,2117951.0],["2024-05-14",67.1808,68.8516,66.5143,68.5888,2077322.0],["2024-05-15",68.5888,68.6826,66.8522,66.8522,1244054.0],["2024-05-16",66.8522,68.2133,66.1858,66.3641,1478336.0],["2024-05-17",66.3641,67.2371,65.998,67.0306,1268645.0],["2024-05-20",67.0306,68.2227,66.749,67.3028,1078380.0],["2024-05-21",67.3028,67.575,66.3547,66.5706,762327.0],["2024-05-22",66.5706,66.9931,65.7071,65.8291,967556.0],["2024-05-23",65.8291,65.8948,63.4073,63.6326,1238430.0],["2024-05-24",63.6326,64.2803,62.3372,62.4499,994505.0],["2024-05-27",62.4499,63.0788,61.2484,62.4499,972442.0],["2024-05-28",62.4499,62.6751,61.6332,61.7646,1030689.0],["2024-05-29",61.7646,62.3278,61.2953,61.4924,736445.0],["2024-05-30",61.4924,61.7834,60.7696,61.0888,962345.0],["2024-05-31",61.0888,62.3185,60.6664,61.1076,1031176.0],["2024-06-03",61.1076,62.0462,60.5913,61.4173,1556003.0],["2024-06-04",61.4173,63.2853,61.2953,62.9192,1846771.0],["2024-06-05",62.9192,64.3741,62.4593,62.5437,1509251.0],["2024-06-06",62.5437,63.2384,61.0137,61.117,1525271.0],["2024-06-07",61.117,61.6708,60.3097,60.7509,1886824.0],["2024-06-11",60.7509,61.4361,59.6339,61.1076,1441840.0],["2024-06-12",61.1076,62.8723,60.6852,62.0838,1731429.0],["2024-06-13",62.0838,63.3604,61.0888,62.6939,1411502.0],["2024-06-14",62.6939,62.8441,61.3047,62.4499,1481867.0],["2024-06-17",62.4499,63.2477,61.4173,62.3185,1216659.0],["2024-06-18",62.3185,62.6564,60.5913,60.8917,1689284.0],["2024-06-19",60.8917,61.1827,59.7277,59.8873,1398045.0],["2024-06-20",59.8873,60.7978,59.0143,59.2396,1465606.0],["2024-06-21",59.2396,60.6007,58.6858,60.5256,1533006.0],["2024-06-24",60.5256,60.783,59.3719,59.4863,1404719.0],["2024-06-25",59.4863,60.2205,58.2087,58.8856,1315117.0],["2024-06-26",58.8856,60.4875,58.4375,60.2872,1320793.0],["2024-06-27",60.2872,60.4302,58.571,58.6663,933219.0],["2024-06-28",58.6663,60.2586,58.1705,58.695,1011410.0],["2024-07-01",58.695,59.4005,57.0645,58.7331,1458054.0],["2024-07-02",58.7331,59.8391,57.5889,57.8368,1104035.0],["2024-07-03",57.8368,57.83683776855469,56.4353,56.5592,1305989.0],["2024-07-04",56.5592,57.0073,55.1481,55.539,1081297.0],["2024-07-08",55.539,57.2552,54.7476,55.4055,1409183.0],["2024-07-09",55.4055,57.1694,54.9193,56.8357,1483095.0],["2024-07-10",56.8357,59.1049,56.2636,58.8284,2150881.0],["2024-07-11",58.8284,60.7163,58.5233,59.9058,1701999.0],["2024-07-12",59.9058,62.1369,59.7056,61.6316,1748707.0],["2024-07-15",61.6316,62.2228,60.0679,60.211,1058141.0],["2024-07-16",60.211,60.64,59.7342,59.9058,755162.0],["2024-07-17",59.9058,60.4398,59.1812,59.4959,1191079.0],["2024-07-18",59.4959,61.7842,58.8094,61.2598,1250814.0],["2024-07-19",61.2598,63.1762,61.25975799560547,62.2895,1420123.0],["2024-07-22",62.2895,63.5576,61.1072,61.8604,1446438.0],["2024-07-23",61.8604,62.4516,59.1335,59.2861,1368276.0],["2024-07-24",59.2861,59.6103,57.7892,57.9322,1130143.0],["2024-07-25",57.9322,59.3528,57.3983,58.1896,929982.0],["2024-07-26",58.1896,59.0668,57.5985,58.1515,1172574.0],["2024-07-29",58.1515,58.2087,56.1492,56.1683,1409338.0],["2024-07-30",56.1683,56.6641,55.1958,55.5009,1320360.0],["2024-07-31",55.5009,58.0275,54.2137,57.9703,2402968.0],["2024-08-01",57.9703,58.3898,56.645,57.0931,1787102.0],["2024-08-02",57.0931,58.9238,56.5687,56.7022,1981417.0],["2024-08-05",56.7022,59.5149,56.3018,57.2552,2751330.0],["2024-08-06",57.2552,59.0382,57.255226135253906,58.6377,1615036.0],["2024-08-07",58.6377,58.8284,57.7129,58.3136,1020389.0],["2024-08-08",58.3136,59.0668,57.7796,58.5138,967841.0],["2024-08-09",58.5138,60.0393,58.513790130615234,58.8761,1808811.0],["2024-08-12",58.8761,59.7152,58.285,59.1431,951076.0],["2024-08-13",59.1431,59.1430778503418,57.8368,58.6854,823652.0],["2024-08-14",58.6854,58.7236,56.645,56.7785,887557.0],["2024-08-15",56.7785,58.3422,56.4829,57.2076,1052373.0],["2024-08-16",57.2076,57.2838,56.1015,56.5973,715469.0],["2024-08-19",56.5973,57.0359,55.8536,55.8536,944627.0],["2024-08-20",55.8536,55.85364532470703,53.0314,53.9944,2720962.0],["2024-08-21",53.9944,55.2625,53.2984,55.0146,1215317.0],["2024-08-22",55.0146,55.4818,54.6809,54.9097,1116516.0],["2024-08-23",54.9097,55.7774,52.8026,53.9658,2054760.0],["2024-08-26",53.9658,56.912,53.6893,56.359,2302996.0],["2024-08-27",56.359,57.9322,55.8918,57.1599,1526171.0],["2024-08-28",57.1599,58.428,56.6832,58.304,1467210.0],["2024-08-29",58.304,58.8094,57.6652,58.0466,1430026.0],["2024-08-30",58.0466,59.0573,57.8654,57.9608,1588423.0],["2024-09-02",57.9608,58.1515,56.3494,56.4448,1367408.0],["2024-09-03",56.4448,57.0836,55.682,55.9776,1450734.0],["2024-09-04",55.9776,57.4745,55.7774,56.3113,1303536.0],["2024-09-05",56.3113,57.732,56.2446,57.1599,823749.0],["2024-09-06",57.1599,57.2171,55.9776,56.235,733391.0],["2024-09-09",56.235,58.0657,55.8155,56.6545,1352480.0],["2024-09-10",56.6545,57.9417,55.3674,57.5794,1581225.0],["2024-09-11",57.5794,58.8094,57.2076,58.2373,1264675.0],["2024-09-12",58.2373,59.0001,57.9608,58.0752,966051.0],["2024-09-13",58.0752,58.6091,57.1217,57.2934,819503.0],["2024-09-18",57.2934,57.322,54.2328,55.7678,1847995.0],["2024-09-19",55.7678,58.5901,55.3769,56.4829,2382306.0],["2024-09-20",56.4829,56.7308,55.0146,55.129,1409596.0],["2024-09-23",55.129,55.7297,53.9753,54.29,1373419.0],["2024-09-24",54.29,56.3494,54.1374,56.1588,1880006.0],["2024-09-25",56.1588,57.7606,55.682,55.9681,2798862.0],["2024-09-26",55.9681,59.7056,55.2053,59.6865,3209203.0],["2024-09-27",59.6865,64.2155,59.686546325683594,64.1678,1913273.0],["2024-09-30",64.1678,74.1696,64.16780853271484,73.035,6661176.0],["2024-10-08",73.035,85.735,73.03497314453125,80.5673,9632104.0],["2024-10-09",80.5673,80.56729888916016,69.6025,69.7169,7018217.0],["2024-10-10",69.7169,72.7775,68.1723,69.8886,4009423.0],["2024-10-11",69.8886,70.599,65.1845,66.2789,3147263.0],["2024-10-14",66.2789,67.2965,63.9941,67.0277,3042436.0],["2024-10-15",67.0277,68.6502,65.6357,66.5381,2890359.0],["2024-10-16",66.5381,67.1429,65.1845,65.7029,1785327.0],["2024-10-17",65.7029,66.5573,64.6853,64.6853,1853546.0],["2024-10-18",64.6853,71.0406,64.1573,68.343,4111124.0],["2024-10-21",68.343,70.6278,66.9221,68.4582,3149178.0],["2024-10-22",68.4582,69.4086,67.7669,68.775,2283011.0],["2024-10-23",68.775,69.2454,67.9686,68.4774,2393101.0],["2024-10-24",68.4774,68.7078,67.0661,67.2005,2110713.0],["2024-10-25",67.2005,69.399,66.9125,69.1301,2645249.0],["2024-10-28",69.1301,71.8182,68.1605,71.703,2746219.0],["2024-10-29",71.703,71.9046,68.7366,69.3126,2357027.0],["2024-10-30",69.3126,71.223,66.3461,67.3925,4110678.0],["2024-10-31",67.3925,70.8486,66.8549,69.5046,3534665.0],["2024-11-01",69.5046,70.7718,68.1894,68.4102,2886352.0],["2024-11-04",68.4102,69.9654,67.2197,68.0165,3813047.0],["2024-11-05",68.0165,70.3398,67.2485,70.0422,3395723.0],["2024-11-06",70.0422,71.2998,69.4278,69.8118,3501242.0],["2024-11-07",69.8118,72.7302,69.1206,72.7302,3647482.0],["2024-11-08",72.7302,74.583,71.2806,71.8662,4699668.0],["2024-11-11",71.8662,74.6598,71.3286,74.5542,4780707.0],["2024-11-12",74.5542,78.0198,73.9686,74.7942,6204528.0],["2024-11-13",74.7942,76.7718,73.0086,74.4966,3672749.0],["2024-11-14",74.4966,75.2454,71.5206,71.6934,3298268.0],["2024-11-15",71.6934,72.2214,70.3686,70.4166,2356292.0],["2024-11-18",70.4166,71.2614,68.6502,69.0726,2252526.0],["2024-11-19",69.0726,70.3494,68.2374,70.1574,1899004.0],["2024-11-20",70.1574,71.6166,69.6006,71.3286,2247571.0],["2024-11-21",71.3286,72.5478,70.119,70.8774,2020228.0],["2024-11-22",70.8774,70.87737274169922,67.7958,67.8534,2792754.0],["2024-11-25",67.8534,69.3894,67.85335540771484,69.0918,1987035.0],["2024-11-26",69.0918,69.7926,67.8725,68.1125,1459420.0],["2024-11-27",68.1125,69.3894,67.0085,69.3702,1560391.0],["2024-11-28",69.3702,69.4182,68.0741,68.2565,1431448.0],["2024-11-29",68.2565,69.879,67.4885,68.8902,2389665.0],["2024-12-02",68.8902,69.7638,68.4294,69.4278,2220388.0],["2024-12-03",69.4278,69.4374,68.0357,68.1989,2133065.0],["2024-12-04",68.1989,68.19894409179688,67.0085,67.2389,1644031.0],["2024-12-05",67.2389,68.2949,67.0661,67.6325,1517762.0],["2024-12-06",67.6325,69.5334,67.3061,69.1782,2102264.0],["2024-12-09",69.1782,69.6966,68.0549,68.4966,1976016.0],["2024-12-10",68.4966,71.0406,68.49655151367188,68.9286,2522048.0],["2024-12-11",68.9286,70.0614,68.5254,69.3894,2828878.0],["2024-12-12",69.3894,69.8694,68.2565,69.687,3755099.0],["2024-12-13",69.687,69.68695831298828,67.7189,68.1989,5281885.0],["2024-12-16",68.1989,68.3046,66.5957,67.8245,2346294.0],["2024-12-17",67.8245,68.5542,67.0565,67.2965,1780366.0],["2024-12-18",67.2965,67.8629,66.9125,67.0277,1232205.0],["2024-12-19",67.0277,67.02774047851562,65.9429,66.5285,1826618.0],["2024-12-20",66.5285,67.4885,66.2597,66.7973,1461158.0],["2024-12-23",66.7973,67.3733,66.1445,66.2405,1772367.0],["2024-12-24",66.2405,67.719,66.0677,67.5942,1859974.0],["2024-12-25",67.5942,68.6406,67.3253,67.7766,1787443.0],["2024-12-26",67.7766,68.5253,67.4405,67.6805,1521999.0],["2024-12-27",67.6805,68.3237,67.2773,67.9205,1803500.0],["2024-12-30",67.9205,67.92054748535156,66.1445,66.4133,1785113.0],["2024-12-31",66.4133,66.7205,64.8869,64.8869,1849523.0],["2025-01-02",64.8869,65.3765,62.6405,63.0629,1951891.0],["2025-01-03",63.0629,64.4069,62.7365,63.1685,1850266.0],["2025-01-06",63.1685,65.5205,63.0629,64.7333,2313358.0],["2025-01-07",64.7333,65.7029,63.4469,65.3957,1617973.0],["2025-01-08",65.3957,67.1045,62.8805,66.0485,2805000.0],["2025-01-09",66.0485,66.04853820800781,63.9941,63.9941,1730143.0],["2025-01-10",63.9941,64.4645,62.41969680786133,62.4197,1329039.0],["2025-01-13",62.4197,64.3109,61.9397,63.4661,1982822.0],["2025-01-14",63.4661,65.2133,63.2165,64.9541,1780173.0],["2025-01-15",64.9541,65.1845,64.0421,64.1093,1081912.0],["2025-01-16",64.1093,65.0693,63.4565,63.7445,1082950.0],["2025-01-17",63.7445,65.0309,62.9765,64.6469,1479651.0],["2025-01-20",64.6469,68.1318,64.5701,67.7766,3679096.0],["2025-01-21",67.7766,68.343,66.8165,67.9493,1360141.0],["2025-01-22",67.9493,67.94934844970703,66.3365,66.7205,858901.0],["2025-01-23",66.7205,67.7573,66.2693,66.2693,1132675.0],["2025-01-24",66.2693,67.0758,66.0485,66.9125,1127850.0],["2025-01-27",66.9125,67.5845,66.5285,66.8837,1046685.0],["2025-02-05",66.8837,67.3925,65.6741,65.8085,1331451.0],["2025-02-06",65.8085,66.9605,65.2037,66.8933,1257059.0],["2025-02-07",66.8933,68.1222,66.3941,66.9125,1939433.0],["2025-02-10",66.9125,67.5461,66.3365,67.0853,1825026.0],["2025-02-11",67.0853,67.5365,65.8565,66.1925,1460144.0],["2025-02-12",66.1925,66.4325,65.3861,66.3653,1156582.0],["2025-02-13",66.3653,66.5477,65.6453,65.6645,1664890.0],["2025-02-14",65.6645,67.2965,65.6645278930664,66.5765,2213767.0],["2025-02-17",66.5765,69.5814,66.5765380859375,67.1333,3292949.0],["2025-02-18",67.1333,67.4405,65.7989,65.9621,1596328.0],["2025-02-19",65.9621,66.2309,65.3477,65.7797,2053937.0],["2025-02-20",65.7797,67.2005,65.6933,66.2981,1831273.0],["2025-02-21",66.2981,67.7765,65.6645,67.6997,2451233.0],["2025-02-24",67.6997,68.7366,67.1045,67.3445,1957610.0],["2025-02-25",67.3445,68.4102,66.8069,66.9029,2191883.0],["2025-02-26",66.9029,68.343,66.7973,67.8917,2197654.0],["2025-02-27",67.8917,68.4774,66.9125,67.8917,1974939.0],["2025-02-28",67.8917,67.8917465209961,65.3573,65.6069,2767831.0],["2025-03-03",65.6069,66.9029,65.2229,65.6645,1735411.0],["2025-03-04",65.6645,66.7205,65.2997,66.3941,1291496.0],["2025-03-05",66.3941,66.4997,65.6165,66.0389,1246675.0],["2025-03-06",66.0389,67.0853,65.7797,66.9317,1836458.0],["2025-03-07",66.9317,66.9317398071289,65.5973,65.9429,2040798.0],["2025-03-10",65.9429,66.9029,65.6837,66.1349,1510158.0],["2025-03-11",66.1349,66.1445,65.2709,66.0581,1246766.0],["2025-03-12",66.0581,66.1829,65.4821,65.6165,1100220.0],["2025-03-13",65.6165,65.7413,64.8005,65.0117,1223360.0],["2025-03-14",65.0117,65.7989,64.7813,65.4437,2426762.0],["2025-03-17",65.4437,65.6357,65.0981,65.1557,2006029.0],["2025-03-18",65.1557,65.6453,64.8005,64.8389,2776463.0],["2025-03-19",64.8389,65.1461,64.1957,64.2053,2699802.0],["2025-03-20",64.2053,64.4837,63.9173,64.2917,1410318.0],["2025-03-21",64.2917,64.4549,63.3125,63.3701,1600302.0],["2025-03-24",63.3701,63.5141,62.5733,63.0533,1364165.0],["2025-03-25",63.0533,64.3589,62.6885,64.1285,1410859.0],["2025-03-26",64.1285,64.2917,63.7445,64.0421,959868.0],["2025-03-27",64.0421,64.5989,63.3509,64.4069,2307193.0],["2025-03-28",64.4069,65.5493,63.9173,63.9173,2508224.0],["2025-03-31",63.9173,64.3877,62.6213,63.2645,1463713.0],["2025-04-01",63.2645,66.0005,62.9477,65.0885,3290338.0],["2025-04-02",65.0885,67.8629,64.7045,67.3925,4983344.0],["2025-04-03",67.3925,67.8245,64.4645,64.5989,3756833.0],["2025-04-07",64.5989,64.59892272949219,52.3876,54.7012,6188747.0],["2025-04-08",54.7012,56.7653,53.9044,54.8164,4155190.0],["2025-04-09",54.8164,55.2196,51.3604,55.0084,3515509.0],["2025-04-10",55.0084,57.4949,55.008445739746094,56.9765,2594742.0],["2025-04-11",56.9765,58.0805,56.4101,57.6293,2229425.0],["2025-04-14",57.6293,58.4645,56.6501,56.9765,1883277.0],["2025-04-15",56.9765,57.0725,56.1605,56.5637,1262888.0],["2025-04-16",56.5637,56.5925,54.8644,55.7572,1252661.0],["2025-04-17",55.7572,56.0645,55.2484,55.5364,961111.0],["2025-04-18",55.5364,55.9013,55.2196,55.5845,781484.0],["2025-04-21",55.5845,56.4197,55.1044,56.2565,1045109.0],["2025-04-22",56.2565,56.9189,55.8533,56.5253,1459600.0],["2025-04-23",56.5253,57.2741,56.2565,56.7269,1626259.0],["2025-04-24",56.7269,57.1973,55.9493,56.0165,1214450.0],["2025-04-25",56.0165,56.6117,55.69,55.8244,1433639.0],["2025-04-28",55.8244,55.9781,54.6916,54.7108,1437280.0],["2025-04-29",54.7108,58.2341,54.71084213256836,57.1493,3262100.0],["2025-04-30",57.1493,57.8789,57.0245,57.4565,1570841.0],["2025-05-06",57.4565,59.9813,57.45646286010742,59.7797,2489855.0],["2025-05-07",59.7797,60.7013,59.1557,59.6357,1577425.0],["2025-05-08",59.6357,60.9509,59.2805,60.3845,1706163.0],["2025-05-09",60.3845,60.38448715209961,59.4149,59.6453,1143549.0],["2025-05-12",59.6453,60.4421,59.4533,60.1925,1489381.0],["2025-05-13",60.1925,62.1893,60.19248580932617,61.4501,2778159.0],["2025-05-14",61.4501,61.5557,60.4709,61.2101,1453693.0],["2025-05-15",61.2101,61.8053,60.6149,61.1525,1311920.0],["2025-05-16",61.1525,61.2485,60.2981,60.5093,1107310.0],["2025-05-19",60.5093,60.9221,59.7029,60.7301,1440976.0],["2025-05-20",60.7301,63.7541,60.4805,63.3029,3226954.0],["2025-05-21",63.3029,64.0805,62.7077,63.9365,2161068.0],["2025-05-22",63.9365,64.2245,62.9093,63.2357,1274861.0],["2025-05-23",63.2357,64.7045,63.23571014404297,63.7733,1598104.0],["2025-05-26",63.7733,63.8117,62.4677,62.7557,1146543.0],["2025-05-27",62.7557,64.2917,62.3141,62.8229,1350873.0],["2025-05-28",62.8229,64.0709,62.6117,63.2837,1393108.0],["2025-05-29",63.2837,65.0789,63.1205,64.8005,2278632.0],["2025-05-30",64.8005,65.2517,64.0325,64.6277,1356620.0],["2025-06-03",64.6277,65.2133,63.6965,64.8773,1608245.0],["2025-06-04",64.8773,65.4245,63.8597,64.2341,1587837.0],["2025-06-05",64.2341,65.1653,64.1765,64.4453,1121964.0],["2025-06-06",64.4453,64.7525,63.1973,63.3605,1311949.0],["2025-06-09",63.3605,64.8773,62.9861,63.9653,1323488.0],["2025-06-10",63.9653,65.5685,63.7925,64.5893,1821917.0],["2025-06-11",64.5893,65.3381,64.2053,64.6757,1127934.0],["2025-06-12",64.6757,66.1061,64.2533,65.7125,1585105.0],["2025-06-13",65.7125,65.8085,64.0229,64.5797,1269406.0],["2025-06-16",64.5797,64.9733,63.0533,63.0917,1575512.0],["2025-06-17",63.0917,64.5989,63.0341,63.3029,1197932.0],["2025-06-18",63.3029,63.6485,61.6325,61.7957,1402289.0],["2025-06-19",61.7957,62.1029,60.3845,60.8165,1964358.0],["2025-06-20",60.8165,62.0933,60.5861,61.8629,1456704.0],["2025-06-23",61.8629,62.8805,61.4405,62.4965,1328492.0],["2025-06-24",62.4965,63.92,62.2528,63.647,1210637.0],["2025-06-25",63.647,64.4952,62.399,63.8615,1338761.0],["2025-06-26",63.8615,65.6262,63.491,65.2557,2105850.0],["2025-06-27",65.2557,65.7822,64.8365,65.5092,1299620.0],["2025-06-30",65.5092,65.9869,64.544,65.8602,1254685.0],["2025-07-01",65.8602,68.9802,65.48,67.8979,2687269.0],["2025-07-02",67.8979,68.5414,66.7669,66.9619,1385195.0],["2025-07-03",66.9619,67.2739,65.9772,66.4549,1699519.0],["2025-07-04",66.4549,69.5651,66.45494842529297,68.7559,2900934.0],["2025-07-07",68.7559,70.0039,67.8492,68.8144,1985637.0],["2025-07-08",68.8144,70.0819,68.0539,69.4482,2052553.0],["2025-07-09",69.4482,69.44815063476562,67.2739,68.0247,2877660.0],["2025-07-10",68.0247,68.6974,67.4787,68.1612,1550594.0],["2025-07-11",68.1612,69.0484,67.8687,68.4439,1389275.0],["2025-07-14",68.4439,68.8729,67.0789,67.2934,1322910.0],["2025-07-15",67.2934,68.8047,67.1764,68.5024,1481391.0],["2025-07-16",68.5024,72.9288,68.1612,71.1739,3134890.0],["2025-07-17",71.1739,74.8886,71.0569,74.3426,3457503.0],["2025-07-18",74.3426,75.5223,73.5138,75.1518,2250924.0],["2025-07-21",75.1518,76.2633,74.1866,75.4638,2272842.0],["2025-07-22",75.4638,76.2243,73.6113,74.0403,2965939.0],["2025-07-23",74.0403,75.7758,73.5333,74.8398,2178012.0],["2025-07-24",74.8398,76.6533,73.7576,75.9123,3361329.0],["2025-07-25",75.9123,88.1873,75.91229248046875,84.8431,10097215.0],["2025-07-28",84.8431,85.7986,82.1034,83.0297,5865666.0],["2025-07-29",83.0297,83.4197,81.2162,81.9767,5612234.0],["2025-07-30",81.9767,83.8487,81.3527,82.7762,4999463.0],["2025-07-31",82.7762,83.4099,80.1632,80.7287,4590953.0],["2025-08-01",80.7287,83.4587,79.7537,81.9084,3761532.0],["2025-08-04",81.9084,88.0216,81.1577,86.7639,8946888.0],["2025-08-05",86.7639,86.76386260986328,83.4977,84.4239,4141684.0],["2025-08-06",84.4239,84.9699,82.9322,84.8237,2759427.0],["2025-08-07",84.8237,87.3099,83.7122,84.6287,3311398.0],["2025-08-08",84.6287,85.0381,82.0157,82.3862,4266512.0],["2025-08-11",82.3862,91.3463,82.1619,90.0788,7351044.0],["2025-08-12",90.0788,96.5332,90.07881927490234,93.4425,7736220.0],["2025-08-13",93.4425,96.1335,93.1988,95.4022,6543688.0],["2025-08-14",95.4022,96.816,91.0636,92.5748,5009539.0],["2025-08-15",92.5748,99.0682,91.9313,95.4607,5796065.0],["2025-08-18",95.4607,96.426,92.2335,92.9453,6333507.0],["2025-08-19",92.9453,94.0763,90.6736,90.9563,4187075.0],["2025-08-20",90.9563,93.813,89.9813,92.5943,3952221.0],["2025-08-21",92.5943,93.4718,89.9716,90.7906,4281128.0],["2025-08-22",90.7906,91.4438,89.9618,90.5273,2852320.0],["2025-08-25",90.5273,91.2585,88.8308,90.2251,4686804.0],["2025-08-26",90.2251,92.097,89.7083,90.5273,4294024.0],["2025-08-27",90.5273,90.8978,87.2611,87.2611,5379252.0],["2025-08-28",87.2611,88.9868,86.1009,88.9088,4860243.0],["2025-08-29",88.9088,89.6693,88.0704,89.1136,2928060.0],["2025-09-01",89.1136,91.5803,88.4408,91.1708,4490087.0],["2025-09-02",91.1708,91.4535,87.7291,89.0161,3311495.0],["2025-09-03",89.0161,90.8881,87.9436,89.5036,2812731.0],["2025-09-04",89.5036,91.0148,84.0437,85.2234,3777194.0],["2025-09-05",85.2234,88.6163,85.2136,88.4311,2662881.0],["2025-09-08",88.4311,94.359,87.2319,93.8423,5519680.0],["2025-09-09",93.8423,94.8757,91.2488,92.331,3225252.0],["2025-09-10",92.331,92.8868,89.6401,89.8253,2524537.0],["2025-09-11",89.8253,91.5608,87.2709,91.3755,2042134.0],["2025-09-12",91.3755,92.0288,89.4158,90.1081,1790289.0],["2025-09-15",90.1081,91.317,88.4408,88.7723,2210070.0],["2025-09-16",88.7723,89.8643,87.4951,89.0843,1675810.0],["2025-09-17",89.0843,91.4535,89.0063,90.3226,1855001.0],["2025-09-18",90.3226,93.4035,87.7486,88.3726,3339977.0],["2025-09-19",88.3726,90.0983,87.7681,88.9868,2009487.0],["2025-09-22",88.9868,91.4828,88.2361,89.3183,1727383.0],["2025-09-23",89.3183,91.3171,86.1496,88.0411,2190707.0],["2025-09-24",88.0411,92.8185,87.4366,91.746,3211467.0],["2025-09-25",91.746,96.3285,91.1513,95.256,4309402.0],["2025-09-26",95.256,95.2559814453125,91.728,92.3748,2534712.0],["2025-09-29",92.3748,92.512,90.16,91.4634,1950041.0],["2025-09-30",91.4634,98.9702,91.2086,98.343,4214801.0],["2025-10-09",98.343,98.9212,95.55,96.2458,3138854.0],["2025-10-10",96.2458,96.24578857421875,93.492,95.8244,3479842.0],["2025-10-13",95.8244,95.82438659667969,88.2,89.327,4275132.0],["2025-10-14",89.327,91.336,88.3568,88.837,2893313.0],["2025-10-15",88.837,89.866,87.2298,89.7092,1404321.0],["2025-10-16",89.7092,90.8264,88.4058,88.9448,1316264.0],["2025-10-17",88.9448,89.474,84.1526,84.4858,2743423.0],["2025-10-20",84.4858,86.583,84.48577880859375,85.26,995258.0],["2025-10-21",85.26,86.4948,85.2208,85.701,1445989.0],["2025-10-22",85.701,86.4556,84.8484,85.0052,918272.0],["2025-10-23",85.0052,85.456,83.7998,85.0248,808000.0],["2025-10-24",85.0248,87.3082,85.02478790283203,86.5634,1090535.0],["2025-10-27",86.5634,88.837,84.5838,85.26,2878301.0],["2025-10-28",85.26,85.25997924804688,79.3996,79.8896,5609008.0],["2025-10-29",79.8896,81.487,78.9978,81.34,2460350.0],["2025-10-30",81.34,81.634,78.988,79.135,2729838.0],["2025-10-31",79.135,82.075,78.547,81.2224,2896816.0],["2025-11-03",81.2224,83.4568,80.4482,81.9476,2285500.0],["2025-11-04",81.9476,81.94759368896484,79.3016,80.0268,1859662.0],["2025-11-05",80.0268,80.654,79.135,80.1346,1309624.0],["2025-11-06",80.1346,81.291,79.674,80.801,1561847.0],["2025-11-07",80.801,82.026,79.2624,79.7034,1785204.0],["2025-11-10",79.7034,81.3302,79.2722,81.2812,1575780.0],["2025-11-11",81.2812,84.77,80.5364,84.4466,3172921.0],["2025-11-12",84.4466,85.3286,83.5058,84.182,1927406.0],["2025-11-13",84.182,84.525,82.4376,83.79,1720308.0],["2025-11-14",83.79,84.4564,82.0946,82.173,1105258.0],["2025-11-17",82.173,82.17298126220703,79.9778,80.409,1149663.0],["2025-11-18",80.409,80.5266,77.5866,78.3804,1696782.0],["2025-11-19",78.3804,79.0762,77.6552,77.7532,933623.0],["2025-11-20",77.7532,78.7332,77.1064,77.4004,791776.0],["2025-11-21",77.4004,77.812,74.5584,75.068,2063191.0],["2025-11-24",75.068,76.146,74.8034,75.2444,1773037.0],["2025-11-25",75.2444,77.1946,75.244384765625,76.2636,1509869.0],["2025-11-26",76.2636,77.7924,75.754,75.8912,1969582.0],["2025-11-27",75.8912,77.1946,75.7442,76.1754,1053275.0],["2025-11-28",76.1754,77.8022,75.7834,77.5572,1488678.0],["2025-12-01",77.5572,78.4098,76.6066,78.0472,1721935.0],["2025-12-02",78.0472,78.155,76.244,76.4008,1021233.0],["2025-12-03",76.4008,77.1162,75.852,76.195,866320.0],["2025-12-04",76.195,77.6846,75.95,77.0182,1336466.0],["2025-12-05",77.0182,78.008,76.0676,77.9884,1539810.0],["2025-12-08",77.9884,78.988,77.3024,78.253,1367183.0],["2025-12-09",78.253,78.25299072265625,76.587,76.9496,1558950.0],["2025-12-10",76.9496,77.8316,75.6756,77.0476,1051952.0],["2025-12-11",77.0476,77.7924,74.1958,74.48,2238523.0],["2025-12-12",74.48,76.5478,74.0096,76.4204,2475687.0],["2025-12-15",76.4204,77.91,75.5286,75.5678,1838845.0],["2025-12-16",75.5678,77.7238,75.56778717041016,75.8324,1839796.0],["2025-12-17",75.8324,80.9284,75.46,80.213,2697987.0],["2025-12-18",80.213,80.3502,79.331,79.478,1115372.0],["2025-12-19",79.478,80.5756,79.0272,79.9484,1369120.0],["2025-12-22",79.9484,82.4768,79.4486,81.928,2141290.0],["2025-12-23",81.928,82.3984,80.9382,81.3498,1392640.0],["2025-12-24",81.3498,83.1726,80.6638,82.565,1601151.0],["2025-12-25",82.565,82.7904,81.095,81.928,1242045.0],["2025-12-26",81.928,82.4082,80.9676,81.732,980858.0],["2025-12-29",81.732,82.1044,80.752,81.0068,1231498.0],["2025-12-30",81.0068,81.7124,79.38,80.654,949433.0],["2025-12-31",80.654,81.3302,79.87,79.9288,802144.0],["2026-01-05",79.9288,84.2016,79.92878723144531,84.182,2365737.0],["2026-01-06",84.182,85.1424,82.9864,84.28,1679707.0],["2026-01-07",84.28,85.7696,83.3588,84.525,1926160.0],["2026-01-08",84.525,86.1126,83.2412,85.1424,2076844.0],["2026-01-09",85.1424,85.995,84.084,85.407,2161185.0],["2026-01-12",85.407,86.8084,83.79,85.26,1988504.0],["2026-01-13",85.26,87.857,85.25997924804688,86.8084,3232389.0],["2026-01-14",86.8084,88.1314,83.2314,84.4858,3448676.0],["2026-01-15",84.4858,85.113,83.7998,84.8288,1476552.0],["2026-01-16",84.8288,86.5144,84.82878112792969,85.4756,1776839.0],["2026-01-19",85.4756,87.1612,84.819,85.015,1481193.0],["2026-01-20",85.015,86.387,83.4078,85.4756,1940341.0],["2026-01-21",85.4756,86.828,84.721,85.0836,1385293.0],["2026-01-22",85.0836,85.652,82.6336,82.908,2096029.0],["2026-01-23",82.908,84.133,82.9079818725586,83.7802,2222187.0],["2026-01-26",83.7802,84.3878,78.0668,79.625,4464267.0],["2026-01-27",79.625,80.2424,77.42,79.2722,2202721.0],["2026-01-28",79.2722,79.6838,77.8708,78.302,2024155.0],["2026-01-29",78.302,79.8014,77.3612,78.2236,1731559.0],["2026-01-30",78.2236,79.1644,77.371,78.0864,1921949.0],["2026-02-02",78.0864,78.5176,75.95,76.2636,2141196.0],["2026-02-03",76.2636,78.5862,76.26358795166016,78.2628,1664768.0],["2026-02-04",78.2628,79.6054,77.4494,79.1056,1653497.0],["2026-02-05",79.1056,80.213,78.7332,79.38,1265837.0],["2026-02-06",79.38,80.654,78.4,79.429,1304073.0],["2026-02-09",79.429,80.85,79.42898559570312,80.213,877391.0],["2026-02-10",80.213,81.6144,79.5858,80.7324,1382361.0],["2026-02-11",80.7324,82.2808,80.458,81.3106,1106593.0],["2026-02-12",81.3106,81.781,79.2624,79.38,1537422.0],["2026-02-13",79.38,79.919,77.616,77.6846,1980750.0],["2026-02-24",77.6846,78.6646,76.8026,78.1158,1153390.0],["2026-02-25",78.1158,81.144,77.7826,80.4776,1728507.0],["2026-02-26",80.4776,81.3204,79.9876,81.0166,1668472.0],["2026-02-27",81.0166,82.4474,80.3796,80.8794,1270363.0],["2026-03-02",80.8794,80.87938690185547,73.8332,74.7348,4890810.0],["2026-03-03",74.7348,74.9014,70.4522,70.854,5073598.0],["2026-03-04",70.854,71.9908,70.07,70.4914,1785470.0],["2026-03-05",70.4914,73.5294,70.49138641357422,72.0888,2428908.0],["2026-03-06",72.0888,73.6764,72.0594,73.5,1449856.0],["2026-03-09",73.5,74.6368,71.1284,74.48,2220347.0],["2026-03-10",74.48,74.8132,73.5,74.5388,1362923.0],["2026-03-11",74.5388,75.1268,73.745,74.48,1023632.0],["2026-03-12",74.48,74.48,73.108,73.5686,866094.0],["2026-03-13",73.5686,73.99,72.3534,72.5592,1084541.0],["2026-03-16",72.5592,73.3824,71.834,72.4024,1026222.0],["2026-03-17",72.4024,73.745,71.84378814697266,71.8438,1053547.0],["2026-03-18",71.8438,72.7944,71.5498,72.4318,768223.0],["2026-03-19",72.4318,72.4317855834961,70.266,70.4914,1253208.0],["2026-03-20",70.4914,71.5204,70.07,70.1582,1082983.0],["2026-03-23",70.1582,70.15818786621094,65.5228,66.15,2117840.0],["2026-03-24",66.15,69.8446,66.14998626708984,69.5996,2066528.0],["2026-03-25",69.5996,71.736,69.59957885742188,70.609,1126701.0],["2026-03-26",70.609,71.0402,68.698,68.7764,1071321.0],["2026-03-27",68.7764,71.6282,68.0708,71.1284,1568153.0],["2026-03-30",71.1284,71.4224,69.6878,70.3738,1311578.0],["2026-03-31",70.3738,72.2848,70.2758,70.7266,1271865.0],["2026-04-01",70.7266,73.5588,70.72659301757812,73.1962,2572710.0],["2026-04-02",73.1962,74.8524,72.2064,73.7058,1929271.0],["2026-04-03",73.7058,73.7548,72.324,72.667,1574723.0],["2026-04-07",72.667,74.1566,71.54,73.0688,1343731.0],["2026-04-08",73.0688,74.823,73.06878662109375,74.774,1781884.0],["2026-04-09",74.774,75.754,73.9998,75.0288,1543630.0],["2026-04-10",75.0288,78.6744,74.823,78.4098,2467741.0],["2026-04-13",78.4098,78.4097900390625,73.5098,73.7058,2611564.0],["2026-04-14",73.7058,74.284,71.736,73.696,2291339.0],["2026-04-15",73.696,74.284,72.814,73.696,888199.0],["2026-04-16",73.696,74.2546,73.0296,74.0488,785205.0],["2026-04-17",74.0488,74.04878234863281,71.7262,72.0692,1283760.0],["2026-04-20",72.0692,72.4808,70.9814,71.785,1213634.0],["2026-04-21",71.785,72.5494,70.7266,71.0598,1166474.0],["2026-04-22",71.0598,73.3138,70.266,72.863,1092683.0],["2026-04-23",72.863,73.99,72.226,73.206,1054583.0],["2026-04-24",73.206,73.6862,72.6376,72.7552,861474.0],["2026-04-27",72.7552,75.2542,72.5494,74.2546,1439671.0],["2026-04-28",74.2546,83.1432,74.25458526611328,82.2024,6840332.0],["2026-04-29",82.2024,84.6524,81.9672,82.1828,3356721.0],["2026-04-30",82.1828,83.7802,81.1342,83.3196,2674048.0],["2026-05-06",83.3196,83.31958770751953,80.7128,81.732,2341777.0],["2026-05-07",81.732,82.7806,81.1146,81.6536,1675733.0],["2026-05-08",81.6536,82.32,80.164,81.34,1452996.0],["2026-05-11",81.34,82.614,79.625,82.4964,1690078.0],["2026-05-12",82.4964,83.349,81.438,81.5164,1378556.0],["2026-05-13",81.5164,84.574,80.7814,84.1036,2373058.0],["2026-05-14",84.1036,84.5544,81.00679016113281,81.0068,1622213.0],["2026-05-15",81.0068,82.712,80.2424,80.6344,1503609.0],["2026-05-18",80.6344,80.801,78.4,79.135,1191148.0],["2026-05-19",79.135,80.3796,78.6058,79.8504,946983.0],["2026-05-20",79.8504,80.0954,78.155,79.233,1472967.0],["2026-05-21",79.233,84.5544,78.7528,79.1644,2270235.0],["2026-05-22",79.1644,80.409,77.42,78.8116,1826631.0],["2026-05-25",78.8116,79.38,76.8516,78.057,1661950.0],["2026-05-26",78.057,78.547,76.5968,78.0962,1427274.0],["2026-05-27",78.0962,79.7426,76.832,79.5858,1735382.0],["2026-05-28",79.5858,80.1444,77.91,79.0958,1610504.0],["2026-05-29",79.0958,80.85,77.0868,80.2718,2412154.0],["2026-06-01",80.2718,81.9672,77.812,78.5862,2186040.0],["2026-06-02",78.5862,78.792,76.8516,78.2138,1706225.0],["2026-06-03",78.2138,78.2824,74.36238098144531,74.3624,2433573.0],["2026-06-04",74.3624,74.676,71.246,71.5204,1358346.0],["2026-06-05",71.5204,73.5588,70.952,71.932,1438070.0],["2026-06-08",71.932,72.9904,68.894,69.825,1631809.0],["2026-06-09",69.825,72.03,68.943,70.07,1999899.0],["2026-06-10",70.07,71.1774,69.188,70.9814,961000.0],["2026-06-11",70.9814,71.5204,70.168,71.148,800316.0],["2026-06-12",71.148,72.9512,70.56,72.2358,1584426.0],["2026-06-15",72.2358,73.3922,70.8834,71.8928,1386684.0],["2026-06-16",71.8928,71.89278411865234,68.1296,69.286,2011604.0],["2026-06-17",69.286,69.2958,68.1492,68.5608,1018040.0],["2026-06-18",68.5608,70.2758,67.8454,69.6584,1416956.0],["2026-06-22",69.6584,69.6683,65.3047,68.068,2136996.0],["2026-06-23",68.068,72.7,67.1933,71.0698,2596185.0],["2026-06-24",71.0698,72.3024,69.7777,70.4238,1233984.0],["2026-06-25",70.4238,72.9584,69.1813,72.4117,1774351.0],["2026-06-26",72.4117,72.8789,69.3602,69.4198,1433346.0],["2026-06-29",69.4198,75.344,67.3126,73.2864,3109419.0],["2026-06-30",73.2864,73.28643035888672,70.3741,71.368,1608607.0],["2026-07-01",71.368,72.9783,68.5849,72.869,2216151.0],["2026-07-02",72.869,75.0458,71.6662,72.1831,1826490.0],["2026-07-03",72.1831,75.4434,72.18311309814453,74.6979,2182619.0],["2026-07-06",74.6979,75.9404,73.5449,75.3142,1632360.0],["2026-07-07",75.3142,76.5865,73.5548,76.5069,2315578.0],["2026-07-08",76.5069,76.8051,72.5608,72.5708,2185992.0],["2026-07-09",72.5708,74.9861,71.7458,73.1672,1634492.0],["2026-07-10",73.1672,74.5388,71.7458,72.6801,1980870.0],["2026-07-13",72.6801,74.847,72.0638,74.688,2023747.0],["2026-07-14",74.688,76.2684,73.8132,74.8271,1918863.0],["2026-07-15",74.8271,79.9461,74.2009,78.4949,3336285.0],["2026-07-16",78.4949,78.49490356445312,76.0497,77.5307,2253585.0],["2026-07-17",77.5307,77.5307388305664,73.853,74.0419,2634115.0],["2026-07-20",74.0419,78.2166,73.5548,77.8488,2697922.0],["2026-07-21",77.8488,78.2066,74.9961,75.5428,2866199.0],["2026-07-22",75.5428,77.153,74.6482,76.6759,3198708.0],["2026-07-23",76.6759,76.67591094970703,73.4057,74.4295,2469254.0],["2026-07-24",74.4295,74.42951202392578,70.5728530883789,70.5729,1878375.0],["2026-07-27",70.5729,74.5388,69.8472,72.0141,2113346.0],["2026-07-28",72.0141,72.01412963867188,69.4994,69.9367,1769921.0],["2026-07-29",69.9367,73.0081,69.6484,72.4714,2078423.0],["2026-07-30",72.4714,74.6482,71.547,72.7994,1920777.0],["2026-07-31",72.7994,74.2208,72.0638,72.4515,1334146.0],["2026-08-03",72.4515,73.3063,71.8153,72.2825,1158827.0],["2026-08-04",72.2825,73.853,71.2786,71.5171,1778311.0],["2026-08-05",71.5171,72.3421,71.2189,71.4575,1350976.0],["2026-08-06",71.4575,72.0539,69.8472,70.3741,1626191.0],["2026-08-07",70.3741,74.1512,69.6584,73.7735,2890268.0],["2026-08-10",73.7735,74.8271,71.6762,72.4117,2800922.0],["2026-08-11",72.4117,73.3262,70.4138,70.5331,3084580.0],["2026-08-12",70.5331,71.7259,69.9765,70.1753,1744635.0],["2026-08-13",70.1753,74.6681,69.6584,72.5906,4518777.0],["2026-08-14",72.5906,75.9404,71.8452,73.684,3232638.0],["2026-08-17",73.684,74.191,71.368,72.7298,2134276.0],["2026-08-18",72.7298,73.2864,71.865,72.7199,1422531.0],["2026-08-19",72.7199,73.1572,71.2686,72.1135,1983083.0],["2026-08-20",72.1135,76.8051,72.11353302001953,75.1651,3799876.0],["2026-08-21",75.1651,76.656,73.1672,73.694,2740673.0],["2026-08-24",73.694,76.497,73.2566,73.4057,2461301.0],["2026-08-25",73.4057,76.5467,72.859,76.2982,2870810.0],["2026-08-26",76.2982,77.0238,75.2545,76.5368,1765241.0],["2026-08-27",76.5368,79.6181,73.4554,75.1849,4423455.0],["2026-08-28",75.1849,79.1907,74.3798,77.6301,2979870.0],["2026-08-31",77.6301,78.5247,76.6163,77.5904,1920059.0],["2026-09-01",77.5904,78.8826,77.3021,78.2862,1718607.0],["2026-09-02",78.2862,79.4193,76.3479,77.0835,1455973.0],["2026-09-03",77.0835,77.7295,76.497,77.0835,776569.0],["2026-09-04",77.0835,79.6082,77.08345031738281,77.3419,2025037.0],["2026-09-07",77.3419,77.5009,75.6322,76.0895,1455659.0],["2026-09-08",76.0895,77.491,75.2048,76.7952,1226428.0],["2026-09-09",76.7952,77.481,75.841,76.2386,928421.0],["2026-09-10",76.2386,76.4175,72.2726,72.6602,2032778.0],["2026-09-11",72.6602,75.5328,66.259,73.1572,5407819.0],["2026-09-14",73.1572,73.15721130371094,70.1753,72.2129,2681181.0],["2026-09-15",72.2129,79.6877,71.9445,78.5844,5278277.0],["2026-09-16",78.5844,81.9241,78.2265,81.1787,3663857.0],["2026-09-17",81.1787,81.6657,79.6181,81.2085,2474789.0],["2026-09-18",81.2085,82.2323,80.1449,80.294,1802389.0],["2026-09-21",80.294,85.8405,80.1151,84.3197,4863713.0],["2026-09-22",84.3197,85.5224,82.9479,84.7172,2632313.0],["2026-09-23",84.7172,86.238,83.7531,84.3892,1568926.0],["2026-09-24",84.3892,84.9558,82.2522,82.2621,1855830.0],["2026-09-28",82.2621,83.3952,81.3874,81.5961,2065494.0],["2026-09-29",81.5961,85.8106,81.1687,83.5443,2162427.0],["2026-09-30",83.5443,88.8125,82.8983,86.238,2971222.0],["2026-10-08",86.238,86.23804473876953,79.9362,80.4133,2913402.0],["2026-10-09",80.4133,83.4748,79.5187,82.7989,2209035.0],["2026-10-12",82.7989,82.79885864257812,80.9302,81.4868,1483087.0],["2026-10-13",81.4868,82.3019,79.8467,81.447,1915105.0],["2026-10-14",81.447,82.1826,77.163,77.5407,2661866.0],["2026-10-15",77.5407,80.1946,76.0398,78.7533,2665123.0],["2026-10-16",78.7533,81.4172,77.163,77.7693,2125408.0],["2026-10-19",77.7693,81.3874,76.9145,79.3994,1942315.0],["2026-10-20",79.3994,83.2859,78.9919,81.9241,3013972.0],["2026-10-21",81.9241,83.594,80.9103,82.3814,2530292.0],["2026-10-22",82.3814,87.1624,82.1031,82.61,4268427.0],["2026-10-23",82.61,86.14,80.5,85.9,2965156.0],["2026-10-26",85.9,88.58,82.55,86.97,4794960.0],["2026-10-27",86.97,87.2,79.36,79.65,4507308.0],["2026-10-28",79.65,81.18,78.51,79.6,2563431.0],["2026-10-29",79.6,81.44,78.31,80.41,225304500.0]],"view":{"schema":"terminal.ohlc_view.v1","contract":null,"listing":null,"segments":[{"from":"2019-07-22","to":"2026-10-29","src":"deep","bar_quality":"synthetic_open_deepstore"}],"basis_drift":null,"suspected_breaks":[],"refusal_reasons":["VIEW_CONTRACT_ABSENT"]},"session_anchor":{"v":1,"date":"2019-07-22","index":0,"basis":"feed"}}