{"t":"300579.SZ","o":1,"src":"deep","bar_quality":"synthetic_open_deepstore","bars":[["2016-12-26",6.066,6.066,6.065980434417725,6.066,5420.0],["2016-12-27",6.066,6.6726,6.065980434417725,6.6726,1690.0],["2016-12-28",6.6726,7.3395490646362305,6.672579288482666,7.3395,1687.0],["2016-12-29",7.3395,8.07264232635498,7.3395490646362305,8.0726,7762.0],["2016-12-30",8.0726,8.8805,8.07264232635498,8.8805,11137.0],["2017-01-03",8.8805,9.768815040588379,8.88047981262207,9.7688,17887.0],["2017-01-04",9.7688,10.7463,9.768815040588379,10.7463,10125.0],["2017-01-05",10.7463,11.8215,10.746272087097168,11.8215,46237.0],["2017-01-06",11.8215,13.003046035766602,11.8214750289917,13.003,120241.0],["2017-01-09",13.003,14.3025,13.003046035766602,14.3025,151891.0],["2017-01-10",14.3025,15.7342,14.302488327026367,15.7342,1726045.0],["2017-01-11",15.7342,17.2492,15.4266,15.4381,40026052.0],["2017-01-12",15.4381,16.9819,14.7768,16.6455,40491154.0],["2017-01-13",16.6455,16.645511627197266,14.980960845947266,14.981,26192625.0],["2017-01-16",14.981,15.6681,14.3801,15.4208,24478135.0],["2017-01-17",15.4208,16.961748123168945,14.6216,16.9617,25356054.0],["2017-01-18",16.9617,17.8903,16.3149,16.3149,27744781.0],["2017-01-19",16.3149,16.841,15.3633,16.0188,19141356.0],["2017-01-20",16.0188,17.6201,15.7256,17.6201,23463786.0],["2017-01-23",17.6201,18.6493,17.2435,17.5051,21840597.0],["2017-01-24",17.5051,18.2554,17.1199,17.5885,15823650.0],["2017-01-25",17.5885,18.7643,17.2924,18.3704,19702784.0],["2017-01-26",18.3704,18.5659,17.8328,18.0542,13973954.0],["2017-02-03",18.0542,18.1548,16.9617,16.9761,12253187.0],["2017-02-06",16.9761,17.5942,16.9589,17.4907,11202904.0],["2017-02-07",17.4907,17.490724563598633,16.3465,16.8496,15642416.0],["2017-02-08",16.8496,17.4792,16.5621,17.4189,14377233.0],["2017-02-09",17.4189,17.6086,17.0767,17.2435,9966817.0],["2017-02-10",17.2435,17.6517,16.671388626098633,16.6714,11928589.0],["2017-02-13",16.6714,17.3412,16.2718,17.0767,9753297.0],["2017-02-14",17.0767,18.3704,17.07674217224121,17.4993,13623818.0],["2017-02-15",17.4993,18.2698,17.2205,17.5223,17172597.0],["2017-02-16",17.5223,17.5223445892334,16.5593,16.8899,12729234.0],["2017-02-17",16.8899,16.9675,15.8693,16.0447,12004412.0],["2017-02-20",16.0447,16.1568,15.1937,15.6336,7991281.0],["2017-02-21",15.6336,16.2948,15.5387,16.1079,7585592.0],["2017-02-22",16.1079,16.107908248901367,15.6163,15.8405,6207195.0],["2017-02-23",15.8405,16.7893,15.7543,16.6944,12659527.0],["2017-02-24",16.6944,16.841,16.2287,16.6168,11090364.0],["2017-02-27",16.6168,16.8468,16.2747,16.6168,8197743.0],["2017-02-28",16.6168,17.3067,16.61676025390625,17.255,11751736.0],["2017-03-01",17.255,17.5885,16.9071,16.956,11125076.0],["2017-03-02",16.956,17.4649,16.7778,17.1285,8905599.0],["2017-03-03",17.1285,17.2492,16.6455,17.1687,8210122.0],["2017-03-06",17.1687,18.88503646850586,17.168739318847656,18.885,17416063.0],["2017-03-07",18.885,19.6612,18.5171,19.0087,18167733.0],["2017-03-08",19.0087,20.3541,19.00865364074707,19.4313,17702165.0],["2017-03-09",19.4313,20.0407,18.9742,19.0892,13433819.0],["2017-03-10",19.0892,19.3766,18.4854,19.322,11762556.0],["2017-03-13",19.322,19.8366,18.7729,19.6641,12437114.0],["2017-03-14",19.6641,20.9061,19.3824,19.4284,16514739.0],["2017-03-15",19.4284,20.4978,19.0892,20.196,15986720.0],["2017-03-16",20.196,20.9147,19.8366,20.3282,15177675.0],["2017-03-17",20.3282,20.4691,19.322,19.4025,13148541.0],["2017-03-20",19.4025,19.966,19.115,19.9602,8055129.0],["2017-03-21",19.9602,20.1155,19.6066,20.0752,7633213.0],["2017-03-22",20.0752,20.7681,19.7532,20.5237,10713471.0],["2017-03-23",20.5237,20.9061,19.4945,19.8309,12985518.0],["2017-03-24",19.8309,20.5841,19.5491,20.2851,9897356.0],["2017-03-27",20.2851,21.0441,20.1212,20.7566,10101105.0],["2017-03-28",20.7566,21.1246,19.8481,19.9229,10583223.0],["2017-03-29",19.9229,19.9775,18.5286,18.6579,10478767.0],["2017-03-30",18.6579,18.657920837402344,17.8558,18.0283,6742811.0],["2017-03-31",18.0283,18.4222,17.4131,17.9105,6165517.0],["2017-04-05",17.9105,18.5401,17.393,18.4567,6546116.0],["2017-04-06",18.4567,18.8333,18.2756,18.816,6009177.0],["2017-04-07",18.816,18.8275,17.7696,17.8242,6472237.0],["2017-04-10",17.8242,17.824207305908203,16.2718,16.2976,8061160.0],["2017-04-11",16.2976,17.048,16.297649383544922,16.9617,4888194.0],["2017-04-12",16.9617,17.0365,15.5272,16.45,4622859.0],["2017-04-13",16.45,17.347,16.3868,16.8324,5039853.0],["2017-04-14",16.8324,17.0911,16.5363,16.6369,3217387.0],["2017-04-17",16.6369,16.63688850402832,15.5243,15.8492,5292016.0],["2017-04-18",15.8492,16.1942,15.7371,15.9555,3416866.0],["2017-04-19",15.9555,16.6714,15.5904,16.45,5555604.0],["2017-04-20",16.45,16.588,15.4323,15.8549,5231081.0],["2017-04-21",15.8549,16.0303,15.6163,15.8147,2614612.0],["2017-04-24",15.8147,16.0389,15.2684,15.8463,3895425.0],["2017-04-25",15.8463,16.2344,15.6767,15.8865,4080108.0],["2017-04-26",15.8865,16.1252,15.7313,15.7802,3759091.0],["2017-04-27",15.7802,16.2718,15.1506,16.1913,6434116.0],["2017-04-28",16.1913,16.3149,15.9987,16.1309,3189375.0],["2017-05-02",16.1309,16.4673,16.0993,16.1654,3867851.0],["2017-05-03",16.1654,16.2718,15.5272,15.8549,4435087.0],["2017-05-04",15.8549,15.8808,15.5387,15.5531,3209962.0],["2017-05-05",15.5531,15.553060531616211,14.9206,14.9522,4350223.0],["2017-05-08",14.9522,15.0356,14.5497,14.6245,2386371.0],["2017-05-09",14.6245,15.0356,14.5469,14.9091,2012421.0],["2017-05-10",14.9091,15.0471,14.2766,14.3974,2592000.0],["2017-05-11",14.3974,14.774,14.1357,14.6618,3080156.0],["2017-05-12",14.6618,14.7912,14.3629,14.4779,2109135.0],["2017-05-15",14.4779,15.9268,14.47785758972168,15.9268,5598861.0],["2017-05-16",15.9268,16.7893,15.8175,16.5478,12593437.0],["2017-05-17",16.5478,16.54776382446289,15.9235,15.9727,8090344.0],["2017-05-18",15.9727,15.972668647766113,14.9525,14.9699,6392324.0],["2017-05-19",14.9699,15.1375,14.6231,14.7444,4146187.0],["2017-05-22",14.7444,15.1693,14.3225,14.3774,3658294.0],["2017-05-23",14.3774,14.5046,13.1492,13.4324,4083075.0],["2017-05-24",13.4324,13.6116,13.0278,13.4237,2614950.0],["2017-05-25",13.4237,13.5769,12.8429,13.1781,3260250.0],["2017-05-26",13.1781,13.496,13.0481,13.4237,2849850.0],["2017-05-31",13.4237,14.0624,13.1926,13.259,3840071.0],["2017-06-01",13.259,13.259020805358887,12.322680473327637,12.3227,3682118.0],["2017-06-02",12.3227,12.8602,12.0799,12.7937,2913634.0],["2017-06-05",12.7937,13.2561,12.793740272521973,12.9353,2451934.0],["2017-06-06",12.9353,13.1579,12.8371,12.944,1924762.0],["2017-06-07",12.944,13.4758,12.8487,13.3024,3932553.0],["2017-06-08",13.3024,13.496,13.2648,13.4382,3438281.0],["2017-06-09",13.4382,14.0133,13.43819522857666,13.7041,4396612.0],["2017-06-12",13.7041,14.5942,13.0076,13.7387,7624928.0],["2017-06-13",13.7387,15.1115,13.738746643066406,15.1115,3866865.0],["2017-06-14",15.1115,15.8946,14.9439,15.2589,14907425.0],["2017-06-15",15.2589,15.3022,14.6086,14.9265,8682784.0],["2017-06-16",14.9265,16.0391,14.756,15.2878,9810163.0],["2017-06-19",15.2878,15.287753105163574,14.5075,14.7387,6738525.0],["2017-06-20",14.7387,14.9959,14.594168663024902,14.5942,4886584.0],["2017-06-21",14.5942,14.8427,14.2387,14.4266,4247775.0],["2017-06-22",14.4266,14.5277,13.6896,13.6896,4251615.0],["2017-06-23",13.6896,13.8428,13.3024,13.6376,3669765.0],["2017-06-26",13.6376,14.0884,13.4671,14.0682,3568441.0],["2017-06-27",14.0682,14.2474,13.8659,14.0624,2849640.0],["2017-06-28",14.0624,14.126,13.6694,13.7503,2475225.0],["2017-06-29",13.7503,14.0104,13.7098,13.759,2612250.0],["2017-06-30",13.759,13.9526,13.4989,13.9295,3066653.0],["2017-07-03",13.9295,14.1058,13.7965,14.0884,2411775.0],["2017-07-04",14.0884,14.0942,13.8717,13.889,1795965.0],["2017-07-05",13.889,14.8832,13.8746,14.7589,7372326.0],["2017-07-06",14.7589,14.758895874023438,14.3167,14.5971,5664600.0],["2017-07-07",14.5971,15.4843,14.597058296203613,14.8398,6143441.0],["2017-07-10",14.8398,14.8832,14.022,14.1838,4784626.0],["2017-07-11",14.1838,14.1896,13.4035,13.4035,4421513.0],["2017-07-12",13.4035,13.7821,13.2504,13.7705,2333977.0],["2017-07-13",13.7705,14.6693,13.770538330078125,14.1838,6257344.0],["2017-07-14",14.1838,14.183798789978027,13.5827,13.7416,3449030.0],["2017-07-17",13.7416,13.74163818359375,12.4498,12.5134,5005125.0],["2017-07-18",12.5134,13.1463,12.5076,12.8429,2567386.0],["2017-07-19",12.8429,13.0336,12.7359,12.9642,2487371.0],["2017-07-20",12.9642,13.2792,12.7417,12.7648,2744884.0],["2017-07-21",12.7648,12.8342,12.5741,12.6406,2027700.0],["2017-07-24",12.6406,13.0509,12.3689,13.0134,2464421.0],["2017-07-25",13.0134,13.077,12.8313,13.0076,1577475.0],["2017-07-26",13.0076,13.4931,12.9874,13.0972,2848834.0],["2017-07-27",13.0972,13.6983,12.9064,13.6058,4597590.0],["2017-07-28",13.6058,13.6347,13.2648,13.2821,2768850.0],["2017-07-31",13.2821,13.6405,13.1839,13.4006,1849500.0],["2017-08-01",13.4006,13.5249,13.207,13.4382,2010487.0],["2017-08-02",13.4382,13.43819522857666,13.0914,13.0914,2201175.0],["2017-08-03",13.0914,13.5798,12.9903,13.2128,3300075.0],["2017-08-04",13.2128,13.259,12.97,12.97,2229525.0],["2017-08-07",12.97,13.233,12.970025062561035,13.0307,1393125.0],["2017-08-08",13.0307,13.2359,13.0047,13.1319,1449137.0],["2017-08-09",13.1319,13.3804,13.1087,13.2561,1904097.0],["2017-08-10",13.2561,14.415,13.25613021850586,13.8312,7485000.0],["2017-08-11",13.8312,13.9439,13.3544,13.6838,4511700.0],["2017-08-14",13.6838,14.3514,13.683838844299316,14.2214,4867752.0],["2017-08-15",14.2214,14.4121,13.9873,14.1722,3320325.0],["2017-08-16",14.1722,14.5913,14.0017,14.2763,4492125.0],["2017-08-17",14.2763,14.4872,14.0422,14.2589,3960225.0],["2017-08-18",14.2589,14.258936882019043,13.961274147033691,13.9613,2776538.0],["2017-08-21",13.9613,14.782,13.961274147033691,14.5508,4793839.0],["2017-08-22",14.5508,14.7791,14.337,14.5942,2960877.0],["2017-08-23",14.5942,14.7676,14.3572,14.6404,2686500.0],["2017-08-24",14.6404,14.6751,14.30517578125,14.3052,2914650.0],["2017-08-25",14.3052,14.3919,13.9873,14.2878,4283212.0],["2017-08-28",14.2878,15.1288,14.2792,15.0017,6918662.0],["2017-08-29",15.0017,15.256,14.7416,14.9178,5665602.0],["2017-08-30",14.9178,15.0855,14.6462,14.7098,3528552.0],["2017-08-31",14.7098,15.2011,14.652,15.0508,6151264.0],["2017-09-01",15.0508,15.3976,14.8832,15.0161,6660896.0],["2017-09-04",15.0161,15.597,14.7965,15.3167,8054049.0],["2017-09-05",15.3167,15.5478,15.1057,15.464,5035611.0],["2017-09-06",15.464,15.464037895202637,15.1779,15.3889,3908314.0],["2017-09-07",15.3889,16.2935,15.388900756835938,15.7241,8599135.0],["2017-09-08",15.7241,15.86,15.2039,15.4178,5290558.0],["2017-09-11",15.4178,15.5652,15.2589,15.4727,3919880.0],["2017-09-12",15.4727,15.5912,14.9294,14.9843,5157641.0],["2017-09-13",14.9843,15.1115,14.9294,15.0017,2870329.0],["2017-09-14",15.0017,15.1635,14.767565727233887,14.7676,3586612.0],["2017-09-15",14.7676,14.8311,14.1867,14.3225,5366617.0],["2017-09-18",14.3225,14.5595,14.2387,14.5133,2216730.0],["2017-09-19",14.5133,14.5942,14.3919,14.3977,2380725.0],["2017-09-20",14.3977,15.1953,14.3572,15.0479,4747980.0],["2017-09-21",15.0479,15.1664,14.8196,14.8687,2744651.0],["2017-09-22",14.8687,15.2242,14.5364,15.1404,4284562.0],["2017-09-25",15.1404,16.6547,15.140366554260254,16.6547,11213494.0],["2017-09-26",16.6547,17.906,16.654693603515625,17.0535,21761598.0],["2017-09-27",17.0535,17.302,15.8946,17.1518,14552757.0],["2017-09-28",17.1518,17.15176010131836,16.4437,16.4437,10736836.0],["2017-09-29",16.4437,17.0073,16.1894,16.883,10509226.0],["2017-10-09",16.883,17.6257,16.5535,16.6316,9522376.0],["2017-10-10",16.6316,18.2962,16.4957,18.2962,23156411.0],["2017-10-11",18.2962,18.296178817749023,17.3049,17.4552,14950909.0],["2017-10-12",17.4552,17.7731,17.1084,17.4494,9225758.0],["2017-10-13",17.4494,17.8771,17.2125,17.4321,8813360.0],["2017-10-16",17.4321,17.617,16.2906,16.4148,10021023.0],["2017-10-17",16.4148,16.9032,16.41482925415039,16.698,5325385.0],["2017-10-18",16.698,17.2471,16.2299,16.3599,6598800.0],["2017-10-19",16.3599,16.672,16.2125,16.4582,4386632.0],["2017-10-20",16.4582,16.9639,16.4148,16.9292,4437932.0],["2017-10-23",16.9292,17.4263,16.7212,17.328,7522682.0],["2017-10-24",17.328,17.3367,16.6894,17.0044,6129988.0],["2017-10-25",17.0044,17.004377365112305,16.331,16.7905,6947100.0],["2017-10-26",16.7905,17.1373,16.5449,17.0969,7657200.0],["2017-10-27",17.0969,17.5188,16.909,17.4494,10764866.0],["2017-10-30",17.4494,17.449424743652344,16.5304,16.6547,7368300.0],["2017-10-31",16.6547,16.987,16.4755,16.8859,4992603.0],["2017-11-01",16.8859,17.4494,16.7905,17.3772,8699035.0],["2017-11-02",17.3772,17.6691,17.0535,17.617,10534421.0],["2017-11-03",17.617,17.7875,16.7761,16.8917,8828844.0],["2017-11-06",16.8917,17.4552,16.7674,17.4003,6351594.0],["2017-11-07",17.4003,17.5968,16.9986,17.4032,6889768.0],["2017-11-08",17.4032,18.1575,17.2818,17.9898,13507711.0],["2017-11-09",17.9898,18.6545,17.6315,17.6951,13611672.0],["2017-11-10",17.6951,18.065,17.3714,17.6806,8888028.0],["2017-11-13",17.6806,17.9003,17.4119,17.6055,7067553.0],["2017-11-14",17.6055,17.643,16.7934,16.7934,9380417.0],["2017-11-15",16.7934,16.793407440185547,16.1258,16.2241,7142850.0],["2017-11-16",16.2241,16.4437,15.5478,15.5739,5118525.0],["2017-11-17",15.5739,15.7357,14.3919,14.5566,6588145.0],["2017-11-20",14.5566,14.9699,14.556600570678711,14.9121,3747768.0],["2017-11-21",14.9121,14.9439,14.1751,14.6809,4414452.0],["2017-11-22",14.6809,14.9294,14.5104,14.7358,2662513.0],["2017-11-23",14.7358,14.8716,14.4815,14.6231,2919688.0],["2017-11-24",14.6231,14.6924,14.0682,14.0884,2583562.0],["2017-11-27",14.0884,14.1549,13.259,13.2937,3072093.0],["2017-11-28",13.2937,13.6838,13.29369831085205,13.6203,2220928.0],["2017-11-29",13.6203,13.7792,13.3284,13.6954,2324878.0],["2017-11-30",13.6954,13.9295,13.4006,13.496,2404336.0],["2017-12-01",13.496,13.9266,13.3544,13.8197,2318297.0],["2017-12-04",13.8197,13.819665908813477,12.5134,12.8602,4811049.0],["2017-12-05",12.8602,13.0047,12.2649,12.4556,2747104.0],["2017-12-06",12.4556,12.7966,12.3805,12.788,2163216.0],["2017-12-07",12.788,12.9064,12.7215,12.7533,1721236.0],["2017-12-08",12.7533,13.1059,12.7504,12.9267,2352699.0],["2017-12-11",12.9267,13.9237,12.926676750183105,13.5711,6434629.0],["2017-12-12",13.5711,13.57113265991211,13.1492,13.1492,3711889.0],["2017-12-13",13.1492,13.3197,13.149201393127441,13.2937,2341575.0],["2017-12-14",13.2937,13.3804,13.0741,13.1608,2173149.0],["2017-12-15",13.1608,13.2764,12.97,13.022,1805625.0],["2017-12-18",13.022,13.0856,12.3978,12.551,2806714.0],["2017-12-19",12.551,12.9527,12.4643,12.8602,2573400.0],["2017-12-20",12.8602,13.0625,12.4845,12.681,2403560.0],["2017-12-21",12.681,12.8429,12.5192,12.7677,2171745.0],["2017-12-22",12.7677,12.8602,12.629,12.6492,1253461.0],["2017-12-25",12.6492,12.6753,12.2158,12.3516,2231725.0],["2017-12-26",12.3516,12.8169,12.34,12.7677,2310170.0],["2017-12-27",12.7677,12.8602,12.4412,12.6781,2240983.0],["2017-12-28",12.6781,13.0336,12.5799,12.9498,3312154.0],["2017-12-29",12.9498,13.0856,12.8747,13.0047,2996544.0],["2018-01-02",13.0047,13.2272,12.8602,13.0394,1731510.0],["2018-01-03",13.0394,13.3746,12.9469,13.3602,4989566.0],["2018-01-04",13.3602,13.360167503356934,13.0712,13.1434,3106687.0],["2018-01-05",13.1434,13.548,13.1059,13.1492,2506561.0],["2018-01-08",13.1492,13.149201393127441,12.8024,12.9411,2611365.0],["2018-01-09",12.9411,13.0047,12.7995,12.9874,2447914.0],["2018-01-10",12.9874,13.6347,12.8342,13.5769,7649015.0],["2018-01-11",13.5769,14.3023,13.4498,14.0104,9436861.0],["2018-01-12",14.0104,14.0451,13.5393,13.5538,5429791.0],["2018-01-15",13.5538,14.4468,13.4382,13.522,7943396.0],["2018-01-16",13.522,13.522003173828125,12.7331,13.4122,6408132.0],["2018-01-17",13.4122,13.4382,12.8631,13.3515,4340867.0],["2018-01-18",13.3515,13.4642,13.2648,13.311,2124228.0],["2018-01-19",13.311,13.4613,13.181,13.2272,2917822.0],["2018-01-22",13.2272,13.2908,12.8284,13.1521,3524222.0],["2018-01-23",13.1521,13.2648,13.0394,13.1203,2015246.0],["2018-01-24",13.1203,13.548,13.0625,13.522,4129953.0],["2018-01-25",13.522,13.7734,13.3804,13.3977,3192837.0],["2018-01-26",13.3977,13.5162,13.2215,13.2966,3217563.0],["2018-01-29",13.2966,13.296588897705078,12.7013,12.7417,3560382.0],["2018-01-30",12.7417,12.7937,12.5221,12.6146,1634833.0],["2018-01-31",12.6146,12.7591,12.3169,12.366,2331922.0],["2018-02-01",12.366,12.5105,11.658,11.8025,2788776.0],["2018-02-02",11.8025,11.921,11.2736,11.6435,2222775.0],["2018-02-05",11.6435,11.6638,11.3748,11.4441,1192050.0],["2018-02-06",11.4441,11.44413948059082,10.5945,10.6321,2698852.0],["2018-02-07",10.6321,11.054,10.4616,10.9211,2261587.0],["2018-02-08",10.9211,11.3112,10.8633,11.2245,1322662.0],["2018-02-09",11.2245,11.2996,10.8748,11.0858,1809506.0],["2018-02-12",11.0858,11.5395,11.0309,11.4615,1374131.0],["2018-02-13",11.4615,11.5424,11.2707,11.3748,1216869.0],["2018-02-14",11.3748,11.4152,11.285194396972656,11.2852,842062.0],["2018-02-22",11.2852,11.5279,11.285194396972656,11.3863,1069183.0],["2018-02-23",11.3863,11.6927,11.386343002319336,11.5655,1611221.0],["2018-02-26",11.5655,11.8776,11.56551742553711,11.8401,2133351.0],["2018-02-27",11.8401,12.1955,11.8054,11.9643,2819977.0],["2018-02-28",11.9643,12.1117,11.8025,11.8747,2070417.0],["2018-03-01",11.8747,12.2822,11.71,12.2331,2608510.0],["2018-03-02",12.2331,12.4123,11.9961,12.0539,2907562.0],["2018-03-05",12.0539,12.681,12.0452,12.6348,4836236.0],["2018-03-06",12.6348,12.97,12.5568,12.6435,4183899.0],["2018-03-07",12.6435,13.0914,12.643463134765625,12.8891,2982862.0],["2018-03-08",12.8891,13.1434,12.7446,13.1376,3501032.0],["2018-03-09",13.1376,14.0046,12.97,13.8283,8895102.0],["2018-03-12",13.8283,14.1404,13.6,13.6983,7247272.0],["2018-03-13",13.6983,13.8717,13.4526,13.5711,4466940.0],["2018-03-14",13.5711,13.6752,13.2099,13.2272,3504441.0],["2018-03-15",13.2272,13.2503,12.4036,12.8169,5112082.0],["2018-03-16",12.8169,13.1203,12.7446,12.7562,2799893.0],["2018-03-19",12.7562,13.259,12.756171226501465,13.0914,2830140.0],["2018-03-20",13.0914,13.7792,12.8602,13.7359,4834636.0],["2018-03-21",13.7359,14.0422,13.4411,13.4498,6233864.0],["2018-03-22",13.4498,13.9064,13.4324,13.6607,5095912.0],["2018-03-23",13.6607,13.660719871520996,12.34,12.4845,5746612.0],["2018-03-26",12.4845,13.1405,12.0221,13.0972,4622400.0],["2018-03-27",13.0972,14.40632438659668,13.097184181213379,14.4063,11604650.0],["2018-03-28",14.4063,14.9988,14.1029,14.5653,13440492.0],["2018-03-29",14.5653,14.9843,14.2503,14.3341,10549899.0],["2018-03-30",14.3341,15.7675,14.334075927734375,15.4323,12668754.0],["2018-04-02",15.4323,15.5883,14.9121,15.1404,10908070.0],["2018-04-03",15.1404,15.140366554260254,14.3745,14.626,10163481.0],["2018-04-04",14.626,14.8398,14.2098,14.2185,6264877.0],["2018-04-09",14.2185,14.8889,14.2127,14.5942,7372937.0],["2018-04-10",14.5942,15.7501,14.5104,15.3773,12480658.0],["2018-04-11",15.3773,16.9148,15.377341270446777,16.9148,21069443.0],["2018-04-12",16.9148,17.6257,16.0854,16.1836,21912879.0],["2018-04-13",16.1836,17.4841,16.0565,16.3801,19506642.0],["2018-04-16",16.3801,18.018739700317383,16.1605,18.0187,23085675.0],["2018-04-17",18.0187,18.018739700317383,16.2183,16.2183,19294976.0],["2018-04-18",16.2183,16.961,15.0999,16.5969,15754118.0],["2018-04-19",16.5969,17.2847,16.1981,16.3397,13954757.0],["2018-04-20",16.3397,16.339689254760742,14.9641,15.2878,13201886.0],["2018-04-23",15.2878,16.1923,15.0855,15.4611,10761852.0],["2018-04-24",15.4611,16.039133071899414,15.0797,16.0391,11360081.0],["2018-04-25",16.0391,16.4697,15.4612,15.9582,10838802.0],["2018-04-26",15.9582,16.1663,15.7501,15.7935,7563466.0],["2018-04-27",15.7935,15.9582,14.5306,14.8861,9342742.0],["2018-05-02",14.8861,15.1722,14.4063,14.7242,4998260.0],["2018-05-03",14.7242,15.1722,14.311,15.1577,6064098.0],["2018-05-04",15.1577,15.2589,14.8254,14.9121,4786192.0],["2018-05-07",14.9121,15.4756,14.91206169128418,15.3542,5730334.0],["2018-05-08",15.3542,15.4149,15.0566,15.2155,5318692.0],["2018-05-09",15.2155,15.256,14.9728,15.071,3960096.0],["2018-05-10",15.071,15.5392,15.07100772857666,15.2617,6541971.0],["2018-05-11",15.2617,15.2964,14.646188735961914,14.6462,5769022.0],["2018-05-14",14.6462,14.8687,14.4555,14.5248,3344328.0],["2018-05-15",14.5248,15.1548,14.524810791015625,15.1288,5112558.0],["2018-05-16",15.1288,15.2791,14.9063,14.9381,5102061.0],["2018-05-17",14.9381,15.0427,14.3669,14.489,5344879.0],["2018-05-18",14.489,14.8029,14.393,14.7375,4449037.0],["2018-05-21",14.7375,15.8668,14.73750114440918,15.2869,9148709.0],["2018-05-22",15.2869,15.3,14.7811,15.2912,7280325.0],["2018-05-23",15.2912,15.9366,15.1212,15.6488,11137367.0],["2018-05-24",15.6488,15.688,15.361,15.5223,5595990.0],["2018-05-25",15.5223,15.522340774536133,14.8247,14.9119,5350000.0],["2018-05-28",14.9119,15.1212,14.3887,14.4715,4237292.0],["2018-05-29",14.4715,15.5441,14.4018,15.1953,9650810.0],["2018-05-30",15.1953,15.19532299041748,13.8262,13.848,8484565.0],["2018-05-31",13.848,14.2056,13.848018646240234,14.1271,4383447.0],["2018-06-01",14.1271,14.1663,13.2114,13.3553,4328775.0],["2018-06-04",13.3553,13.678,13.2245,13.3989,2204322.0],["2018-06-05",13.3989,14.0791,13.398917198181152,14.0486,4214475.0],["2018-06-06",14.0486,15.2302,14.048589706420898,14.5805,9276097.0],["2018-06-07",14.5805,14.580534934997559,14.0355,14.1314,6209325.0],["2018-06-08",14.1314,14.3146,14.0137,14.3146,3896550.0],["2018-06-11",14.3146,14.4846,13.957,14.0137,3658050.0],["2018-06-12",14.0137,14.162,13.4643,14.0573,3763282.0],["2018-06-13",14.0573,14.3015,13.8655,14.0181,3706200.0],["2018-06-14",14.0181,14.271,13.7783,13.9875,2901352.0],["2018-06-15",13.9875,14.1053,13.1591,13.303,4425727.0],["2018-06-19",13.303,13.302994728088379,11.9819,12.1345,4680675.0],["2018-06-20",12.1345,12.6882,12.134458541870117,12.5007,3558543.0],["2018-06-21",12.5007,12.6664,11.6374,11.8162,3713397.0],["2018-06-22",11.8162,12.5269,11.6897,12.226,3315487.0],["2018-06-25",12.226,12.4658,12.1563,12.2304,2406375.0],["2018-06-26",12.2304,12.8495,11.8641,12.7056,3877650.0],["2018-06-27",12.7056,12.7754,12.4702,12.6184,3060000.0],["2018-06-28",12.6184,13.0283,12.4484,12.492,2606285.0],["2018-06-29",12.492,13.1983,12.49199390411377,13.037,4220673.0],["2018-07-02",13.037,13.1155,12.4964,12.601,3090721.0],["2018-07-03",12.601,13.2768,12.601000785827637,13.2594,4591800.0],["2018-07-04",13.2594,13.303,12.7841,12.8626,3668062.0],["2018-07-05",12.8626,13.5733,12.601,12.8626,3755940.0],["2018-07-06",12.8626,13.3858,12.6882,13.1242,4268045.0],["2018-07-09",13.1242,13.3946,13.124224662780762,13.3466,3796008.0],["2018-07-10",13.3466,13.3553,13.0806,13.351,3157557.0],["2018-07-11",13.351,13.35095500946045,12.0167,12.0211,8544246.0],["2018-07-12",12.0211,12.4658,11.8816,12.2871,4708669.0],["2018-07-13",12.2871,12.3307,12.0342,12.1214,3129075.0],["2018-07-16",12.1214,12.3001,11.9949,12.1911,2533243.0],["2018-07-17",12.1911,12.3612,12.0778,12.2565,2454412.0],["2018-07-18",12.2565,12.5312,12.2522,12.3394,4064775.0],["2018-07-19",12.3394,12.3743,11.8031,11.8423,3546855.0],["2018-07-20",11.8423,12.2435,11.7944,12.165,3138475.0],["2018-07-23",12.165,12.5225,12.0691,12.4702,3833109.0],["2018-07-24",12.4702,12.5051,12.2609,12.5051,3188189.0],["2018-07-25",12.5051,12.6184,12.3045,12.3655,2491992.0],["2018-07-26",12.3655,12.4092,11.9688,12.0909,2215462.0],["2018-07-27",12.0909,12.1257,11.9295,12.0124,1361812.0],["2018-07-30",12.0124,12.1083,11.6069,11.7028,2162925.0],["2018-07-31",11.7028,11.8205,11.5764,11.7115,1505529.0],["2018-08-01",11.7115,12.0255,11.6766,11.6766,2674530.0],["2018-08-02",11.6766,11.6766357421875,10.6956,11.0531,3083737.0],["2018-08-03",11.0531,11.1142,10.7784,10.7872,1216687.0],["2018-08-06",10.7872,11.1098,10.6171,10.7959,1620787.0],["2018-08-07",10.7959,11.1098,10.79587459564209,11.0749,1571062.0],["2018-08-08",11.0749,11.1185,10.8569,10.8656,1418051.0],["2018-08-09",10.8656,11.3671,10.761,11.2057,2251368.0],["2018-08-10",11.2057,11.3801,11.1665,11.3496,1898550.0],["2018-08-13",11.3496,11.4979,11.0793,11.4673,1720716.0],["2018-08-14",11.4673,11.5415,11.2624,11.3235,881212.0],["2018-08-15",11.3235,11.4194,11.0749,11.1098,1224873.0],["2018-08-16",11.1098,11.2799,10.8133,11.088,1445726.0],["2018-08-17",11.088,11.3278,10.8569,10.8613,1226250.0],["2018-08-20",10.8613,11.1621,10.7523,11.1054,1706067.0],["2018-08-21",11.1054,12.217301368713379,10.979,12.2173,4274248.0],["2018-08-22",12.2173,12.71,11.7769,12.1083,10689486.0],["2018-08-23",12.1083,12.108297348022461,11.6418,11.9339,5823330.0],["2018-08-24",11.9339,12.0516,11.7202,11.7595,4240692.0],["2018-08-27",11.7595,11.96,11.5894,11.838,3738096.0],["2018-08-28",11.838,11.9426,11.6941,11.9382,3598330.0],["2018-08-29",11.9382,12.5836,11.938247680664062,12.0342,5562627.0],["2018-08-30",12.0342,12.034173011779785,11.4325,11.463,3987112.0],["2018-08-31",11.463,11.8598,11.46298599243164,11.4717,2037262.0],["2018-09-03",11.4717,11.8598,11.1752,11.8336,2799803.0],["2018-09-04",11.8336,12.0342,11.6243,11.9644,3158590.0],["2018-09-05",11.9644,12.0342,11.3801,11.4586,2394562.0],["2018-09-06",11.4586,12.5138,11.458625793457031,11.9077,4633164.0],["2018-09-07",11.9077,12.1868,11.5982,11.6984,3545637.0],["2018-09-10",11.6984,11.7856,11.0531,11.1447,2844675.0],["2018-09-11",11.1447,11.4499,11.1054,11.245,1260337.0],["2018-09-12",11.245,11.6941,11.244976043701172,11.415,1886222.0],["2018-09-13",11.415,11.7246,11.3889,11.6287,1669128.0],["2018-09-14",11.6287,11.6984,11.354,11.3976,1389262.0],["2018-09-17",11.3976,11.3975830078125,10.9136,10.9528,2129787.0],["2018-09-18",10.9528,11.1534,10.8395,11.1185,1801968.0],["2018-09-19",11.1185,11.4063,10.9877,11.245,1823301.0],["2018-09-20",11.245,11.4979,11.1316,11.1709,1534860.0],["2018-09-21",11.1709,11.2929,10.9877,11.2493,2121795.0],["2018-09-25",11.2493,11.306,11.1229,11.2057,1112400.0],["2018-09-26",11.2057,11.3365,11.0531,11.2057,1600551.0],["2018-09-27",11.2057,11.2406,10.8526,10.9223,1544220.0],["2018-09-28",10.9223,11.027,10.8569,11.0182,1435995.0],["2018-10-08",11.0182,11.018244743347168,10.3773,10.3817,1309275.0],["2018-10-09",10.3817,10.6389,10.2944,10.5081,1337028.0],["2018-10-10",10.5081,10.6738,10.386,10.4383,1414912.0],["2018-10-11",10.4383,10.438337326049805,9.3962,9.3962,3277026.0],["2018-10-12",9.3962,9.5053,8.5852,9.1128,2820406.0],["2018-10-15",9.1128,9.3744,8.8948,8.9733,1567482.0],["2018-10-16",8.9733,9.1564,8.5896,8.5983,2329173.0],["2018-10-17",8.5983,9.0038,8.5983304977417,8.9384,2990756.0],["2018-10-18",8.9384,8.938425064086914,8.6332,8.6637,2017773.0],["2018-10-19",8.6637,9.3178,8.2931,9.1216,3261039.0],["2018-10-22",9.1216,9.7451,9.121553421020508,9.6361,3011636.0],["2018-10-23",9.6361,9.6491,9.2785,9.3396,1746056.0],["2018-10-24",9.3396,9.5358,9.2,9.4181,1408162.0],["2018-10-25",9.4181,9.418050765991211,8.8948,9.0649,1989310.0],["2018-10-26",9.0649,9.4704,9.064871788024902,9.2654,2218889.0],["2018-10-29",9.2654,9.7538,9.2654,9.2654,2366437.0],["2018-10-30",9.2654,9.4529,8.9297,9.3788,2326500.0],["2018-10-31",9.3788,9.8497,9.309,9.4791,2984334.0],["2018-11-01",9.4791,9.9456,9.479092597961426,9.5358,4005416.0],["2018-11-02",9.5358,9.9718,9.535775184631348,9.841,4296717.0],["2018-11-05",9.841,9.9282,9.5794,9.7363,3137697.0],["2018-11-06",9.7363,9.736343383789062,9.405,9.5837,2280462.0],["2018-11-07",9.5837,9.8017,9.4268,9.6622,2602570.0],["2018-11-08",9.6622,9.7974,9.6055,9.6797,2049075.0],["2018-11-09",9.6797,9.7887,9.5837,9.6186,2095233.0],["2018-11-12",9.6186,9.9195,9.5576,9.8759,2597062.0],["2018-11-13",9.8759,10.1113,9.7233,9.9892,3089335.0],["2018-11-14",9.9892,10.1593,9.95,9.9631,2439285.0],["2018-11-15",9.9631,10.4209,9.9456,10.3381,3434962.0],["2018-11-16",10.3381,10.8831,10.338050842285156,10.5997,4716081.0],["2018-11-19",10.5997,10.8482,10.2727,10.7697,3788889.0],["2018-11-20",10.7697,10.769712448120117,10.2029,10.2072,3204414.0],["2018-11-21",10.2072,10.277,9.9631,10.1636,1887797.0],["2018-11-22",10.1636,10.3468,10.0764,10.1724,1831763.0],["2018-11-23",10.1724,10.2203,9.5489,9.6055,2749500.0],["2018-11-26",9.6055,9.7581,9.5314,9.6361,1605172.0],["2018-11-27",9.6361,9.9064,9.636058807373047,9.6927,1526175.0],["2018-11-28",9.6927,10.0067,9.466,9.9544,2330176.0],["2018-11-29",9.9544,10.6171,9.8759,9.9849,4452027.0],["2018-11-30",9.9849,10.8482,9.7363,10.6302,7344555.0],["2018-12-03",10.6302,11.5982,10.630186080932617,10.9528,9465432.0],["2018-12-04",10.9528,11.1927,10.6869,10.8787,6357399.0],["2018-12-05",10.8787,11.9688,10.6738,11.5458,16441753.0],["2018-12-06",11.5458,11.545829772949219,10.4776,10.5517,10510652.0],["2018-12-07",10.5517,10.8744,10.551701545715332,10.7174,4802073.0],["2018-12-10",10.7174,10.717391014099121,10.2029,10.3947,4019127.0],["2018-12-11",10.3947,10.7261,10.394735336303711,10.5866,3162762.0],["2018-12-12",10.5866,10.6258,10.2465,10.2857,3361275.0],["2018-12-13",10.2857,10.6389,10.28572940826416,10.5299,3453396.0],["2018-12-14",10.5299,10.6651,10.2334,10.2334,2823124.0],["2018-12-17",10.2334,10.2465,9.8279,10.1026,2783382.0],["2018-12-18",10.1026,10.2378,9.9413,10.0721,2424449.0],["2018-12-19",10.0721,10.1811,9.8323,9.8366,1761687.0],["2018-12-20",9.8366,9.998,9.6361,9.9631,1546715.0],["2018-12-21",9.9631,10.0241,9.8366,9.9238,962662.0],["2018-12-24",9.9238,10.1375,9.7756,10.0939,1484212.0],["2018-12-25",10.0939,10.093879699707031,9.6579,10.059,1865587.0],["2018-12-26",10.059,10.1418,9.9805,10.12,1606011.0],["2018-12-27",10.12,10.2814,9.8541,9.889,1908911.0],["2018-12-28",9.889,10.0546,9.8148,9.9151,1044049.0],["2019-01-02",9.9151,10.1157,9.841,10.0241,1400400.0],["2019-01-03",10.0241,10.107,9.8148,9.8715,1486282.0],["2019-01-04",9.8715,10.1942,9.6448,10.1593,2925272.0],["2019-01-07",10.1593,10.4645,10.0503,10.4601,3717902.0],["2019-01-08",10.4601,10.5561,10.3032,10.434,1930612.0],["2019-01-09",10.434,10.6476,10.386,10.4035,2516361.0],["2019-01-10",10.4035,10.4645,10.059,10.2552,1946137.0],["2019-01-11",10.2552,10.4209,10.168,10.3904,1702964.0],["2019-01-14",10.3904,10.5909,10.1898,10.2857,1124037.0],["2019-01-15",10.2857,10.3817,10.1331,10.3381,2193075.0],["2019-01-16",10.3381,10.5866,10.2508,10.5081,3148087.0],["2019-01-17",10.5081,10.508100509643555,10.0198,10.0459,2392650.0],["2019-01-18",10.0459,10.1244,9.9456,10.0328,1214952.0],["2019-01-21",10.0328,10.1942,9.9892,10.1506,1116839.0],["2019-01-22",10.1506,10.1811,9.9413,10.0067,902774.0],["2019-01-23",10.0067,10.0546,9.9238,10.0241,1078650.0],["2019-01-24",10.0241,10.2814,9.9849,10.1942,1576237.0],["2019-01-25",10.1942,10.4471,10.194167137145996,10.2378,1768916.0],["2019-01-28",10.2378,10.3947,10.0764,10.1157,1372275.0],["2019-01-29",10.1157,10.1811,9.7756,9.9195,1273500.0],["2019-01-30",9.9195,9.9587,9.8017,9.8017,759262.0],["2019-01-31",9.8017,9.8933,9.4617,9.5532,1344458.0],["2019-02-01",9.5532,9.8977,9.553215026855469,9.8759,1239385.0],["2019-02-11",9.8759,10.2465,9.8192,10.2378,2156141.0],["2019-02-12",10.2378,10.4558,10.1288,10.434,2407612.0],["2019-02-13",10.434,10.6825,10.3337,10.5997,3459267.0],["2019-02-14",10.5997,11.6592,10.599665641784668,11.6592,13275166.0],["2019-02-15",11.6592,12.3743,11.4237,11.96,13642278.0],["2019-02-18",11.96,12.3089,11.729,12.2304,8965777.0],["2019-02-19",12.2304,13.4512,12.0473,13.0109,12336934.0],["2019-02-20",13.0109,13.6911,12.6751,13.1678,10105461.0],["2019-02-21",13.1678,13.8785,12.771,13.5908,7842028.0],["2019-02-22",13.5908,14.9512,13.3728,14.9512,12537785.0],["2019-02-25",14.9512,16.4467,14.951151847839355,15.688,12939129.0],["2019-02-26",15.688,15.688027381896973,14.6067,14.9468,9714795.0],["2019-02-27",14.9468,15.2171,14.0006,14.3887,7397831.0],["2019-02-28",14.3887,14.598,14.2404,14.38,3901275.0],["2019-03-01",14.38,14.4977,14.0835,14.4497,3772206.0],["2019-03-04",14.4497,15.1735,14.3887,14.4541,8593836.0],["2019-03-05",14.4541,15.2215,14.1707,15.095,6923713.0],["2019-03-06",15.095,16.3072,14.768,16.3072,11565346.0],["2019-03-07",16.3072,16.3072,15.4613,15.8014,10063478.0],["2019-03-08",15.8014,15.9104,14.7724,14.8683,7303632.0],["2019-03-11",14.8683,15.8101,14.7288,15.6531,7168977.0],["2019-03-12",15.6531,17.1923,15.5441,16.5034,9780752.0],["2019-03-13",16.5034,18.155906677246094,16.503387451171875,18.1559,17200163.0],["2019-03-14",18.1559,19.5294,17.3885,18.2039,18803466.0],["2019-03-15",18.2039,19.5555,17.8769,18.0513,13719586.0],["2019-03-18",18.0513,18.4698,16.5688,17.7504,10021871.0],["2019-03-19",17.7504,19.0585,17.0135,18.2693,11426784.0],["2019-03-20",18.2693,18.2911,17.0571,17.5106,7211076.0],["2019-03-21",17.5106,18.2911,17.2185,17.6937,7504789.0],["2019-03-22",17.6937,17.8158,17.2228,17.5498,4406069.0],["2019-03-25",17.5498,18.7271,17.528,18.1036,6328374.0],["2019-03-26",18.1036,19.9131,18.10358238220215,19.9087,11959125.0],["2019-03-27",19.9087,21.9013,18.4437,21.801,15090743.0],["2019-03-28",21.801,23.4972,21.0206,21.2342,10655415.0],["2019-03-29",21.2342,22.4245,20.4973,21.9754,7848033.0],["2019-04-01",21.9754,23.2661,21.975446701049805,22.3417,8448671.0],["2019-04-02",22.3417,24.574129104614258,22.1542,24.5741,10395780.0],["2019-04-03",24.5741,26.1612,23.5451,24.6701,11237332.0],["2019-04-04",24.6701,25.2805,23.9375,24.1686,7649338.0],["2019-04-08",24.1686,24.7791,23.0001,23.6367,6694305.0],["2019-04-09",23.6367,24.5916,22.7167,23.3271,7265013.0],["2019-04-10",23.3271,24.0596,22.5859,23.2791,5272283.0],["2019-04-11",23.2791,23.5102,22.6818,23.3969,4012650.0],["2019-04-12",23.3969,25.7034,22.8911,25.2674,9508538.0],["2019-04-15",25.2674,25.9781,23.3925,23.4579,6883101.0],["2019-04-16",23.4579,23.7544,22.019,23.4841,6077171.0],["2019-04-17",23.4841,24.561,23.0175,23.0219,5219883.0],["2019-04-18",23.0219,23.4579,22.6208,23.0655,4499343.0],["2019-04-19",23.0655,23.4143,22.6905,23.0873,3224547.0],["2019-04-22",23.0873,23.5451,21.1557,21.2168,7699628.0],["2019-04-23",21.2168,21.6179,20.5279,20.6761,5550300.0],["2019-04-24",20.6761,21.6615,20.3186,21.0729,5556296.0],["2019-04-25",21.0729,21.0728816986084,18.9669,18.9669,4710825.0],["2019-04-26",18.9669,18.966903686523438,17.0702,17.0702,14759700.0],["2019-05-06",17.0702,17.070213317871094,14.8334,15.2694,7288798.0],["2019-05-07",15.2694,16.39,15.269447326660156,15.7229,8375629.0],["2019-05-08",15.7229,17.1356,15.5223,16.3944,10076764.0],["2019-05-09",16.3944,16.656,15.6967,15.9104,7314036.0],["2019-05-10",15.9104,17.4408,15.8668,17.249,9991138.0],["2019-05-13",17.249,17.248981475830078,16.1328,16.5688,10074638.0],["2019-05-14",16.5688,16.9176,16.22,16.3987,6922208.0],["2019-05-15",16.3987,16.9132,16.398740768432617,16.826,7112661.0],["2019-05-16",16.826,17.4544,15.6879,16.2152,12145713.0],["2019-05-17",16.2152,16.4459,15.3254,15.5231,9053034.0],["2019-05-20",15.5231,15.6813,14.831,15.6154,6801057.0],["2019-05-21",15.6154,16.1493,15.3056,16.1163,7170997.0],["2019-05-22",16.1163,17.0062,15.8856,16.736,10300929.0],["2019-05-23",16.736,16.7359561920166,15.5561,15.912,7843165.0],["2019-05-24",15.912,15.9911,15.0617,15.2331,5438305.0],["2019-05-27",15.2331,16.3866,15.0551,16.3339,8224272.0],["2019-05-28",16.3339,16.736,15.8856,16.0504,7103892.0],["2019-05-29",16.0504,16.3998,15.9252,15.9582,5283180.0],["2019-05-30",15.9582,16.0834,15.3188,15.7736,5175100.0],["2019-05-31",15.7736,16.4459,15.589,15.9516,4840417.0],["2019-06-03",15.9516,16.235,15.3385,15.3913,3742444.0],["2019-06-04",15.3913,15.8131,15.3122,15.5561,3747903.0],["2019-06-05",15.5561,15.8065,15.3649,15.5693,3977611.0],["2019-06-06",15.5693,15.56925106048584,14.8969,15.0947,4114140.0],["2019-06-10",15.0947,15.2133,13.6907,14.3828,5727222.0],["2019-06-11",14.3828,15.819730758666992,14.2378,15.8197,5099844.0],["2019-06-12",15.8197,16.8612,15.819730758666992,16.7162,11733633.0],["2019-06-13",16.7162,18.3245,16.3405,17.606,11757256.0],["2019-06-14",17.606,18.1268,16.8216,16.9667,8889546.0],["2019-06-17",16.9667,18.6607,16.966659545898438,18.6607,11161237.0],["2019-06-18",18.6607,18.660690307617188,17.7972,18.1268,9780078.0],["2019-06-19",18.1268,19.7087,18.126773834228516,18.3245,12310840.0],["2019-06-20",18.3245,19.043,17.5994,18.6541,11255895.0],["2019-06-21",18.6541,19.979,18.654098510742188,19.7747,11044714.0],["2019-06-24",19.7747,21.6664,19.5176,19.5769,13257546.0],["2019-06-25",19.5769,19.6758,18.4564,18.8914,8680809.0],["2019-06-26",18.8914,19.4451,18.72,19.2342,7456572.0],["2019-06-27",19.2342,19.9592,18.898,19.2012,7525137.0],["2019-06-28",19.2012,19.20119857788086,18.1268,18.4564,5536386.0],["2019-07-01",18.4564,19.6428,18.45635223388672,19.511,8130423.0],["2019-07-02",19.511,19.5835,18.6541,18.7596,5283070.0],["2019-07-03",18.7596,19.0496,18.5552,18.6871,3266886.0],["2019-07-04",18.6871,18.8321,17.8631,18.2586,4700224.0],["2019-07-05",18.2586,18.4102,17.6654,18.1531,2903536.0],["2019-07-08",18.1531,18.153141021728516,17.2435,17.2501,3721123.0],["2019-07-09",17.2501,17.5533,16.9271,17.2699,3067611.0],["2019-07-10",17.2699,18.9969,17.1249,18.72,11612800.0],["2019-07-11",18.72,18.720014572143555,17.7972,18.0279,7251025.0],["2019-07-12",18.0279,18.0477,17.4874,17.5863,4309947.0],["2019-07-15",17.5863,18.7068,17.2501,18.2191,6017853.0],["2019-07-16",18.2191,18.2586,17.9158,18.0345,3442546.0],["2019-07-17",18.0345,18.7727,17.962,18.72,6412299.0],["2019-07-18",18.72,18.720014572143555,17.9949,18.0279,4323970.0],["2019-07-19",18.0279,18.3575,17.7708,17.7708,3232807.0],["2019-07-22",17.7708,17.770832061767578,15.9911,16.8085,3948810.0],["2019-07-23",16.8085,17.138,16.7425,16.8216,2544990.0],["2019-07-24",16.8216,17.9949,16.821645736694336,17.7511,5840964.0],["2019-07-25",17.7511,18.6211,17.751054763793945,18.1861,6911683.0],["2019-07-26",18.1861,18.6541,17.9554,18.1202,5596072.0],["2019-07-29",18.1202,18.575,17.8104,17.929,4304287.0],["2019-07-30",17.929,18.7068,17.929,18.6739,8194818.0],["2019-07-31",18.6739,18.673871994018555,17.9356,18.0081,5725897.0],["2019-08-01",18.0081,18.008127212524414,17.4281,17.5731,4568887.0],["2019-08-02",17.5731,17.573081970214844,16.6107,17.1908,4927053.0],["2019-08-05",17.1908,17.5335,16.6437,16.6569,3840838.0],["2019-08-06",16.6569,16.656856536865234,15.9186,16.4262,4521756.0],["2019-08-07",16.4262,16.7821,15.9977,16.0175,3375642.0],["2019-08-08",16.0175,16.3273,15.9516,16.0702,2144025.0],["2019-08-09",16.0702,16.6107,16.0636,16.2877,3429975.0],["2019-08-12",16.2877,17.1315,16.287731170654297,17.1315,4964340.0],["2019-08-13",17.1315,17.8631,16.8085,17.7511,7275807.0],["2019-08-14",17.7511,18.0609,17.4083,17.4676,5775697.0],["2019-08-15",17.4676,17.9884,16.4987,17.962,6126907.0],["2019-08-16",17.962,18.2322,17.7576,17.9554,5878275.0],["2019-08-19",17.9554,18.8914,17.955394744873047,18.8848,7244419.0],["2019-08-20",18.8848,19.3133,18.4893,18.6541,6150838.0],["2019-08-21",18.6541,19.3792,18.4827,19.2737,7539421.0],["2019-08-22",19.2737,19.3264,18.6541,18.8716,4984159.0],["2019-08-23",18.8716,19.3792,18.5289,18.7002,4705089.0],["2019-08-26",18.7002,18.8123,17.9488,18.4629,3971932.0],["2019-08-27",18.4629,19.333,18.46294403076172,19.0957,6560808.0],["2019-08-28",19.0957,19.4846,18.6739,19.3067,6216609.0],["2019-08-29",19.3067,21.238,19.1748,20.5459,16040214.0],["2019-08-30",20.5459,20.882,19.8867,19.9329,10659358.0],["2019-09-02",19.9329,21.2182,19.932859420776367,21.0271,9341752.0],["2019-09-03",21.0271,21.6137,20.6975,20.948,6810613.0],["2019-09-04",20.948,21.1589,20.2822,20.5986,5636368.0],["2019-09-05",20.5986,22.2135,20.598608016967773,21.851,10614124.0],["2019-09-06",21.851,22.286,21.2248,21.5808,6604248.0],["2019-09-09",21.5808,22.6288,21.5544,22.2399,7930135.0],["2019-09-10",22.2399,23.8219,22.239904403686523,23.0045,10495552.0],["2019-09-11",23.0045,24.4679,22.4113,23.3868,9700728.0],["2019-09-12",23.3868,25.726835250854492,23.1627,25.7268,16183212.0],["2019-09-16",25.7268,27.4538,25.3511,25.6016,20982459.0],["2019-09-17",25.6016,27.3418,24.8963,26.3992,19639059.0],["2019-09-18",26.3992,26.4519,24.5206,24.8172,14614174.0],["2019-09-19",24.8172,25.3379,24.3162,25.127,8929437.0],["2019-09-20",25.127,25.16,24.4613,24.5272,7388400.0],["2019-09-23",24.5272,25.5423,24.0592,25.0479,8804914.0],["2019-09-24",25.0479,27.5527,24.8502,27.5527,12043633.0],["2019-09-25",27.5527,30.3014,27.2956,29.2006,23856775.0],["2019-09-26",29.2006,29.200584411621094,26.2805,26.2805,14067088.0],["2019-09-27",26.2805,26.8935,24.8238,25.4104,11784334.0],["2019-09-30",25.4104,27.9548,25.410442352294922,26.5508,23538193.0],["2019-10-08",26.5508,28.1328,25.9641,25.9641,21365703.0],["2019-10-09",25.9641,25.96413230895996,23.3671,24.5733,18661867.0],["2019-10-10",24.5733,26.7024,24.4349,26.0894,17554509.0],["2019-10-11",26.0894,27.5197,25.5159,25.7532,17159421.0],["2019-10-14",25.7532,26.8935,25.753198623657227,26.1817,15030219.0],["2019-10-15",26.1817,26.18165397644043,23.5648,23.5648,16644978.0],["2019-10-16",23.5648,23.56480598449707,22.2135,22.3322,16042533.0],["2019-10-17",22.3322,22.8925,22.0949,22.4574,10364610.0],["2019-10-18",22.4574,22.6552,21.7521,21.7851,8438761.0],["2019-10-21",21.7851,21.9367,21.093,21.8906,6564637.0],["2019-10-22",21.8906,23.0507,21.706,22.932,14744227.0],["2019-10-23",22.932,23.6307,22.4311,23.1429,14128089.0],["2019-10-24",23.1429,24.3558,22.754,24.191,15702795.0],["2019-10-25",24.191,24.3097,23.4659,23.7823,13459138.0],["2019-10-28",23.7823,26.1619,23.782329559326172,26.1619,1800037.0],["2019-10-29",26.1619,28.7787,26.0894,26.2344,13920450.0],["2019-10-30",26.2344,28.857824325561523,25.7071,28.8578,33094546.0],["2019-10-31",28.8578,31.6395,27.5395,27.7109,40991815.0],["2019-11-01",27.7109,28.5085,25.773,27.5791,25902639.0],["2019-11-04",27.5791,28.8512,26.966,27.2099,23753763.0],["2019-11-05",27.2099,28.2646,26.5837,28.113,21537162.0],["2019-11-06",28.113,28.112979888916016,26.0432,26.7815,20834172.0],["2019-11-07",26.7815,29.4577,26.564,29.4577,25646143.0],["2019-11-08",29.4577,32.292,29.457656860351562,30.3937,36476308.0],["2019-11-11",30.3937,32.5227,30.393657684326172,31.1187,26823730.0],["2019-11-12",31.1187,31.118728637695312,28.0075,29.3851,23446497.0],["2019-11-13",29.3851,31.5735,28.3437,31.1912,23412885.0],["2019-11-14",31.1912,31.5076,30.0048,30.1498,19821492.0],["2019-11-15",30.1498,30.6771,28.1987,28.5019,15761875.0],["2019-11-18",28.5019,29.5961,28.1921,29.0556,12515749.0],["2019-11-19",29.0556,29.3258,27.7504,29.0358,15710505.0],["2019-11-20",29.0358,31.1253,28.7194,29.9718,21236422.0],["2019-11-21",29.9718,30.9144,29.0951,30.3673,14497624.0],["2019-11-22",30.3673,31.033,28.3503,28.7062,17150383.0],["2019-11-25",28.7062,28.706220626831055,25.838891983032227,25.8389,14362126.0],["2019-11-26",25.8389,26.9463,25.628,25.9114,9452863.0],["2019-11-27",25.9114,26.4255,25.1006,26.3003,9914662.0],["2019-11-28",26.3003,26.9331,25.628,26.7749,10875946.0],["2019-11-29",26.7749,26.9199,26.1091,26.3662,7193962.0],["2019-12-02",26.3662,26.4783,24.3888,24.7051,12458737.0],["2019-12-03",24.7051,24.9227,23.9273,24.6854,9197400.0],["2019-12-04",24.6854,24.685367584228516,23.9933,24.224,6950850.0],["2019-12-05",24.224,25.8718,24.223960876464844,25.4764,12621036.0],["2019-12-06",25.4764,26.2871,24.982,25.9707,11175997.0],["2019-12-09",25.9707,27.8757,25.7137,27.2231,14722093.0],["2019-12-10",27.2231,27.968,26.6694,27.4143,13981518.0],["2019-12-11",27.4143,28.6733,26.821,28.3041,15092641.0],["2019-12-12",28.3041,28.4689,27.0517,27.5,12527566.0],["2019-12-13",27.5,28.0075,26.8672,27.2824,9497451.0],["2019-12-16",27.2824,27.6845,26.8342,27.5593,9018133.0],["2019-12-17",27.5593,28.0668,27.1111,27.9548,13841853.0],["2019-12-18",27.9548,27.9548,26.9331,26.9858,11675761.0],["2019-12-19",26.9858,27.2429,25.5489,26.9265,11670408.0],["2019-12-20",26.9265,26.92650032043457,25.4829,25.4895,9683212.0],["2019-12-23",25.4895,26.0762,24.91607666015625,24.9161,6178612.0],["2019-12-24",24.9161,25.6741,24.91607666015625,25.6543,4721550.0],["2019-12-25",25.6543,26.8079,25.6543,26.386,8401950.0],["2019-12-26",26.386,26.3859920501709,25.4764,26.241,6661480.0],["2019-12-27",26.241,26.240978240966797,25.1204,25.16,6233341.0],["2019-12-30",25.16,25.595,24.0262,25.3313,5331736.0],["2019-12-31",25.3313,26.2278,25.331342697143555,25.6214,4984350.0],["2020-01-02",25.6214,26.0366,25.3116,25.9246,5920818.0],["2020-01-03",25.9246,26.2673,25.5489,26.1817,6497281.0],["2020-01-06",26.1817,26.18165397644043,24.9688,25.6411,6305737.0],["2020-01-07",25.6411,27.79,25.641145706176758,27.79,15963286.0],["2020-01-08",27.79,27.8757,26.8276,26.9463,12039924.0],["2020-01-09",26.9463,29.642221450805664,26.946273803710938,29.6422,23731179.0],["2020-01-10",29.6422,29.7609,28.3437,28.9369,16277391.0],["2020-01-13",28.9369,29.6356,28.5678,29.2863,9725419.0],["2020-01-14",29.2863,29.9454,28.8051,28.9369,9965782.0],["2020-01-15",28.9369,31.6263,28.5942,30.0575,17591773.0],["2020-01-16",30.0575,30.0574893951416,28.693,29.0094,13889911.0],["2020-01-17",29.0094,29.4972,28.581,28.8051,8906901.0],["2020-01-20",28.8051,29.1281,27.8625,28.8051,8897662.0],["2020-01-21",28.8051,28.805091857910156,27.7834,27.9218,7269535.0],["2020-01-22",27.9218,28.5414,27.5197,28.3569,6906571.0],["2020-01-23",28.3569,28.5348,25.5489,26.4124,12086871.0],["2020-02-03",26.4124,26.4123592376709,23.76255226135254,23.7626,953550.0],["2020-02-04",23.7626,24.5601,21.3896,24.3888,11400448.0],["2020-02-05",24.3888,25.3643,24.191,24.4349,8965803.0],["2020-02-06",24.4349,25.3841,24.434890747070312,25.2786,9185136.0],["2020-02-07",25.2786,27.8098,25.278608322143555,27.8098,17874942.0],["2020-02-10",27.8098,29.4577,27.3747,28.6205,18787563.0],["2020-02-11",28.6205,28.620527267456055,27.6054,27.645,10936987.0],["2020-02-12",27.645,28.7919,27.4538,28.3173,12021685.0],["2020-02-13",28.3173,30.3211,28.317317962646484,28.6139,18610879.0],["2020-02-14",28.6139,29.2863,27.7966,28.3371,13241625.0],["2020-02-17",28.3371,29.5499,28.2712,29.2006,12385962.0],["2020-02-18",29.2006,31.4219,29.0753,30.9869,21656481.0],["2020-02-19",30.9869,30.986900329589844,29.339,29.3654,16734373.0],["2020-02-20",29.3654,30.7694,28.5151,30.6837,18805620.0],["2020-02-21",30.6837,33.0105,30.0443,32.7205,22741204.0],["2020-02-24",32.7205,34.52,31.6526,33.1951,21735981.0],["2020-02-25",33.1951,33.195064544677734,30.6507,32.5491,16907443.0],["2020-02-26",32.5491,32.54909133911133,29.9257,30.6178,12683905.0],["2020-02-27",30.6178,31.4351,29.8927,30.4991,9047112.0],["2020-02-28",30.4991,30.499120712280273,28.37,28.5019,9836887.0],["2020-03-02",28.5019,30.1959,28.50187873840332,29.8663,8384898.0],["2020-03-03",29.8663,31.4219,29.5697,30.2552,10309954.0],["2020-03-04",30.2552,32.0613,30.25523567199707,31.1846,13354360.0],["2020-03-05",31.1846,31.5867,30.0575,31.3099,12487912.0],["2020-03-06",31.3099,31.30988121032715,30.3541,30.4464,5286862.0],["2020-03-09",30.4464,30.44639015197754,28.1525,28.1987,8331493.0],["2020-03-10",28.1987,29.2204,27.6186,29.2006,6059062.0],["2020-03-11",29.2006,29.7806,28.4426,28.6073,5366772.0],["2020-03-12",28.6073,28.60734748840332,27.5329,27.7241,4551804.0],["2020-03-13",27.7241,27.9218,25.773,27.4934,4887328.0],["2020-03-16",27.4934,28.2382,26.2212,26.3267,6228741.0],["2020-03-17",26.3267,27.3549,25.1863,26.4717,5188141.0],["2020-03-18",26.4717,27.6318,26.4321,26.5112,5383330.0],["2020-03-19",26.5112,27.355,26.2278,27.2231,4634604.0],["2020-03-20",27.2231,27.8757,26.6365,27.2561,3883500.0],["2020-03-23",27.2561,27.25607681274414,25.5489,25.7071,3991312.0],["2020-03-24",25.7071,26.7881,25.707061767578125,26.4387,4632504.0],["2020-03-25",26.4387,27.2231,26.4387264251709,26.8144,3636318.0],["2020-03-26",26.8144,26.814443588256836,25.5752,26.0564,4221975.0],["2020-03-27",26.0564,26.531,25.377483367919922,25.3775,3837487.0],["2020-03-30",25.3775,25.377483367919922,23.5318,23.9076,4591216.0],["2020-03-31",23.9076,24.3228,23.5384,23.6703,3319672.0],["2020-04-01",23.6703,24.1646,23.4132,23.7098,2914728.0],["2020-04-02",23.7098,24.4942,23.4132,24.4415,3339750.0],["2020-04-03",24.4415,24.7051,24.0196,24.2042,2200461.0],["2020-04-07",24.2042,26.610105514526367,24.20418930053711,26.6101,6016875.0],["2020-04-08",26.6101,27.9614,26.610105514526367,26.854,11722876.0],["2020-04-09",26.854,27.5263,26.5244,26.7749,5634751.0],["2020-04-10",26.7749,26.9067,25.7137,26.1619,4726126.0],["2020-04-13",26.1619,27.0649,23.8614,25.8784,2986875.0],["2020-04-14",25.8784,26.3135,25.628,26.1882,2591700.0],["2020-04-15",26.1882,28.0141,26.188243865966797,26.9595,7397850.0],["2020-04-16",26.9595,29.727907180786133,26.4189,29.7279,15433354.0],["2020-04-17",29.7279,32.1932,29.2731,29.8927,18728739.0],["2020-04-20",29.8927,32.8193,29.1742,32.18,18741114.0],["2020-04-21",32.18,32.17996597290039,30.4728,30.9935,12512011.0],["2020-04-22",30.9935,32.035,29.9916,31.8834,12541435.0],["2020-04-23",31.8834,34.1047,30.3871,31.6658,17057044.0],["2020-04-24",31.6658,31.66582489013672,29.4247,29.6422,10616523.0],["2020-04-27",29.6422,30.0839,28.8776,29.0358,6918187.0],["2020-04-28",29.0358,29.3324,26.4717,28.1328,7820271.0],["2020-04-29",28.1328,28.4096,27.6911,27.7373,4474063.0],["2020-04-30",27.7373,29.1742,27.737260818481445,28.8051,6857446.0],["2020-05-06",28.8051,29.4445,28.0141,29.3654,5448937.0],["2020-05-07",29.3654,29.6159,28.7787,28.8974,4620000.0],["2020-05-08",28.8974,30.453,28.897371292114258,29.5368,8769309.0],["2020-05-11",29.5368,30.0587,29.0016,29.5896,5343937.0],["2020-05-12",29.5896,29.58960723876953,28.4137,28.8431,4881309.0],["2020-05-13",28.8431,29.8406,28.493,29.8274,5728438.0],["2020-05-14",29.8274,30.673,29.3914,29.8935,6910125.0],["2020-05-15",29.8935,30.5079,29.5037,30.1577,5943424.0],["2020-05-18",30.1577,30.157747268676758,28.4401,28.5392,6393196.0],["2020-05-19",28.5392,29.6491,28.539203643798828,29.0677,3558196.0],["2020-05-20",29.0677,29.2263,28.2882,28.4731,4637587.0],["2020-05-21",28.4731,28.6713,27.8521,27.938,4062525.0],["2020-05-22",27.938,28.1759,26.8612,27.436,3473788.0],["2020-05-25",27.436,27.43595314025879,26.5243,26.8546,2174178.0],["2020-05-26",26.8546,27.5483,26.854597091674805,27.4492,2084328.0],["2020-05-27",27.4492,27.5218,26.4913,26.5243,3009037.0],["2020-05-28",26.5243,26.8546,25.8703,26.7489,2901712.0],["2020-05-29",26.7489,27.0792,26.5309,26.8744,2113837.0],["2020-06-01",26.8744,27.7663,26.874418258666992,27.6474,3002236.0],["2020-06-02",27.6474,27.905,27.4161,27.6738,2637000.0],["2020-06-03",27.6738,28.1296,27.4492,27.6738,3670978.0],["2020-06-04",27.6738,27.8125,26.9537,27.1056,2669916.0],["2020-06-05",27.1056,27.5152,26.7951,27.317,1933087.0],["2020-06-08",27.317,27.9314,27.1122,27.1255,2140312.0],["2020-06-09",27.1255,27.3765,26.9075,27.1056,1622362.0],["2020-06-10",27.1056,27.10563850402832,26.3591,26.5771,3104625.0],["2020-06-11",26.5771,27.2179,26.4384,26.6696,2743537.0],["2020-06-12",26.6696,26.66962242126465,26.009,26.5309,2221618.0],["2020-06-15",26.5309,27.1453,26.3789,26.6498,2419768.0],["2020-06-16",26.6498,27.469,26.649803161621094,27.1783,2662069.0],["2020-06-17",27.1783,27.4029,26.5639,27.3897,3367294.0],["2020-06-18",27.3897,28.7308,27.0924,28.1825,8016175.0],["2020-06-19",28.1825,28.341,27.7531,27.9909,3414544.0],["2020-06-22",27.9909,28.2023,27.502,27.5945,4866000.0],["2020-06-23",27.5945,28.123,27.2906,28.0041,4348894.0],["2020-06-24",28.0041,28.0702,27.4558,27.5218,3290068.0],["2020-06-29",27.5218,27.521835327148438,26.3459,26.3856,4923681.0],["2020-06-30",26.3856,27.0462,26.38555145263672,26.9074,3220462.0],["2020-07-01",26.9074,28.374,26.90744972229004,27.7068,7502962.0],["2020-07-02",27.7068,28.123,27.2774,27.8588,4997691.0],["2020-07-03",27.8588,28.6911,27.5615,28.4005,6512803.0],["2020-07-06",28.4005,29.9265,28.3807,29.6623,9359100.0],["2020-07-07",29.6623,30.8118,29.2064,30.0917,10373137.0],["2020-07-08",30.0917,32.3576,29.3187,31.5649,13380291.0],["2020-07-09",31.5649,32.2387,30.9571,31.7102,12113793.0],["2020-07-10",31.7102,32.0075,30.7193,31.1817,8524125.0],["2020-07-13",31.1817,31.7036,30.8646,31.5517,7772325.0],["2020-07-14",31.5517,31.551677703857422,29.9926,30.4881,7540200.0],["2020-07-15",30.4881,31.2874,29.4707,29.6887,6356325.0],["2020-07-16",29.6887,30.8778,28.6978,29.332,8253582.0],["2020-07-17",29.332,29.4377,28.3278,28.6713,5367729.0],["2020-07-20",28.6713,28.67133140563965,27.0792,28.4203,6640837.0],["2020-07-21",28.4203,30.2502,28.420291900634766,29.1206,8527669.0],["2020-07-22",29.1206,31.9216,28.4071,30.9703,13413744.0],["2020-07-23",30.9703,30.970321655273438,29.1404,29.8208,8317279.0],["2020-07-24",29.8208,29.820825576782227,27.6474,27.8918,6407587.0],["2020-07-27",27.8918,29.4971,27.89178466796875,28.7704,5932462.0],["2020-07-28",28.7704,31.61113166809082,28.7374,31.6111,19209730.0],["2020-07-29",31.6111,32.754,30.7853,32.4898,18903043.0],["2020-07-30",32.4898,32.489768981933594,30.9769,31.0562,11825770.0],["2020-07-31",31.0562,33.5336,31.0496,33.0315,16375642.0],["2020-08-03",33.0315,36.33463668823242,32.47,36.3346,11316772.0],["2020-08-04",36.3346,39.9681,36.33463668823242,39.9681,4643812.0],["2020-08-05",39.9681,43.9649,37.7682,40.741,30699783.0],["2020-08-06",40.741,44.8898,40.74103546142578,44.8898,25627795.0],["2020-08-07",44.8898,44.88978958129883,40.8732,41.0912,23071548.0],["2020-08-10",41.0912,41.09117126464844,38.7922,39.2216,15801687.0],["2020-08-11",39.2216,40.7278,38.7327,38.779,13018998.0],["2020-08-12",38.779,40.2984,37.6625,40.2918,12877386.0],["2020-08-13",40.2918,40.29180908203125,37.2463,37.7946,12911950.0],["2020-08-14",37.7946,41.4215,37.3124,40.2059,14332927.0],["2020-08-17",40.2059,44.064,40.20592498779297,42.5776,17953366.0],["2020-08-18",42.5776,43.5884,40.6287,41.2497,15668092.0],["2020-08-19",41.2497,41.24972152709961,38.2372,38.3496,10681234.0],["2020-08-20",38.3496,41.329,37.3256,39.3669,11879775.0],["2020-08-21",39.3669,40.6287,38.0589,38.6799,10099933.0],["2020-08-24",38.6799,42.0359,38.4619,40.6155,14267881.0],["2020-08-25",40.6155,44.9823,39.8756,43.9187,21844242.0],["2020-08-26",43.9187,43.91865921020508,39.2348,40.12,17535642.0],["2020-08-27",40.12,40.12004470825195,37.5106,38.0126,11057809.0],["2020-08-28",38.0126,39.902,37.7021,38.8318,8072971.0],["2020-08-31",38.8318,42.2737,38.831809997558594,40.0606,13493791.0],["2020-09-01",40.0606,41.1374,38.8582,39.4792,10060605.0],["2020-09-02",39.4792,40.4305,38.6931,39.9747,8417805.0],["2020-09-03",39.9747,39.97470474243164,38.191,38.8054,7759557.0],["2020-09-04",38.8054,38.80539321899414,37.5568,38.2505,4878286.0],["2020-09-07",38.2505,40.4966,38.25046157836914,38.561,9922110.0],["2020-09-08",38.561,39.2943,36.0043,36.4139,9447004.0],["2020-09-09",36.4139,37.2331,33.2032,35.5287,10709958.0],["2020-09-10",35.5287,35.9118,33.7648,34.4188,7169196.0],["2020-09-11",34.4188,35.0002,33.4279,34.3527,4478674.0],["2020-09-14",34.3527,35.3371,34.1546,34.6831,5019960.0],["2020-09-15",34.6831,37.6559,34.68306350708008,36.2686,8540904.0],["2020-09-16",36.2686,36.26856994628906,34.6963,35.1455,5028346.0],["2020-09-17",35.1455,35.4626,34.0753,34.6831,4254949.0],["2020-09-18",34.6831,35.9779,34.1017,35.7599,6031993.0],["2020-09-21",35.7599,37.2133,35.4956,35.4956,6605061.0],["2020-09-22",35.4956,35.6674,34.5245,34.7161,4166514.0],["2020-09-23",34.7161,34.868,34.0224,34.5047,3139614.0],["2020-09-24",34.5047,35.8722,33.6987,34.2669,6195798.0],["2020-09-25",34.2669,34.9473,33.3684,33.4014,3478621.0],["2020-09-28",33.4014,33.811,32.0405,32.1793,3843466.0],["2020-09-29",32.1793,33.4081,32.17927551269531,33.0315,3701178.0],["2020-09-30",33.0315,33.4609,32.503,32.7937,2739190.0],["2020-10-09",32.7937,34.0224,32.793663024902344,33.8176,4978164.0],["2020-10-12",33.8176,38.6468,33.81763458251953,36.5725,12924588.0],["2020-10-13",36.5725,36.57246017456055,35.0662,35.6674,7493728.0],["2020-10-14",35.6674,35.66740036010742,34.8482,34.8945,4075393.0],["2020-10-15",34.8945,35.6542,34.4717,34.7822,3670464.0],["2020-10-16",34.7822,35.3569,34.2338,35.3503,4006297.0],["2020-10-19",35.3503,35.35029602050781,34.35935592651367,34.3594,3147991.0],["2020-10-20",34.3594,34.617,33.9101,34.3792,2575350.0],["2020-10-21",34.3792,34.7491,33.0975,33.6062,3648078.0],["2020-10-22",33.6062,35.3569,33.2297,33.7912,3777450.0],["2020-10-23",33.7912,34.5245,33.1306,33.6591,3253900.0],["2020-10-26",33.6591,34.9671,33.659080505371094,34.1413,3605539.0],["2020-10-27",34.1413,34.14134979248047,33.2165,33.2957,3031231.0],["2020-10-28",33.2957,33.3156,32.1066,32.7606,3159039.0],["2020-10-29",32.7606,33.2891,31.4856,32.8663,4697982.0],["2020-10-30",32.8663,32.86632537841797,31.0496,31.0628,3712120.0],["2020-11-02",31.0628,31.5781,30.2634,30.5806,3218970.0],["2020-11-03",30.5806,31.2874,30.5607,31.1223,2400825.0],["2020-11-04",31.1223,32.7871,31.122264862060547,32.285,5105572.0],["2020-11-05",32.285,32.5823,31.7829,32.1264,3386835.0],["2020-11-06",32.1264,32.4501,31.3997,31.4526,2379654.0],["2020-11-09",31.4526,32.7276,31.1817,32.4369,3888036.0],["2020-11-10",32.4369,32.8135,32.0405,32.1198,3046650.0],["2020-11-11",32.1198,32.1727,30.8316,30.9043,2788200.0],["2020-11-12",30.9043,31.479,30.7193,31.0496,1876875.0],["2020-11-13",31.0496,31.3601,30.5211,31.3469,1769662.0],["2020-11-16",31.3469,31.5649,30.6863,30.9901,1788112.0],["2020-11-17",30.9901,31.1223,29.3584,29.7151,3252907.0],["2020-11-18",29.7151,30.5872,29.5037,30.1379,2095200.0],["2020-11-19",30.1379,30.7193,29.7349,30.455,2011269.0],["2020-11-20",30.455,30.7721,29.9397,30.7193,2471356.0],["2020-11-23",30.7193,31.3072,29.9926,30.8052,4069831.0],["2020-11-24",30.8052,31.5583,30.5145,30.8844,3495250.0],["2020-11-25",30.8844,31.4129,30.2502,30.6268,3151570.0],["2020-11-26",30.6268,30.891,29.3584,29.5896,3643950.0],["2020-11-27",29.5896,30.455,29.1668,30.1445,4145007.0],["2020-11-30",30.1445,30.1776,29.3386,29.3848,4817895.0],["2020-12-01",29.3848,30.3361,29.384809494018555,29.7416,5326480.0],["2020-12-02",29.7416,29.8539,29.2923,29.4178,3627900.0],["2020-12-03",29.4178,29.417842864990234,28.6515,28.9884,3853800.0],["2020-12-04",28.9884,29.3055,28.7374,29.2593,2425008.0],["2020-12-07",29.2593,29.6292,29.0149,29.4178,2797749.0],["2020-12-08",29.4178,29.6557,29.2064,29.365,2175127.0],["2020-12-09",29.365,30.1577,28.7704,28.9752,4272508.0],["2020-12-10",28.9752,29.0413,28.2287,28.308,3070698.0],["2020-12-11",28.308,28.3079833984375,27.1122,27.3765,3109302.0],["2020-12-14",27.3765,27.6738,26.6564,27.6474,2276262.0],["2020-12-15",27.6474,29.1866,27.2708,29.0016,4419358.0],["2020-12-16",29.0016,29.001646041870117,27.8125,27.8125,2962614.0],["2020-12-17",27.8125,29.0479,27.5483,28.5788,3792600.0],["2020-12-18",28.5788,28.6845,27.905,27.938,2505523.0],["2020-12-21",27.938,28.1891,27.6209,27.8389,1932525.0],["2020-12-22",27.8389,27.838937759399414,26.8942,26.9273,2578650.0],["2020-12-23",26.9273,27.0198,26.227,26.4846,2638411.0],["2020-12-24",26.4846,26.484643936157227,25.031261444091797,25.0313,4149375.0],["2020-12-25",25.0313,25.758,24.7736,25.421,2508094.0],["2020-12-28",25.421,27.1387,25.1237,26.4318,4926949.0],["2020-12-29",26.4318,27.535,25.8967,26.4252,4004409.0],["2020-12-30",26.4252,26.425188064575195,25.57297706604004,25.573,3588186.0],["2020-12-31",25.573,26.3988,25.5003,26.1279,3463008.0],["2021-01-04",26.1279,26.9339,26.12790870666504,26.4913,4150177.0],["2021-01-05",26.4913,26.9339,26.0618,26.2138,4051435.0],["2021-01-06",26.2138,26.7489,25.5003,25.5664,4124682.0],["2021-01-07",25.5664,25.6589,24.0601,24.2319,5157642.0],["2021-01-08",24.2319,27.9645,24.231897354125977,27.0132,11253372.0],["2021-01-11",27.0132,27.7993,26.1015,26.194,7538395.0],["2021-01-12",26.194,26.8546,25.4342,25.7712,4801011.0],["2021-01-13",25.7712,25.77116584777832,24.4829,24.7736,4592265.0],["2021-01-14",24.7736,26.0156,24.5952,25.4871,4994907.0],["2021-01-15",25.4871,26.6102,25.1237,25.421,4011297.0],["2021-01-18",25.421,25.8835,24.8727,25.758,2971003.0],["2021-01-19",25.758,26.2997,25.3021,26.009,4012812.0],["2021-01-20",26.009,26.0949,25.3087,25.639,2851584.0],["2021-01-21",25.639,26.3723,25.6324,25.8108,4015593.0],["2021-01-22",25.8108,25.9165,24.9652,25.203,3442171.0],["2021-01-25",25.203,27.2708,25.203022003173828,25.758,6821425.0],["2021-01-26",25.758,27.0065,25.6324,26.4252,7533892.0],["2021-01-27",26.4252,26.6168,25.0841,25.2493,6166434.0],["2021-01-28",25.2493,25.2691,24.1857,24.3706,4106415.0],["2021-01-29",24.3706,25.2691,24.0667,24.3838,3083794.0],["2021-02-01",24.3838,24.8925,24.179,24.549,1983615.0],["2021-02-02",24.549,24.8066,24.1262,24.2121,2347783.0],["2021-02-03",24.2121,24.2385,22.6001,22.6068,4866184.0],["2021-02-04",22.6068,22.60675048828125,20.387,21.1798,5521102.0],["2021-02-05",21.1798,21.7677,20.5984,20.6116,2877687.0],["2021-02-08",20.6116,21.0807,20.0964,20.1558,3203601.0],["2021-02-09",20.1558,21.7611,20.155813217163086,21.629,5308651.0],["2021-02-10",21.629,23.4524,21.1402,23.2608,7152640.0],["2021-02-18",23.2608,25.7646,23.260774612426758,24.4499,11046417.0],["2021-02-19",24.4499,25.1039,23.492,24.734,6955539.0],["2021-02-22",24.734,25.355,24.212080001831055,24.2121,5956164.0],["2021-02-23",24.2121,24.212080001831055,23.2542,23.2806,4288351.0],["2021-02-24",23.2806,24.5688,23.1881,23.895,5721495.0],["2021-02-25",23.895,24.5556,22.9569,24.0866,6121818.0],["2021-02-26",24.0866,24.4103,23.4193,23.6638,3826185.0],["2021-03-01",23.6638,24.8,23.66375732421875,24.5358,5314335.0],["2021-03-02",24.5358,25.0907,24.0007,24.4697,5539813.0],["2021-03-03",24.4697,24.7009,24.1989,24.4301,3182767.0],["2021-03-04",24.4301,24.8066,24.1328,24.4829,3983238.0],["2021-03-05",24.4829,24.6943,24.1658,24.364,3536598.0],["2021-03-08",24.364,24.6018,23.1881,23.1881,4031281.0],["2021-03-09",23.1881,23.4127,21.8404,21.9065,3572433.0],["2021-03-10",21.9065,22.402,21.444,21.596,2224831.0],["2021-03-11",21.596,22.0849,21.3846,21.8999,2031687.0],["2021-03-12",21.8999,22.0981,21.411,21.4176,1842547.0],["2021-03-15",21.4176,21.7347,20.9948,21.2062,1874944.0],["2021-03-16",21.2062,21.6356,21.008,21.5696,2632851.0],["2021-03-17",21.5696,21.5696,21.0344,21.3978,2488270.0],["2021-03-18",21.3978,21.6026,21.008,21.0873,2007309.0],["2021-03-19",21.0873,21.4176,20.6645,21.0212,2123602.0],["2021-03-22",21.0212,21.6356,20.8759,21.3251,2135311.0],["2021-03-23",21.3251,24.4433,21.0873,23.5845,9961647.0],["2021-03-24",23.5845,24.2781,22.7917,23.3797,7639758.0],["2021-03-25",23.3797,27.0858,23.1551,26.2138,15868989.0],["2021-03-26",26.2138,26.8546,25.1105,26.3195,12930336.0],["2021-03-29",26.3195,28.0768,25.7844,26.3195,11703003.0],["2021-03-30",26.3195,26.8282,25.421,25.5664,10007611.0],["2021-03-31",25.5664,27.5152,25.4408,27.3699,15290995.0],["2021-04-01",27.3699,27.8522,26.2799,27.2312,11230533.0],["2021-04-02",27.2312,29.3584,27.231159210205078,27.6804,14633050.0],["2021-04-06",27.6804,28.1164,27.0528,27.1519,11149690.0],["2021-04-07",27.1519,27.1519,26.1015,26.4516,8695300.0],["2021-04-08",26.4516,26.45161247253418,25.5664,25.857,8048497.0],["2021-04-09",25.857,26.1874,25.2757,25.3748,5786461.0],["2021-04-12",25.3748,27.0858,25.374788284301758,25.857,11633943.0],["2021-04-13",25.857,28.2683,25.2757,28.2353,16011256.0],["2021-04-14",28.2353,28.4005,27.1717,27.9116,11762749.0],["2021-04-15",27.9116,30.2568,27.4888,28.1693,18436842.0],["2021-04-16",28.1693,30.0587,27.9512,29.8605,17689476.0],["2021-04-19",29.8605,29.860464096069336,28.5921,29.398,14044225.0],["2021-04-20",29.398,29.398021697998047,28.1759,28.4467,10999362.0],["2021-04-21",28.4467,29.9199,28.0768,29.0347,10904290.0],["2021-04-22",29.0347,30.5211,28.1957,30.0256,14901948.0],["2021-04-23",30.0256,30.02562141418457,28.7506,28.8365,9236112.0],["2021-04-26",28.8365,29.18,28.1957,28.2089,7112782.0],["2021-04-27",28.2089,29.1668,28.0173,28.2882,6519187.0],["2021-04-28",28.2882,28.288164138793945,25.1039,25.2162,12844624.0],["2021-04-29",25.2162,25.8637,25.1039,25.1171,5734995.0],["2021-04-30",25.1171,25.7117,24.1989,25.4937,6818299.0],["2021-05-06",25.4937,26.3327,25.2361,25.8703,6188989.0],["2021-05-07",25.8703,26.9999,25.5003,26.3459,8996824.0],["2021-05-10",26.3459,27.2179,26.34591293334961,26.7819,7478844.0],["2021-05-11",26.7819,27.3567,26.042,26.1147,7958232.0],["2021-05-12",26.1147,26.8612,25.2361,26.6894,6694918.0],["2021-05-13",26.6894,27.2047,25.7315,25.7976,6179482.0],["2021-05-14",25.7976,26.3261,25.4475,26.0883,4768089.0],["2021-05-17",26.0883,26.3393,25.3682,25.7844,4128024.0],["2021-05-18",25.7844,26.0883,25.5069,25.7844,3651465.0],["2021-05-19",25.7844,25.784378051757812,24.767,24.9454,5884396.0],["2021-05-20",24.9454,24.94537925720215,24.0271,24.5292,5187976.0],["2021-05-21",24.5292,25.2361,24.4895,24.516,4045063.0],["2021-05-24",24.516,25.1039,24.1328,24.8595,4112733.0],["2021-05-25",24.8595,25.1898,24.5622,25.1237,3782817.0],["2021-05-26",25.1237,25.6655,24.9256,25.0841,4010146.0],["2021-05-27",25.0841,25.4276,24.6943,25.2493,3462765.0],["2021-05-28",25.2493,25.421,24.582,24.6943,3942007.0],["2021-05-31",24.6943,25.2228,24.694339752197266,25.1039,3447736.0],["2021-06-01",25.1039,25.421,24.6811,25.1832,4009624.0],["2021-06-02",25.1832,25.18320655822754,24.119590759277344,24.1196,5098125.0],["2021-06-03",24.1196,25.3352,24.119590759277344,24.5754,6106150.0],["2021-06-04",24.5754,24.57542610168457,23.6505,23.6836,5817940.0],["2021-06-07",23.6836,26.9628,23.5511,26.8502,16542976.0],["2021-06-08",26.8502,29.1424,26.2672,27.0158,19479283.0],["2021-06-09",27.0158,29.0629,26.3666,28.2878,15265932.0],["2021-06-10",28.2878,32.2295,27.367,30.7125,28607688.0],["2021-06-11",30.7125,33.1239,29.2815,30.7522,25498614.0],["2021-06-15",30.7522,30.752214431762695,28.2812,28.5727,17272102.0],["2021-06-16",28.5727,32.7264,27.8307,30.4872,21209668.0],["2021-06-17",30.4872,32.097,29.3875,31.1166,19773997.0],["2021-06-18",31.1166,35.0451,29.6591,32.6403,26513761.0],["2021-06-21",32.6403,34.6145,31.7327,32.6866,21430068.0],["2021-06-22",32.6866,34.4488,31.1828,31.7327,18003945.0],["2021-06-23",31.7327,32.5475,30.5071,32.3885,18665953.0],["2021-06-24",32.3885,32.521,29.9175,30.1096,14776917.0],["2021-06-25",30.1096,30.7986,29.4869,29.7452,10280383.0],["2021-06-28",29.7452,30.8516,29.5863,30.2885,8442939.0],["2021-06-29",30.2885,33.9586,30.28847885131836,31.6466,16392588.0],["2021-06-30",31.6466,32.6999,30.739,31.4478,12244519.0],["2021-07-01",31.4478,31.5869,29.0695,29.2219,11850535.0],["2021-07-02",29.2219,29.7651,28.4932,29.1623,8853528.0],["2021-07-05",29.1623,30.5601,29.162267684936523,29.838,7386682.0],["2021-07-06",29.838,31.3087,28.9834,30.527,12124782.0],["2021-07-07",30.527,30.5269718170166,29.1689,29.9241,8180527.0],["2021-07-08",29.9241,31.3749,29.308,31.3352,13824843.0],["2021-07-09",31.3352,32.574,30.6197,31.5339,11957365.0],["2021-07-12",31.5339,33.1239,31.2226,32.8721,15681906.0],["2021-07-13",32.8721,33.6936,31.5339,31.7062,12548262.0],["2021-07-14",31.7062,32.3687,30.9377,31.0305,10765515.0],["2021-07-15",31.0305,31.030454635620117,29.2219,29.7585,9495952.0],["2021-07-16",29.7585,32.1567,29.758499145507812,30.739,11734845.0],["2021-07-19",30.739,30.739,29.5134,30.2222,7572085.0],["2021-07-20",30.2222,30.222232818603516,29.096,29.8314,6220500.0],["2021-07-21",29.8314,30.8052,29.8115,30.6727,7974843.0],["2021-07-22",30.6727,30.6992,29.5465,29.7982,7163850.0],["2021-07-23",29.7982,29.79824447631836,28.4137,28.5528,8101023.0],["2021-07-26",28.5528,28.9503,26.7641,27.7578,5113827.0],["2021-07-27",27.7578,29.5134,27.757814407348633,28.566,7302604.0],["2021-07-28",28.566,29.4405,27.1616,27.7181,5955496.0],["2021-07-29",27.7181,29.043,27.71806526184082,28.5528,5836695.0],["2021-07-30",28.5528,29.7519,28.5197,29.6525,9602722.0],["2021-08-02",29.6525,29.65250015258789,27.8439,28.9635,7229431.0],["2021-08-03",28.9635,31.1298,28.963523864746094,30.6263,13212585.0],["2021-08-04",30.6263,30.8383,29.944,30.7787,9311602.0],["2021-08-05",30.7787,30.77871322631836,29.255,29.3941,8390076.0],["2021-08-06",29.3941,31.0503,29.394136428833008,30.8383,11910450.0],["2021-08-09",30.8383,31.9248,29.9771,30.5932,8552070.0],["2021-08-10",30.5932,31.3749,29.8247,30.2222,8082904.0],["2021-08-11",30.2222,30.3415,29.4604,29.7717,5782161.0],["2021-08-12",29.7717,34.1706,29.771745681762695,32.0109,19533189.0],["2021-08-13",32.0109,32.01091766357422,30.0831,30.103,12683568.0],["2021-08-16",30.103,30.805213928222656,29.2153,30.8052,8765850.0],["2021-08-17",30.8052,31.0503,29.6128,29.7452,6665610.0],["2021-08-18",29.7452,31.5273,29.6922,31.3087,11558997.0],["2021-08-19",31.3087,31.7526,30.3415,30.6661,8537647.0],["2021-08-20",30.6661,31.1364,29.7187,30.0235,5829871.0],["2021-08-23",30.0235,31.004,29.5465,30.3547,6063925.0],["2021-08-24",30.3547,31.3882,30.0169,31.1497,9917887.0],["2021-08-25",31.1497,31.3617,30.7257,30.7655,6536107.0],["2021-08-26",30.7655,30.792,28.725,28.7648,10463485.0],["2021-08-27",28.7648,29.4008,28.725,28.8509,4090275.0],["2021-08-30",28.8509,29.4803,27.8307,27.9102,5933724.0],["2021-08-31",27.9102,28.619,27.91018295288086,28.4137,3845809.0],["2021-09-01",28.4137,28.413667678833008,26.9761,27.6452,5494612.0],["2021-09-02",27.6452,28.2083,27.64519500732422,27.7843,3560332.0],["2021-09-03",27.7843,29.2948,27.784313201904297,28.4004,5763918.0],["2021-09-06",28.4004,28.8045,27.8373,28.7052,3954531.0],["2021-09-07",28.7052,29.7386,28.6124,29.149,6229126.0],["2021-09-08",29.149,29.3345,28.5528,28.9966,5062030.0],["2021-09-09",28.9966,29.0761,28.2083,28.4468,4171125.0],["2021-09-10",28.4468,28.884,27.8307,28.7184,4924002.0],["2021-09-13",28.7184,28.718408584594727,27.5988,27.6452,4602802.0],["2021-09-14",27.6452,30.3812,27.64519500732422,28.7979,13144726.0],["2021-09-15",28.7979,28.99,27.6849,27.8241,7707387.0],["2021-09-16",27.8241,28.0758,27.1616,27.5591,4799347.0],["2021-09-17",27.5591,28.4799,27.2278,27.5326,2857614.0],["2021-09-22",27.5326,27.5723,26.9827,27.1748,2459220.0],["2021-09-23",27.1748,28.1354,27.1351,27.6916,4744878.0],["2021-09-24",27.6916,28.1553,27.1483,27.1947,4110429.0],["2021-09-27",27.1947,28.4203,26.9363,27.3206,4770673.0],["2021-09-28",27.3206,27.320579528808594,26.2209,26.3269,4048360.0],["2021-09-29",26.3269,26.4792,24.9754,24.9754,4213126.0],["2021-09-30",24.9754,25.6909,24.77,25.5186,2261700.0],["2021-10-08",25.5186,26.1679,25.5186,25.8764,2761687.0],["2021-10-11",25.8764,26.1811,25.3928,25.8234,2354605.0],["2021-10-12",25.8234,26.0685,24.9025,25.0549,2346750.0],["2021-10-13",25.0549,26.1215,25.0417,25.724,2430405.0],["2021-10-14",25.724,26.0022,25.194,25.8168,2037547.0],["2021-10-15",25.8168,26.9231,25.5716,26.1944,5369128.0],["2021-10-18",26.1944,26.194366455078125,25.6379,26.1347,2262097.0],["2021-10-19",26.1347,26.8105,25.936,26.8105,3946063.0],["2021-10-20",26.8105,28.1222,26.512357711791992,26.5124,7707001.0],["2021-10-21",26.5124,26.512357711791992,25.5716,25.7571,4715124.0],["2021-10-22",25.7571,26.1612,25.3596,25.7041,2651175.0],["2021-10-25",25.7041,25.83,25.2073,25.3928,2315700.0],["2021-10-26",25.3928,25.6578,25.3331,25.565,1727850.0],["2021-10-27",25.565,25.565011978149414,24.4322,24.5315,3574548.0],["2021-10-28",24.5315,24.7303,23.9022,24.2268,2289063.0],["2021-10-29",24.2268,24.7568,24.1937,24.6177,1869190.0],["2021-11-01",24.6177,25.0284,24.3858,24.8429,1861788.0],["2021-11-02",24.8429,25.0417,24.0347,24.2334,2569191.0],["2021-11-03",24.2334,24.876,24.2136,24.5382,1916419.0],["2021-11-04",24.5382,25.0284,24.538171768188477,24.8164,2197294.0],["2021-11-05",24.8164,25.724,24.816415786743164,25.459,4791937.0],["2021-11-08",25.459,25.459016799926758,24.8429,25.1808,2624550.0],["2021-11-09",25.1808,25.8366,25.0947,25.5451,3363087.0],["2021-11-10",25.5451,26.4792,25.4126,25.4193,4425949.0],["2021-11-11",25.4193,26.0354,25.194,25.6909,3666664.0],["2021-11-12",25.6909,26.1016,25.5186,25.9559,3665395.0],["2021-11-15",25.9559,28.6853,25.95587730407715,27.5789,12632382.0],["2021-11-16",27.5789,27.6584,26.5057,26.5521,5787975.0],["2021-11-17",26.5521,27.2477,26.552104949951172,27.0225,3967819.0],["2021-11-18",27.0225,28.0559,26.1612,26.3004,5477860.0],["2021-11-19",26.3004,26.4925,25.7108,26.0619,5253886.0],["2021-11-22",26.0619,26.3335,25.6379,26.2341,3689614.0],["2021-11-23",26.2341,26.3997,25.7638,26.3004,4199788.0],["2021-11-24",26.3004,26.7243,25.9757,26.4395,4466916.0],["2021-11-25",26.4395,27.0688,26.1811,26.307,4790550.0],["2021-11-26",26.307,28.6853,25.883,27.5922,13341610.0],["2021-11-29",27.5922,27.592195510864258,26.4196,26.5919,7133608.0],["2021-11-30",26.5919,27.9168,26.59185218811035,27.4332,8717619.0],["2021-12-01",27.4332,27.8771,27.1682,27.367,5904694.0],["2021-12-02",27.367,27.4133,26.5124,26.6184,4594920.0],["2021-12-03",26.6184,27.0291,26.4064,26.5654,2898660.0],["2021-12-06",26.5654,26.565357208251953,25.6313,25.7571,3910875.0],["2021-12-07",25.7571,26.1944,25.671,25.8035,2213482.0],["2021-12-08",25.8035,26.0287,25.7373,25.9228,1696075.0],["2021-12-09",25.9228,26.2606,25.8366,26.1612,2391744.0],["2021-12-10",26.1612,26.2871,25.9095,26.095,1722222.0],["2021-12-13",26.095,26.4461,26.0287,26.254,2630497.0],["2021-12-14",26.254,27.1218,25.9095,26.9297,5965009.0],["2021-12-15",26.9297,28.2745,26.8833,27.0357,7803648.0],["2021-12-16",27.0357,27.9698,26.837,27.6916,7094956.0],["2021-12-17",27.6916,28.2679,27.4332,27.4663,7987183.0],["2021-12-20",27.4663,27.466323852539062,26.4991,26.7045,4954312.0],["2021-12-21",26.7045,27.1483,26.625,26.9032,3239475.0],["2021-12-22",26.9032,27.4994,26.731,26.8833,4335868.0],["2021-12-23",26.8833,27.3338,26.4329,27.0158,4773525.0],["2021-12-24",27.0158,27.2013,25.6313,25.6379,5284432.0],["2021-12-27",25.6379,25.9559,25.2404,25.8101,2863575.0],["2021-12-28",25.8101,27.6187,25.671,26.625,8112112.0],["2021-12-29",26.625,26.8105,26.0221,26.4527,4007100.0],["2021-12-30",26.4527,27.2941,26.2341,26.6515,4106520.0],["2021-12-31",26.6515,27.261,26.3666,26.8303,4628137.0],["2022-01-04",26.8303,27.6584,26.7376,27.4994,7692825.0],["2022-01-05",27.4994,27.9764,27.0953,27.4928,6446716.0],["2022-01-06",27.4928,27.9433,26.8833,27.1616,5997112.0],["2022-01-07",27.1616,28.3872,26.2076,26.2672,7548525.0],["2022-01-10",26.2672,27.3405,25.247,26.784,6564783.0],["2022-01-11",26.784,27.0291,25.8101,25.9757,4303198.0],["2022-01-12",25.9757,26.9363,25.8101,26.4064,3910204.0],["2022-01-13",26.4064,28.0824,26.406360626220703,27.1881,12104718.0],["2022-01-14",27.1881,28.0824,26.837,27.6783,8579064.0],["2022-01-17",27.6783,33.21663284301758,27.67831802368164,33.2166,30580042.0],["2022-01-18",33.2166,37.1584,33.1239,33.1438,41367670.0],["2022-01-19",33.1438,35.0914,32.2097,34.7668,25317892.0],["2022-01-20",34.7668,35.8202,32.6601,34.0514,23797572.0],["2022-01-21",34.0514,34.051353454589844,31.7989,32.1368,16885702.0],["2022-01-24",32.1368,33.3557,31.7327,32.574,14324559.0],["2022-01-25",32.574,33.104,30.9046,31.0238,15316609.0],["2022-01-26",31.0238,31.4611,28.6919,29.3478,15188850.0],["2022-01-27",29.3478,29.4604,26.9628,27.1152,11418862.0],["2022-01-28",27.1152,27.7578,26.4991,26.7575,10115404.0],["2022-02-07",26.7575,27.5061,26.201,26.4329,8350987.0],["2022-02-08",26.4329,26.9363,25.5186,26.9231,9997491.0],["2022-02-09",26.9231,30.845,26.923091888427734,29.7585,21705012.0],["2022-02-10",29.7585,29.758499145507812,28.4865,28.7979,13003842.0],["2022-02-11",28.7979,31.057,28.5528,30.3614,20885104.0],["2022-02-14",30.3614,30.7655,28.9172,30.2951,13734388.0],["2022-02-15",30.2951,30.295103073120117,28.99,29.7055,10054086.0],["2022-02-16",29.7055,35.1179,29.70549964904785,30.6992,21260506.0],["2022-02-17",30.6992,31.8188,30.0831,30.4276,17855673.0],["2022-02-18",30.4276,30.792,29.3478,30.4541,12522300.0],["2022-02-21",30.4541,31.9712,30.3547,31.1894,15253804.0],["2022-02-22",31.1894,31.1894474029541,29.3875,29.9109,12210811.0],["2022-02-23",29.9109,30.1096,29.2881,29.6591,7907443.0],["2022-02-24",29.6591,29.732,27.1748,27.6982,14675022.0],["2022-02-25",27.6982,28.3275,27.698190689086914,28.0361,6011889.0],["2022-02-28",28.0361,30.0301,28.036054611206055,28.9635,11669607.0],["2022-03-01",28.9635,29.6459,28.407,29.1556,8423935.0],["2022-03-02",29.1556,29.6856,28.6257,29.6392,9490032.0],["2022-03-03",29.6392,29.9506,28.566,29.4074,8756158.0],["2022-03-04",29.4074,31.6068,29.40738296508789,30.8847,19064961.0],["2022-03-07",30.8847,30.9178,29.8247,30.5336,10894174.0],["2022-03-08",30.5336,31.4412,29.8777,30.1825,13172026.0],["2022-03-09",30.1825,30.18248176574707,27.4928,28.7714,12272067.0],["2022-03-10",28.7714,29.7717,28.7449,28.7648,9394183.0],["2022-03-11",28.7648,31.057,26.9297,30.5336,17066271.0],["2022-03-14",30.5336,33.1173,30.53359603881836,31.5936,24397005.0],["2022-03-15",31.5936,34.4356,31.1563,32.0772,26823535.0],["2022-03-16",32.0772,33.0576,30.7058,32.9185,24010333.0],["2022-03-17",32.9185,33.846,31.8652,33.2696,24562057.0],["2022-03-18",33.2696,33.269630432128906,31.4014,31.7327,15388777.0],["2022-03-21",31.7327,31.9977,31.2027,31.8453,10405639.0],["2022-03-22",31.8453,32.6005,31.3484,31.3683,12987372.0],["2022-03-23",31.3683,31.368318557739258,29.8181,29.8645,12845989.0],["2022-03-24",29.8645,30.4409,29.4869,29.9837,8100523.0],["2022-03-25",29.9837,30.9841,29.573,29.6591,8286225.0],["2022-03-28",29.6591,30.6595,28.8642,29.9307,8025388.0],["2022-03-29",29.9307,29.9639,28.8045,28.9701,7462687.0],["2022-03-30",28.9701,29.8115,28.5925,29.7254,6945078.0],["2022-03-31",29.7254,32.7131,29.725374221801758,32.7065,21247432.0],["2022-04-01",32.7065,32.70652389526367,31.3551,31.4147,13948860.0],["2022-04-06",31.4147,32.2229,31.3087,31.938,12175350.0],["2022-04-07",31.938,32.7198,30.5468,30.7588,12658527.0],["2022-04-08",30.7588,31.3683,29.6724,30.9708,10261296.0],["2022-04-11",30.9708,30.9708309173584,28.6389,29.1424,9504895.0],["2022-04-12",29.1424,29.9771,28.725,29.8711,6431893.0],["2022-04-13",29.8711,29.871118545532227,27.9897,28.1421,7906012.0],["2022-04-14",28.1421,28.7979,28.142051696777344,28.4203,4563597.0],["2022-04-15",28.4203,28.420291900634766,26.2407,26.519,8891694.0],["2022-04-18",26.519,26.8568,25.6048,26.5256,5046754.0],["2022-04-19",26.5256,27.1483,26.3666,26.8171,3876648.0],["2022-04-20",26.8171,28.0957,26.6647,26.8436,5937198.0],["2022-04-21",26.8436,26.843595504760742,25.5981,25.7638,5063350.0],["2022-04-22",25.7638,25.763755798339844,24.3262,24.3527,5481798.0],["2022-04-25",24.3527,24.352678298950195,21.6498,21.7028,7285057.0],["2022-04-26",21.7028,22.3719,21.0535,21.2655,5462809.0],["2022-04-27",21.2655,22.2394,20.5434,22.1996,6687411.0],["2022-04-28",22.1996,22.199626922607422,21.1397,21.5769,4732650.0],["2022-04-29",21.5769,22.4514,21.5768985748291,22.246,5374257.0],["2022-05-05",22.246,22.8157,21.8618,22.3321,4440750.0],["2022-05-06",22.3321,23.0476,21.4842,22.3917,5489607.0],["2022-05-09",22.3917,23.0542,22.087,22.5772,3753958.0],["2022-05-10",22.5772,23.0343,21.9943,22.9482,4454758.0],["2022-05-11",22.9482,23.6836,22.7296,22.7429,6351160.0],["2022-05-12",22.7429,23.7829,22.742856979370117,23.3855,5479810.0],["2022-05-13",23.3855,23.7763,22.988,23.2265,3849546.0],["2022-05-16",23.2265,24.1473,22.8555,23.7101,5870055.0],["2022-05-17",23.7101,23.71007537841797,22.988,23.4451,4179600.0],["2022-05-18",23.4451,25.3678,23.445083618164062,23.8908,9092374.0],["2022-05-19",23.8908,24.4397,23.0027,24.1503,5293056.0],["2022-05-20",24.1503,24.5295,23.8908,24.2002,4629765.0],["2022-05-23",24.2002,24.6892,24.200197219848633,24.5096,4789814.0],["2022-05-24",24.5096,24.6094,22.7133,22.7831,6336650.0],["2022-05-25",22.7831,23.6513,22.783113479614258,23.6314,4874672.0],["2022-05-26",23.6314,23.6413,22.9328,23.3719,3756759.0],["2022-05-27",23.3719,23.7511,23.0126,23.1823,3693205.0],["2022-05-30",23.1823,23.5416,23.0526,23.4418,2876862.0],["2022-05-31",23.4418,23.7212,23.0825,23.6912,3837727.0],["2022-06-01",23.6912,24.3499,23.5016,24.0705,5307322.0],["2022-06-02",24.0705,24.3499,23.4917,24.2301,5415707.0],["2022-06-06",24.2301,25.0485,24.1503,24.9487,6385532.0],["2022-06-07",24.9487,25.1383,24.3698,24.7391,5137427.0],["2022-06-08",24.7391,25.1083,24.2002,24.6593,4823282.0],["2022-06-09",24.6593,24.7491,23.8509,24.1703,4615798.0],["2022-06-10",24.1703,24.3998,23.8509,24.2601,4088795.0],["2022-06-13",24.2601,24.6393,23.9308,24.5295,4584271.0],["2022-06-14",24.5295,24.52952003479004,23.2821,24.3,5111700.0],["2022-06-15",24.3,25.0085,24.1902,24.5195,7061867.0],["2022-06-16",24.5195,24.9287,24.2501,24.6293,5464200.0],["2022-06-17",24.6293,24.629314422607422,23.8509,24.5694,4584754.0],["2022-06-20",24.5694,24.9886,24.4597,24.7491,4414587.0],["2022-06-21",24.7491,25.8268,24.5295,25.4476,14028536.0],["2022-06-22",25.4476,25.447629928588867,24.4497,24.4597,6318470.0],["2022-06-23",24.4597,25.4277,24.45966339111328,24.8389,5410727.0],["2022-06-24",24.8389,26.226,24.838884353637695,25.4277,9989781.0],["2022-06-27",25.4277,25.5973,24.9087,25.278,7014983.0],["2022-06-28",25.278,25.5774,25.0485,25.5175,6147275.0],["2022-06-29",25.5175,25.777,24.8588,24.8988,6369397.0],["2022-06-30",24.8988,25.1083,24.7491,24.9487,4017125.0],["2022-07-01",24.9487,25.3379,24.7291,24.8289,3319600.0],["2022-07-04",24.8289,25.0984,24.7092,25.0085,3257111.0],["2022-07-05",25.0085,25.4676,24.5495,24.9487,5036619.0],["2022-07-06",24.9487,24.94865608215332,24.1104,24.3998,3544294.0],["2022-07-07",24.3998,25.248,24.39978790283203,24.6792,5324903.0],["2022-07-08",24.6792,24.8289,24.1303,24.3399,4042022.0],["2022-07-11",24.3399,24.33991050720215,23.1723,23.4617,4431700.0],["2022-07-12",23.4617,23.6314,22.9627,22.9727,2657000.0],["2022-07-13",22.9727,23.1723,22.9428,23.0326,1870231.0],["2022-07-14",23.0326,23.2023,22.823,22.9927,2198875.0],["2022-07-15",22.9927,23.1124,22.4638,22.7133,2560419.0],["2022-07-18",22.7133,23.2821,22.713258743286133,23.2322,2529702.0],["2022-07-19",23.2322,25.3379,23.2023,24.9087,9483084.0],["2022-07-20",24.9087,25.0185,24.3599,24.9087,6358477.0],["2022-07-21",24.9087,25.268,24.7191,24.9087,4980274.0],["2022-07-22",24.9087,25.2381,24.1902,24.4996,3634986.0],["2022-07-25",24.4996,25.0485,24.28,24.4098,3222951.0],["2022-07-26",24.4098,25.5175,24.409765243530273,25.1183,7166613.0],["2022-07-27",25.1183,25.3478,24.8788,25.1283,4365687.0],["2022-07-28",25.1283,25.248,24.799,24.8588,4450762.0],["2022-07-29",24.8588,24.9786,24.5495,24.6493,2861500.0],["2022-08-01",24.6493,24.8688,24.3,24.759,2409588.0],["2022-08-02",24.759,24.759048461914062,22.8629,23.1025,5804525.0],["2022-08-03",23.1025,24.1303,23.0825,23.4817,5124545.0],["2022-08-04",23.4817,24.0106,23.312,23.7711,2637229.0],["2022-08-05",23.7711,25.0884,23.771080017089844,25.0884,7544840.0],["2022-08-08",25.0884,25.2979,24.6692,25.0085,3647951.0],["2022-08-09",25.0085,25.0684,24.5495,24.9087,3253498.0],["2022-08-10",24.9087,25.0285,24.6792,24.9187,2667553.0],["2022-08-11",24.9187,25.288,24.918718338012695,25.1981,3635875.0],["2022-08-12",25.1981,25.8069,24.8988,25.2381,5649662.0],["2022-08-15",25.2381,25.248,24.769,24.8189,3339937.0],["2022-08-16",24.8189,25.0684,24.4597,24.6792,2857437.0],["2022-08-17",24.6792,24.7191,24.3,24.6493,2428900.0],["2022-08-18",24.6493,24.7291,24.1603,24.4397,2534750.0],["2022-08-19",24.4397,24.9187,24.0305,24.0904,5158079.0],["2022-08-22",24.0904,24.3499,23.4717,24.1303,2733306.0],["2022-08-23",24.1303,24.130342483520508,23.7511,23.9208,2224100.0],["2022-08-24",23.9208,23.9308,22.902868270874023,22.9029,4091901.0],["2022-08-25",22.9029,24.3898,22.6534,23.6014,6205247.0],["2022-08-26",23.6014,23.6314,22.9128,23.0326,4318774.0],["2022-08-29",23.0326,23.03260040283203,22.344,22.6234,2860665.0],["2022-08-30",22.6234,22.8131,22.2342,22.5137,2156188.0],["2022-08-31",22.5137,22.5935,22.1544,22.3939,2164794.0],["2022-09-01",22.3939,22.7532,22.2742,22.3041,2133557.0],["2022-09-02",22.3041,22.5835,22.0646,22.5536,1637750.0],["2022-09-05",22.5536,22.6534,22.2841,22.4738,1480000.0],["2022-09-06",22.4738,22.6234,22.334,22.6135,1553522.0],["2022-09-07",22.6135,22.9528,22.3839,22.9228,2508450.0],["2022-09-08",22.9228,22.9328,22.4837,22.4837,1900550.0],["2022-09-09",22.4837,22.9029,22.48373031616211,22.8031,1715754.0],["2022-09-13",22.8031,23.2023,22.713258743286133,22.7133,2059079.0],["2022-09-14",22.7133,22.713258743286133,22.1644,22.5137,2018278.0],["2022-09-15",22.5137,22.9029,21.865,22.1544,2535195.0],["2022-09-16",22.1544,22.7232,22.1245,22.1744,2966348.0],["2022-09-19",22.1744,22.6334,21.2163,21.2163,2570659.0],["2022-09-20",21.2163,21.6155,21.1565,21.2263,1175182.0],["2022-09-21",21.2263,21.4958,20.7473,21.4359,1865753.0],["2022-09-22",21.4359,21.8051,21.2163,21.4658,1729681.0],["2022-09-23",21.4658,21.5457,20.7972,20.9369,1785096.0],["2022-09-26",20.9369,20.936912536621094,20.1086,20.1386,1803191.0],["2022-09-27",20.1386,20.5278,20.13855743408203,20.4479,1225200.0],["2022-09-28",20.4479,20.5178,19.8991,19.919,1621195.0],["2022-09-29",19.919,20.2783,19.3701,19.4001,2041800.0],["2022-09-30",19.4001,19.7094,19.3202,19.3701,1505103.0],["2022-10-10",19.3701,19.6196,18.9909,19.0209,1710363.0],["2022-10-11",19.0209,19.2903,18.7614,19.0608,1729198.0],["2022-10-12",19.0608,19.7194,18.8412,19.6895,2341698.0],["2022-10-13",19.6895,22.6833,19.68947982788086,22.4239,11872258.0],["2022-10-14",22.4239,23.1524,21.6255,22.4239,11064467.0],["2022-10-17",22.4239,23.4318,21.9648,22.7033,9278816.0],["2022-10-18",22.7033,23.4418,22.2841,23.0326,9023180.0],["2022-10-19",23.0326,23.342,22.5336,22.9029,6555498.0],["2022-10-20",22.9029,23.3519,22.5636,22.843,5694197.0],["2022-10-21",22.843,23.0126,22.2043,22.6933,3915590.0],["2022-10-24",22.6933,23.342,22.4538,22.6135,4297079.0],["2022-10-25",22.6135,22.7133,21.6854,22.0147,4389512.0],["2022-10-26",22.0147,23.4617,22.014694213867188,23.1324,7021776.0],["2022-10-27",23.1324,24.0505,22.9528,23.5815,8259340.0],["2022-10-28",23.5815,24.6992,23.4018,23.8509,10075151.0],["2022-10-31",23.8509,27.9325,23.850915908813477,27.5333,21756261.0],["2022-11-01",27.5333,27.53333854675293,25.5474,26.4156,16140964.0],["2022-11-02",26.4156,27.214,25.6971,26.715,13471674.0],["2022-11-03",26.715,26.715023040771484,25.1482,25.3279,10394969.0],["2022-11-04",25.3279,25.7171,25.1083,25.5374,7024740.0],["2022-11-07",25.5374,26.1262,25.3079,25.6672,6273196.0],["2022-11-08",25.6672,27.3238,24.759,26.705,12386900.0],["2022-11-09",26.705,26.705041885375977,25.6472,25.767,6252659.0],["2022-11-10",25.767,26.1262,25.4177,25.8169,6083879.0],["2022-11-11",25.8169,26.6152,25.0085,25.0584,8028880.0],["2022-11-14",25.0584,25.5674,24.9287,25.5574,5716234.0],["2022-11-15",25.5574,26.735,25.268,26.0364,8996893.0],["2022-11-16",26.0364,26.4955,25.5175,25.6971,5973822.0],["2022-11-17",25.6971,28.4415,25.69711685180664,27.6032,17188198.0],["2022-11-18",27.6032,27.6032,26.1662,26.4556,11663694.0],["2022-11-21",26.4556,27.1441,25.5774,27.0044,8350584.0],["2022-11-22",27.0044,28.3217,26.4556,27.3238,11883373.0],["2022-11-23",27.3238,27.323768615722656,25.0884,25.8967,10731174.0],["2022-11-24",25.8967,26.1462,25.2979,25.5175,4981721.0],["2022-11-25",25.5175,25.6472,24.649274826049805,24.6493,4964530.0],["2022-11-28",24.6493,25.3279,24.0106,24.8688,4280280.0],["2022-11-29",24.8688,26.0763,24.6792,25.8069,6002180.0],["2022-11-30",25.8069,26.0863,25.1482,25.1981,4190031.0],["2022-12-01",25.1981,25.9466,25.198143005371094,25.7869,4841975.0],["2022-12-02",25.7869,27.5633,25.5474,26.5853,10199280.0],["2022-12-05",26.5853,27.9026,26.585289001464844,27.3537,10206079.0],["2022-12-06",27.3537,27.6232,26.8747,27.224,4775160.0],["2022-12-07",27.224,28.6011,26.8647,28.1521,11518561.0],["2022-12-08",28.1521,28.15206527709961,26.8947,26.9445,7200105.0],["2022-12-09",26.9445,26.9845,26.4855,26.8248,3889631.0],["2022-12-12",26.8248,27.5433,26.2859,27.0942,5268880.0],["2022-12-13",27.0942,27.1841,25.9466,26.2061,4510606.0],["2022-12-14",26.2061,26.5254,25.7969,25.8867,2979649.0],["2022-12-15",25.8867,26.735,25.6572,26.6252,4297700.0],["2022-12-16",26.6252,26.625207901000977,25.5474,25.6273,3203309.0],["2022-12-19",25.6273,26.0364,25.3678,25.6472,2500883.0],["2022-12-20",25.6472,26.5454,24.8688,24.9387,3518880.0],["2022-12-21",24.9387,25.1882,24.5096,24.8988,2270801.0],["2022-12-22",24.8988,25.1383,24.2701,24.3,2624540.0],["2022-12-23",24.3,25.0784,24.1603,24.5195,2525903.0],["2022-12-26",24.5195,25.0684,24.1503,24.9187,2138804.0],["2022-12-27",24.9187,25.0984,24.4996,24.8089,2179942.0],["2022-12-28",24.8089,24.8289,23.7511,23.9108,4196454.0],["2022-12-29",23.9108,24.3399,23.7411,23.7611,3152469.0],["2022-12-30",23.7611,24.4297,23.6813,24.0804,2328744.0],["2023-01-03",24.0804,25.6772,24.0006,25.5474,6097045.0],["2023-01-04",25.5474,26.3158,25.5474,26.1362,5778972.0],["2023-01-05",26.1362,26.4655,25.9466,26.2959,4429074.0],["2023-01-06",26.2959,26.3757,25.757,25.8368,3510444.0],["2023-01-09",25.8368,26.5055,25.757,26.0464,3110355.0],["2023-01-10",26.0464,26.236,25.6572,25.9366,2112476.0],["2023-01-11",25.9366,26.2061,25.3478,25.3977,3133566.0],["2023-01-12",25.3977,25.6871,25.1383,25.3678,2241788.0],["2023-01-13",25.3678,25.4377,24.8289,25.1482,2587899.0],["2023-01-16",25.1482,26.2959,25.14824867248535,26.0564,5030021.0],["2023-01-17",26.0564,26.0763,25.248,25.2979,3608871.0],["2023-01-18",25.2979,25.747,25.1183,25.6372,2600112.0],["2023-01-19",25.6372,26.5454,25.4776,26.226,5355600.0],["2023-01-20",26.226,27.0144,26.0464,26.6951,6700760.0],["2023-01-30",26.6951,27.5433,26.6950626373291,27.0344,7183291.0],["2023-01-31",27.0344,27.2539,26.8348,26.9445,3747939.0],["2023-02-01",26.9445,28.0622,26.9445,27.9425,6919719.0],["2023-02-02",27.9425,28.4514,27.693,27.7429,6230857.0],["2023-02-03",27.7429,28.3517,27.5932,28.3117,5341116.0],["2023-02-06",28.3117,28.9305,27.9724,28.6411,6520755.0],["2023-02-07",28.6411,29.0602,27.8028,28.4814,6826931.0],["2023-02-08",28.4814,28.481388092041016,27.4335,27.6731,5573142.0],["2023-02-09",27.6731,28.3317,27.214,28.2618,5085195.0],["2023-02-10",28.2618,28.7009,27.713,27.9026,4503004.0],["2023-02-13",27.9026,28.3117,27.6232,27.9525,4036102.0],["2023-02-14",27.9525,28.2319,27.5832,27.6032,3266438.0],["2023-02-15",27.6032,28.3716,27.603195190429688,28.192,5210409.0],["2023-02-16",28.192,28.691,27.4635,27.6331,6841647.0],["2023-02-17",27.6331,28.0822,26.6152,26.6352,4863350.0],["2023-02-20",26.6352,27.0843,26.4256,27.0044,3034306.0],["2023-02-21",27.0044,28.4614,26.8448,27.1741,6451028.0],["2023-02-22",27.1741,27.7529,26.5254,27.4435,4699893.0],["2023-02-23",27.4435,27.4934,26.4256,26.6152,4609384.0],["2023-02-24",26.6152,27.0543,26.4755,26.8048,3223119.0],["2023-02-27",26.8048,27.224,26.1362,26.236,3673046.0],["2023-02-28",26.236,30.2378,26.23600959777832,28.7009,22267832.0],["2023-03-01",28.7009,30.8765,28.5213,30.597,23433644.0],["2023-03-02",30.597,30.597034454345703,29.5592,29.7887,14137495.0],["2023-03-03",29.7887,29.7886962890625,28.8207,29.2298,9234069.0],["2023-03-06",29.2298,29.3396,28.8706,29.0901,7868283.0],["2023-03-07",29.0901,29.5691,28.2618,28.2818,7999121.0],["2023-03-08",28.2818,30.5172,28.281797409057617,30.3775,18236869.0],["2023-03-09",30.3775,30.377485275268555,29.4494,29.8186,11311677.0],["2023-03-10",29.8186,31.9043,29.2298,31.3156,19514535.0],["2023-03-13",31.3156,36.924,30.3376,35.1277,28654548.0],["2023-03-14",35.1277,37.2134,33.9801,34.2296,30072076.0],["2023-03-15",34.2296,34.5888,33.052,33.4412,17510492.0],["2023-03-16",33.4412,35.4171,32.2836,35.008,24881442.0],["2023-03-17",35.008,36.7244,34.4291,35.2175,24394190.0],["2023-03-20",35.2175,35.217525482177734,33.2616,33.6308,17363033.0],["2023-03-21",33.6308,34.0499,32.9921,33.5909,11607835.0],["2023-03-22",33.5909,34.4391,32.6628,34.4291,14375300.0],["2023-03-23",34.4291,34.42914962768555,33.1618,33.9302,12258041.0],["2023-03-24",33.9302,35.6566,33.6308,34.8383,18653177.0],["2023-03-27",34.8383,36.4051,33.3913,33.9302,16228220.0],["2023-03-28",33.9302,38.8002,32.9322,37.5727,29899225.0],["2023-03-29",37.5727,37.57268142700195,35.2375,35.8961,20213169.0],["2023-03-30",35.8961,37.1436,35.1477,35.6766,15210074.0],["2023-03-31",35.6766,37.2234,34.0898,36.5747,17972411.0],["2023-04-03",36.5747,38.6604,36.57473373413086,38.6305,23950065.0],["2023-04-04",38.6305,39.9079,37.5228,37.6625,23694475.0],["2023-04-06",37.6625,37.662498474121094,36.1257,36.9739,12975078.0],["2023-04-07",36.9739,39.0896,36.6945,38.7802,16882470.0],["2023-04-10",38.7802,38.78019332885742,34.6387,34.9181,16482017.0],["2023-04-11",34.9181,36.0159,34.0898,35.3872,10523673.0],["2023-04-12",35.3872,37.4829,34.8583,37.433,15581072.0],["2023-04-13",37.433,40.8459,36.934,38.9299,29621934.0],["2023-04-14",38.9299,40.5765,36.3252,39.1195,27051298.0],["2023-04-17",39.1195,39.1194953918457,36.934,37.6525,16483228.0],["2023-04-18",37.6525,38.4609,37.0537,38.1216,14948129.0],["2023-04-19",38.1216,39.8779,37.5427,37.7523,20884647.0],["2023-04-20",37.7523,38.2114,36.6047,38.1515,13841606.0],["2023-04-21",38.1515,38.151485443115234,34.32935333251953,34.3294,16869023.0],["2023-04-24",34.3294,35.7963,33.9402,34.7285,8727585.0],["2023-04-25",34.7285,34.72853088378906,32.6029,33.0819,10157918.0],["2023-04-26",33.0819,33.6807,31.1559,31.6848,10375978.0],["2023-04-27",31.6848,32.9522,31.3156,31.8744,7587502.0],["2023-04-28",31.8744,33.2416,31.7048,32.9422,7513168.0],["2023-05-04",32.9422,33.2216,31.2457,31.8744,7834647.0],["2023-05-05",31.8744,32.1838,30.8565,31.7547,7667551.0],["2023-05-08",31.7547,34.4391,31.096,34.4092,14134744.0],["2023-05-09",34.4092,34.40918731689453,32.2935,32.4532,9614380.0],["2023-05-10",32.4532,33.1917,32.3335,32.7626,5822613.0],["2023-05-11",32.7626,32.9821,31.8644,31.9842,4550693.0],["2023-05-12",31.9842,32.2337,31.4453,31.5351,3534287.0],["2023-05-15",31.5351,31.7247,29.9783,30.9962,5642885.0],["2023-05-16",30.9962,31.086,30.0382,30.1579,3657832.0],["2023-05-17",30.1579,30.637,29.5891,30.3775,3267804.0],["2023-05-18",30.3775,31.2756,30.2478,31.096,5816658.0],["2023-05-19",31.096,31.096006393432617,30.3276,30.627,3659235.0],["2023-05-22",30.627,31.2158,30.1879,31.1758,4362699.0],["2023-05-23",31.1758,31.2357,30.3176,30.3376,3637084.0],["2023-05-24",30.3376,31.0262,29.9983,30.5372,3552858.0],["2023-05-25",30.5372,31.0162,29.6689,30.4074,4455226.0],["2023-05-26",30.4074,31.3156,30.2378,31.3156,5155695.0],["2023-05-29",31.3156,32.7526,31.315553665161133,31.5151,7957162.0],["2023-05-30",31.5151,32.0241,30.617,32.0141,5717504.0],["2023-05-31",32.0141,33.3015,32.01411819458008,32.5929,9391566.0],["2023-06-01",32.5929,33.1518,31.9043,33.0021,8107260.0],["2023-06-02",33.0021,33.3314,32.5031,32.5829,6351625.0],["2023-06-05",32.5829,32.7626,32.1638,32.3634,3827817.0],["2023-06-06",32.3634,32.5131,31.4852,31.6349,4444316.0],["2023-06-07",31.6349,32.3734,31.1459,32.0341,4906145.0],["2023-06-08",32.0341,32.2736,31.595,31.9443,3798903.0],["2023-06-09",31.9443,32.4532,31.4752,32.4233,6604766.0],["2023-06-12",32.4233,32.698,32.1286,32.2285,4917318.0],["2023-06-13",32.2285,33.1875,31.679,33.0577,8234155.0],["2023-06-14",33.0577,33.1576,32.5581,32.748,5089373.0],["2023-06-15",32.748,32.8678,32.0986,32.2085,4270453.0],["2023-06-16",32.2085,33.2874,31.8688,33.0277,7297903.0],["2023-06-19",33.0277,33.6471,33.02768325805664,33.1875,8116237.0],["2023-06-20",33.1875,33.5072,32.5781,33.2075,5934431.0],["2023-06-21",33.2075,33.4772,31.7689,31.7689,6444032.0],["2023-06-26",31.7689,31.7689151763916,29.8908,29.9707,6026249.0],["2023-06-27",29.9707,30.1405,29.3813,29.5411,4254936.0],["2023-06-28",29.5411,29.5711,27.7029,28.4422,5268270.0],["2023-06-29",28.4422,29.0116,28.1824,28.7619,3307668.0],["2023-06-30",28.7619,29.2114,28.3523,28.8717,2527519.0],["2023-07-03",28.8717,29.4812,28.632,29.2214,3684573.0],["2023-07-04",29.2214,30.1305,29.1215,29.9707,4125902.0],["2023-07-05",29.9707,30.8099,29.3713,29.5011,3812881.0],["2023-07-06",29.5011,29.9407,29.0716,29.4112,2347512.0],["2023-07-07",29.4112,29.411222457885742,28.3023,28.622,2624352.0],["2023-07-10",28.622,29.0316,28.4921,28.6919,1546649.0],["2023-07-11",28.6919,28.9617,28.4821,28.7619,1918542.0],["2023-07-12",28.7619,28.9417,27.9926,28.0026,2581436.0],["2023-07-13",28.0026,28.9317,28.002601623535156,28.7918,3018611.0],["2023-07-14",28.7918,29.9307,28.791828155517578,29.8008,4563730.0],["2023-07-17",29.8008,30.8898,29.7509,29.9507,4976187.0],["2023-07-18",29.9507,30.1305,29.0716,29.1814,2927142.0],["2023-07-19",29.1814,29.4312,28.9017,29.0716,1692813.0],["2023-07-20",29.0716,33.9867,28.7818,32.0786,19642374.0],["2023-07-21",32.0786,32.07861328125,30.3004,30.5701,10737511.0],["2023-07-24",30.5701,31.2694,29.7209,30.64,7158624.0],["2023-07-25",30.64,32.9677,30.6001,32.2385,12599011.0],["2023-07-26",32.2385,33.1675,31.5092,32.8678,12904817.0],["2023-07-27",32.8678,32.86783981323242,31.0097,31.2494,8588245.0],["2023-07-28",31.2494,31.9288,30.67,31.7889,7288492.0],["2023-07-31",31.7889,31.8688,30.2004,30.9098,8224330.0],["2023-08-01",30.9098,31.2195,30.4402,30.8498,4028257.0],["2023-08-02",30.8498,32.2684,30.4702,32.0187,8972556.0],["2023-08-03",32.0187,32.4582,31.5491,31.7989,4480137.0],["2023-08-04",31.7989,33.2275,31.798885345458984,33.0577,13099205.0],["2023-08-07",33.0577,34.5062,32.4482,32.6081,11761713.0],["2023-08-08",32.6081,33.4673,32.2984,32.7879,7393753.0],["2023-08-09",32.7879,33.2575,32.0786,32.5781,5723557.0],["2023-08-10",32.5781,33.1376,31.5691,32.1685,6456830.0],["2023-08-11",32.1685,32.2285,30.7399,30.7999,5139996.0],["2023-08-14",30.7999,31.649,30.2204,31.5491,5009224.0],["2023-08-15",31.5491,31.7789,30.9797,31.3194,3470636.0],["2023-08-16",31.3194,31.3194,30.0606,30.1405,4622678.0],["2023-08-17",30.1405,31.639,29.8108,31.1895,5271591.0],["2023-08-18",31.1895,32.4582,31.0097,31.0496,5719976.0],["2023-08-21",31.0496,31.8388,30.2304,31.0296,4265645.0],["2023-08-22",31.0296,32.4283,31.029638290405273,32.3883,9202591.0],["2023-08-23",32.3883,33.4473,31.7889,32.4383,10590330.0],["2023-08-24",32.4383,33.3873,32.4183,32.5981,10211904.0],["2023-08-25",32.5981,32.598106384277344,29.5811,30.0306,9938619.0],["2023-08-28",30.0306,32.8678,29.3713,29.651,7968820.0],["2023-08-29",29.651,31.2694,29.2913,31.0296,7392087.0],["2023-08-30",31.0296,32.8279,30.7599,32.5282,11084439.0],["2023-08-31",32.5282,32.52817153930664,31.5791,31.9687,5783103.0],["2023-09-01",31.9687,32.1286,30.8198,30.9098,5124503.0],["2023-09-04",30.9098,32.0387,30.4702,31.9787,7016708.0],["2023-09-05",31.9787,31.978708267211914,31.1295,31.3693,4819514.0],["2023-09-06",31.3693,31.8189,30.62,31.659,4538548.0],["2023-09-07",31.659,32.0886,31.3293,31.6291,5201648.0],["2023-09-08",31.6291,32.3384,31.3194,32.1685,7413211.0],["2023-09-11",32.1685,33.0577,32.10858154296875,32.1086,11103493.0],["2023-09-12",32.1086,32.5082,31.5991,31.9687,6423629.0],["2023-09-13",31.9687,31.968719482421875,30.1805,30.4003,7277652.0],["2023-09-14",30.4003,30.5601,29.7009,30.0006,3278600.0],["2023-09-15",30.0006,30.65,29.611,30.3603,3081900.0],["2023-09-18",30.3603,30.4302,29.9807,30.1805,2314015.0],["2023-09-19",30.1805,31.0696,29.621,30.66,4991202.0],["2023-09-20",30.66,30.68,29.760881423950195,29.7609,3199538.0],["2023-09-21",29.7609,30.2604,29.4512,29.8408,2220904.0],["2023-09-22",29.8408,30.4202,29.5511,30.3803,2996860.0],["2023-09-25",30.3803,30.4202,29.8008,29.9807,2637970.0],["2023-09-26",29.9807,30.1705,29.671,29.7209,2274626.0],["2023-09-27",29.7209,29.9007,29.3912,29.4712,2467840.0],["2023-09-28",29.4712,29.7509,29.4112,29.661,2406092.0],["2023-10-09",29.661,29.661,29.2014,29.4412,2048000.0],["2023-10-10",29.4412,30.3303,29.3713,30.1305,4059977.0],["2023-10-11",30.1305,30.4102,29.621,30.1205,3442200.0],["2023-10-12",30.1205,30.2504,29.8608,29.9707,2234550.0],["2023-10-13",29.9707,29.9907,28.2823,28.7119,5342024.0],["2023-10-16",28.7119,28.71190643310547,27.5131,28.0026,4061012.0],["2023-10-17",28.0026,28.7319,28.002601623535156,28.4522,3581772.0],["2023-10-18",28.4522,28.452159881591797,27.5331,28.1924,2877550.0],["2023-10-19",28.1924,28.7219,27.8627,27.9127,2687450.0],["2023-10-20",27.9127,28.0226,26.9137,26.9237,2736387.0],["2023-10-23",26.9237,26.9636,25.6749,25.8347,3175987.0],["2023-10-24",25.8347,27.3033,25.7548,26.7838,3697298.0],["2023-10-25",26.7838,27.0635,25.9846,26.534,4354251.0],["2023-10-26",26.534,26.7538,26.1744,26.6339,2371997.0],["2023-10-27",26.6339,26.8737,26.2343,26.7438,2639590.0],["2023-10-30",26.7438,27.7528,26.6939,27.4531,3747300.0],["2023-10-31",27.4531,27.6529,26.8737,27.0935,2601500.0],["2023-11-01",27.0935,27.3333,26.7838,26.9037,1814522.0],["2023-11-02",26.9037,27.603,26.8537,27.0635,2975900.0],["2023-11-03",27.0635,27.4831,26.8737,27.1734,2940800.0],["2023-11-06",27.1734,27.8128,27.173412322998047,27.7129,3120350.0],["2023-11-07",27.7129,27.9526,27.4931,27.9127,3304698.0],["2023-11-08",27.9127,28.622,27.7828,28.1924,4191364.0],["2023-11-09",28.1924,28.5321,27.7229,28.1325,3127300.0],["2023-11-10",28.1325,28.13247299194336,27.623,27.7229,1777800.0],["2023-11-13",27.7229,28.4721,27.72287368774414,28.4022,3478104.0],["2023-11-14",28.4022,29.0116,28.2424,28.9916,4080350.0],["2023-11-15",28.9916,29.7209,28.5621,29.681,7911364.0],["2023-11-16",29.681,29.680957794189453,28.9717,28.9816,5086470.0],["2023-11-17",28.9816,28.98164176940918,28.4422,28.7718,3213250.0],["2023-11-20",28.7718,29.1914,28.642,29.0716,2757197.0],["2023-11-21",29.0716,29.2913,28.652,28.7419,2987710.0],["2023-11-22",28.7419,29.1415,28.4122,28.4222,2604775.0],["2023-11-23",28.4222,29.9707,27.7329,29.1215,7592757.0],["2023-11-24",29.1215,29.4712,27.7728,27.8328,5170150.0],["2023-11-27",27.8328,28.9717,27.6729,28.2623,3268100.0],["2023-11-28",28.2623,28.4721,27.9327,28.2024,2209900.0],["2023-11-29",28.2024,28.3523,27.7828,27.8328,1922957.0],["2023-11-30",27.8328,27.9726,27.0635,27.3333,2486707.0],["2023-12-01",27.3333,28.3622,27.2733,28.1924,3011209.0],["2023-12-04",28.1924,28.662,27.9726,28.4622,2531100.0],["2023-12-05",28.4622,28.46215057373047,27.2433,27.2533,2842250.0],["2023-12-06",27.2533,27.6529,26.7239,27.2234,1929550.0],["2023-12-07",27.2234,28.0725,27.22336196899414,27.7828,2802595.0],["2023-12-08",27.7828,28.1724,27.5331,27.7528,2692678.0],["2023-12-11",27.7528,28.1425,27.3333,28.1125,2417250.0],["2023-12-12",28.1125,28.3423,27.9726,28.1724,1916950.0],["2023-12-13",28.1724,28.1824,27.643,27.6529,1642650.0],["2023-12-14",27.6529,28.0725,27.3832,27.4032,1668417.0],["2023-12-15",27.4032,27.7429,27.0036,27.1734,1675050.0],["2023-12-18",27.1734,27.5431,26.7139,26.7239,1732050.0],["2023-12-19",26.7239,27.0735,26.554,26.9037,1311882.0],["2023-12-20",26.9037,27.0735,25.9946,26.0145,1942650.0],["2023-12-21",26.0145,26.2743,25.545,26.0745,1931050.0],["2023-12-22",26.0745,26.1244,25.4151,25.4351,1984475.0],["2023-12-25",25.4351,25.8347,25.2253,25.2952,1394400.0],["2023-12-26",25.2952,25.295249938964844,24.6459,24.7957,1634464.0],["2023-12-27",24.7957,25.1754,24.7758,24.9756,1208700.0],["2023-12-28",24.9756,25.555,24.6759,25.4251,1832865.0],["2023-12-29",25.4251,25.8347225189209,25.2853,25.8347,1656398.0],["2024-01-02",25.8347,25.8747,25.4551,25.4951,1558763.0],["2024-01-03",25.4951,25.6149,25.0455,25.2453,1178150.0],["2024-01-04",25.2453,25.4751,24.9156,25.2253,1334044.0],["2024-01-05",25.2253,25.535,24.5959,24.6958,1375150.0],["2024-01-08",24.6958,24.7058,24.0964,24.0964,1404798.0],["2024-01-09",24.0964,24.4661,23.7767,23.9466,1335009.0],["2024-01-10",23.9466,23.94656753540039,23.1374,23.1873,1871200.0],["2024-01-11",23.1873,24.2363,23.1474,24.1064,2358505.0],["2024-01-12",24.1064,24.2762,23.6169,23.6369,1575082.0],["2024-01-15",23.6369,23.7068,23.2872,23.487,1137981.0],["2024-01-16",23.487,23.6269,22.4181,23.2772,1744687.0],["2024-01-17",23.2772,23.4071,22.6378,22.6578,1126018.0],["2024-01-18",22.6578,22.8476,21.7887,22.5479,2150967.0],["2024-01-19",22.5479,22.5979,21.998476028442383,21.9985,1437886.0],["2024-01-22",21.9985,22.0784,20.2901,20.4,2810276.0],["2024-01-23",20.4,20.9195,19.9804,20.7897,2523195.0],["2024-01-24",20.7897,21.3591,20.2302,21.1593,1871606.0],["2024-01-25",21.1593,22.1283,20.9895,22.0984,2515622.0],["2024-01-26",22.0984,24.486,22.0085,23.3771,7147926.0],["2024-01-29",23.3771,23.377126693725586,22.0484,22.0584,5081550.0],["2024-01-30",22.0584,22.05841636657715,20.9795,21.0494,2674198.0],["2024-01-31",21.0494,21.6588,20.1703,20.2802,3027841.0],["2024-02-01",20.2802,20.45,19.3311,19.6608,3082193.0],["2024-02-02",19.6608,19.9904,17.7326,18.5618,3599274.0],["2024-02-05",18.5618,18.561838150024414,15.9544,16.6737,4992643.0],["2024-02-06",16.6737,18.2621,15.8545,17.7826,4809784.0],["2024-02-07",17.7826,18.6018,17.6927,18.5219,4164972.0],["2024-02-08",18.5219,20.8196,18.52187728881836,20.0804,5633124.0],["2024-02-19",20.0804,20.8596,20.080352783203125,20.48,4422546.0],["2024-02-20",20.48,20.5998,19.8805,20.5199,2961038.0],["2024-02-21",20.5199,21.1793,20.2402,20.5499,3388608.0],["2024-02-22",20.5499,22.0784,20.54989242553711,21.6288,5283643.0],["2024-02-23",21.6288,22.1383,21.3791,22.0684,4946031.0],["2024-02-26",22.0684,22.2782,21.6788,21.9285,3910096.0],["2024-02-27",21.9285,22.847644805908203,21.7887,22.8476,4643928.0],["2024-02-28",22.8476,23.3971,21.279178619384766,21.2792,5763343.0],["2024-02-29",21.2792,22.2982,21.279178619384766,22.1883,3577407.0],["2024-03-01",22.1883,23.2273,22.0684,23.1074,4631190.0],["2024-03-04",23.1074,23.3472,22.438,22.9775,3424588.0],["2024-03-05",22.9775,22.977516174316406,22.468,22.6778,2935529.0],["2024-03-06",22.6778,23.3571,22.1383,22.6778,4359717.0],["2024-03-07",22.6778,22.8476,21.9385,21.9585,3601865.0],["2024-03-08",21.9585,22.2482,21.7287,22.1483,1960100.0],["2024-03-11",22.1483,22.378103256225586,21.7787,22.3781,2560533.0],["2024-03-12",22.3781,22.7677,22.2283,22.6378,2956400.0],["2024-03-13",22.6378,23.2173,22.5579,22.9975,3675550.0],["2024-03-14",22.9975,22.99749755859375,22.2882,22.6778,3032938.0],["2024-03-15",22.6778,22.8377,22.3381,22.8277,2494045.0],["2024-03-18",22.8277,23.2273,22.6478,23.2273,3046357.0],["2024-03-19",23.2273,23.517,23.0874,23.2073,3305200.0],["2024-03-20",23.2073,23.7568,23.1573,23.6069,4563750.0],["2024-03-21",23.6069,23.8866,23.2273,23.457,3423500.0],["2024-03-22",23.457,23.7667,22.9376,23.477,4695986.0],["2024-03-25",23.477,23.6569,22.478,22.498,3406450.0],["2024-03-26",22.498,22.6678,21.6388,21.9285,3490750.0],["2024-03-27",21.9285,21.9485,20.5499,20.5799,3401200.0],["2024-03-28",20.5799,22.0584,20.579862594604492,21.7687,3954000.0],["2024-03-29",21.7687,21.858612060546875,21.1893,21.8586,1659400.0],["2024-04-01",21.8586,22.3182,21.6888,22.1283,2757244.0],["2024-04-02",22.1283,22.128347396850586,21.469,21.7287,2248123.0],["2024-04-03",21.7287,21.72873878479004,21.0694,21.3191,2170950.0],["2024-04-08",21.3191,21.31913948059082,20.5199,20.5299,2180554.0],["2024-04-09",20.5299,20.8796,20.5099,20.7597,1570810.0],["2024-04-10",20.7597,20.759687423706055,19.9205,20.1403,2052898.0],["2024-04-11",20.1403,20.49,19.8805,20.1303,1802950.0],["2024-04-12",20.1303,20.3301,19.6108,19.6308,2059550.0],["2024-04-15",19.6308,19.8606,18.6318,18.9315,2569095.0],["2024-04-16",18.9315,19.0713,17.5728,17.5928,3152750.0],["2024-04-17",17.5928,18.9614,17.59278678894043,18.9515,3067630.0],["2024-04-18",18.9515,19.2512,18.5219,18.7716,2403350.0],["2024-04-19",18.7716,19.1812,18.2122,18.3221,1941550.0],["2024-04-22",18.3221,18.9814,17.7526,18.6318,2477200.0],["2024-04-23",18.6318,19.2512,18.63176918029785,18.9814,2481150.0],["2024-04-24",18.9814,19.7806,18.9814,19.7607,2650280.0],["2024-04-25",19.7607,19.760665893554688,19.1413,19.2412,2604688.0],["2024-04-26",19.2412,20.3801,18.9814,20.1603,3525412.0],["2024-04-29",20.1603,21.3491,20.160274505615234,20.7597,3961397.0],["2024-04-30",20.7597,21.1793,20.47,20.7597,2776397.0],["2024-05-06",20.7597,21.3491,20.48,20.5699,2701713.0],["2024-05-07",20.5699,20.7697,20.39,20.6898,1782413.0],["2024-05-08",20.6898,20.6898,20.0004,20.0504,1552237.0],["2024-05-09",20.0504,20.3301,20.0104,20.1403,1323200.0],["2024-05-10",20.1403,20.3201,19.6008,19.7507,1705550.0],["2024-05-13",19.7507,19.8306,18.8815,19.0314,2208150.0],["2024-05-14",19.0314,20.5699,19.0313777923584,20.45,5386839.0],["2024-05-15",20.45,20.449989318847656,19.2412,19.401,4526746.0],["2024-05-16",19.401,19.6308,19.2412,19.3611,2319782.0],["2024-05-17",19.3611,19.9305,19.2412,19.7207,2471600.0],["2024-05-20",19.7207,20.0204,19.3611,19.8006,2596650.0],["2024-05-21",19.8006,20.2901,19.6508,19.6708,3168750.0],["2024-05-22",19.6708,19.7607,19.3311,19.461,2277338.0],["2024-05-23",19.461,19.5808,18.9115,18.9515,2384869.0],["2024-05-24",18.9515,19.1013,18.5319,18.5818,1902594.0],["2024-05-27",18.5818,18.8615,18.2322,18.6518,1702287.0],["2024-05-28",18.6518,18.8116,18.2621,18.402,1291200.0],["2024-05-29",18.402,18.6418,18.1922,18.3421,1192188.0],["2024-05-30",18.3421,18.5718,18.0124,18.422,1270650.0],["2024-05-31",18.422,19.0713,18.3321,19.0214,2337350.0],["2024-06-03",19.0214,20.0504,18.6917,18.7816,4464575.0],["2024-06-04",18.7816,18.8815,18.1023,18.3121,2571130.0],["2024-06-05",18.3121,18.7916,18.1323,18.3421,2082925.0],["2024-06-06",18.3421,18.4919,17.2831,17.4329,3313900.0],["2024-06-07",17.4329,17.8525,17.2931,17.5828,1570063.0],["2024-06-11",17.5828,18.2621,17.3031,18.2122,2163867.0],["2024-06-12",18.2122,18.4619,18.1323,18.2022,1655941.0],["2024-06-13",18.2022,18.6817,18.1422,18.1722,2030900.0],["2024-06-14",18.1722,18.4819,17.9125,18.3421,1829291.0],["2024-06-17",18.3421,18.6817,18.2821,18.382,2043700.0],["2024-06-18",18.382,19.2312,18.2821,19.0214,3461367.0],["2024-06-19",19.0214,20.6598,19.02138900756836,20.0104,9246282.0],["2024-06-20",20.0104,20.0604,19.1013,19.1613,5690460.0],["2024-06-21",19.1613,19.5509,18.7916,19.1013,3000122.0],["2024-06-24",19.1013,19.10131072998047,18.1023,18.6617,4018332.0],["2024-06-25",18.6617,21.1593,17.7326,20.48,14931805.0],["2024-06-26",20.48,22.7078,20.479961395263672,21.5589,18596317.0],["2024-06-27",21.5589,21.55890464782715,19.9305,20.3401,12727921.0],["2024-06-28",20.3401,20.340097427368164,19.371,19.4809,8952882.0],["2024-07-01",19.4809,19.8306,19.1113,19.8106,6129838.0],["2024-07-02",19.8106,23.776735305786133,19.81061553955078,23.7767,28552868.0],["2024-07-03",23.7767,27.4731,22.6778,25.9546,35723198.0],["2024-07-04",25.9546,25.95460319519043,23.457,24.7458,24284491.0],["2024-07-05",24.7458,26.8937,24.1763,24.3761,27601232.0],["2024-07-08",24.3761,24.376148223876953,21.9086,22.0085,21751325.0],["2024-07-09",22.0085,22.2582,20.8896,21.8686,15289266.0],["2024-07-10",21.8686,22.8576,21.429,22.0784,13844400.0],["2024-07-11",22.0784,22.528,21.7687,22.2083,11807800.0],["2024-07-12",22.2083,22.6778,21.8286,21.9186,10046300.0],["2024-07-15",21.9186,22.1283,21.3091,21.3091,8191900.0],["2024-07-16",21.3091,21.439,20.7797,21.3991,6457550.0],["2024-07-17",21.3991,21.39906120300293,20.579862594604492,20.5799,6204750.0],["2024-07-18",20.5799,20.7297,19.8306,20.6298,6161300.0],["2024-07-19",20.6298,21.5389,20.3601,21.2492,8383200.0],["2024-07-22",21.2492,21.7787,21.0794,21.2992,7945400.0],["2024-07-23",21.2992,21.459,20.7497,20.7797,6234275.0],["2024-07-24",20.7797,20.8096,20.1103,20.1703,4718850.0],["2024-07-25",20.1703,20.39,19.7707,19.8406,4133400.0],["2024-07-26",19.8406,20.1803,19.6408,19.9505,3404800.0],["2024-07-29",19.9505,23.2073,19.950477600097656,22.0284,16879494.0],["2024-07-30",22.0284,22.028444290161133,21.1993,21.3391,11524338.0],["2024-07-31",21.3391,22.0584,21.1793,22.0185,9206450.0],["2024-08-01",22.0185,22.3082,21.8586,22.1383,7960550.0],["2024-08-02",22.1383,22.138338088989258,21.3791,21.439,5500800.0],["2024-08-05",21.439,21.5989,20.3801,20.42,5073850.0],["2024-08-06",20.42,20.9595,20.3001,20.6798,3647911.0],["2024-08-07",20.6798,21.0994,20.5299,20.5899,3210417.0],["2024-08-08",20.5899,20.589853286743164,19.8206,20.1902,3280300.0],["2024-08-09",20.1902,20.48,19.8706,19.9005,2552573.0],["2024-08-12",19.9005,19.900527954101562,19.3411,19.431,2426119.0],["2024-08-13",19.431,19.7207,19.3311,19.6907,2149042.0],["2024-08-14",19.6907,19.8306,19.6008,19.6108,1657569.0],["2024-08-15",19.6108,20.1303,19.3111,19.9505,2902273.0],["2024-08-16",19.9505,20.3401,19.8206,19.8606,3416850.0],["2024-08-19",19.8606,20.6798,19.860567092895508,20.1503,5700318.0],["2024-08-20",20.1503,20.1803,19.2911,19.3311,4286738.0],["2024-08-21",19.3311,19.6408,19.1413,19.2212,2425750.0],["2024-08-22",19.2212,19.4709,18.6817,18.7816,2944206.0],["2024-08-23",18.7816,19.3511,18.6118,19.1613,3396321.0],["2024-08-26",19.1613,19.2512,18.7616,19.0913,2386450.0],["2024-08-27",19.0913,19.1413,18.5918,18.7117,2303500.0],["2024-08-28",18.7117,18.8615,18.3321,18.6917,1693951.0],["2024-08-29",18.6917,18.9415,18.4919,18.7616,1744950.0],["2024-08-30",18.7616,19.5908,18.7017,19.3411,3832351.0],["2024-09-02",19.3411,19.461,18.7716,18.7916,2634700.0],["2024-09-03",18.7916,19.2212,18.6817,19.1513,2682650.0],["2024-09-04",19.1513,19.151260375976562,18.7916,18.8116,1896600.0],["2024-09-05",18.8116,20.1703,18.811594009399414,19.5808,8867338.0],["2024-09-06",19.5808,21.3591,19.3411,20.2102,10498310.0],["2024-09-09",20.2102,20.210224151611328,19.0713,19.2412,7029718.0],["2024-09-10",19.2412,19.6108,18.8016,19.5309,4940844.0],["2024-09-11",19.5309,19.5308895111084,19.1013,19.2512,3002600.0],["2024-09-12",19.2512,19.8506,19.2112,19.5609,4853150.0],["2024-09-13",19.5609,19.6508,18.9315,18.9614,3416250.0],["2024-09-18",18.9614,19.411,18.6617,19.0314,2919300.0],["2024-09-19",19.0314,20.0604,19.0313777923584,20.0004,6360850.0],["2024-09-20",20.0004,20.46,19.8706,20.1803,7022175.0],["2024-09-23",20.1803,20.48,19.9805,20.3301,4958300.0],["2024-09-24",20.3301,20.9095401763916,19.9005,20.9095,8657650.0],["2024-09-25",20.9095,21.9385,20.8196,21.2192,11876000.0],["2024-09-26",21.2192,21.5689,20.7797,21.5389,8516350.0],["2024-09-27",21.5389,23.6369,21.538925170898438,23.4371,14672795.0],["2024-09-30",23.4371,27.8527,23.43706703186035,27.4332,19849837.0],["2024-10-08",27.4332,32.9178,27.433156967163086,32.9178,23285741.0],["2024-10-09",32.9178,32.91779327392578,28.2024,28.2224,19451735.0],["2024-10-10",28.2224,30.8498,28.0725,28.2224,12398508.0],["2024-10-11",28.2224,28.4522,26.0745,26.7239,10334079.0],["2024-10-14",26.7239,28.002601623535156,25.9546,28.0026,9296750.0],["2024-10-15",28.0026,28.8318,27.1734,27.2034,9599350.0],["2024-10-16",27.2034,28.2723,26.574,27.7628,7395438.0],["2024-10-17",27.7628,29.2614,27.762836456298828,28.0026,9747625.0],["2024-10-18",28.0026,29.7609,27.3133,28.8917,11529512.0],["2024-10-21",28.8917,30.2504,28.8917,29.9007,11070942.0],["2024-10-22",29.9007,29.90074348449707,28.3722,28.5421,8739679.0],["2024-10-23",28.5421,29.3413,28.1924,28.4422,7371381.0],["2024-10-24",28.4422,29.2314,28.2324,28.652,6689418.0],["2024-10-25",28.652,28.9317,28.3523,28.4622,5437500.0],["2024-10-28",28.4622,29.1615,28.2723,29.1015,5536254.0],["2024-10-29",29.1015,33.8469,28.572,30.5901,19699108.0],["2024-10-30",30.5901,32.8878,28.7818,31.8488,20824563.0],["2024-10-31",31.8488,31.9587,30.3203,30.5401,15151610.0],["2024-11-01",30.5401,30.7399,27.633,27.7528,12455678.0],["2024-11-04",27.7528,28.2723,27.3033,28.2524,5574069.0],["2024-11-05",28.2524,30.5601,28.0925,29.7009,10156048.0],["2024-11-06",29.7009,30.4202,29.2913,29.5211,9600970.0],["2024-11-07",29.5211,30.4702,29.0516,30.1905,8270487.0],["2024-11-08",30.1905,31.3593,29.9407,30.0006,8901206.0],["2024-11-11",30.0006,31.649,29.9307,31.2494,10807953.0],["2024-11-12",31.2494,32.4183,30.3004,30.8598,10208253.0],["2024-11-13",30.8598,31.0396,29.8108,30.4702,6294950.0],["2024-11-14",30.4702,31.1295,29.7409,29.8408,6994875.0],["2024-11-15",29.8408,30.8298,29.0416,29.1115,6720119.0],["2024-11-18",29.1115,29.3413,27.0635,27.3932,7427150.0],["2024-11-19",27.3932,27.9127,26.9436,27.9027,4795744.0],["2024-11-20",27.9027,29.0216,27.6529,28.4821,4866250.0],["2024-11-21",28.4821,28.7519,28.1525,28.5321,4215870.0],["2024-11-22",28.5321,29.2314,27.2234,27.2433,5909400.0],["2024-11-25",27.2433,28.1824,26.6439,27.573,4250565.0],["2024-11-26",27.573,28.0625,26.7838,26.8637,3849811.0],["2024-11-27",26.8637,27.8927,26.1045,27.8028,4743050.0],["2024-11-28",27.8028,30.4402,27.80279541015625,28.592,11305803.0],["2024-11-29",28.592,34.30643081665039,28.592023849487305,34.3064,24922527.0],["2024-12-02",34.3064,36.8739,33.4772,34.6261,38514594.0],["2024-12-03",34.6261,34.62611770629883,32.4682,33.1675,23308961.0],["2024-12-04",33.1675,33.4573,31.669,31.8688,16688206.0],["2024-12-05",31.8688,32.8678,31.7889,32.5382,14053566.0],["2024-12-06",32.5382,33.6171,32.2684,32.7579,14722643.0],["2024-12-09",32.7579,33.4673,31.7689,32.2784,10899991.0],["2024-12-10",32.2784,35.1356,32.278419494628906,34.3164,21635985.0],["2024-12-11",34.3164,34.5762,32.8778,33.5372,13322600.0],["2024-12-12",33.5372,33.9068,32.4682,33.757,11838448.0],["2024-12-13",33.757,34.4463,32.9777,33.5272,15268841.0],["2024-12-16",33.5272,33.52719497680664,31.3893,31.689,12749106.0],["2024-12-17",31.689,31.688993453979492,30.4702,30.61,7440000.0],["2024-12-18",30.61,31.4892,30.2005,31.2095,6249260.0],["2024-12-19",31.2095,31.8588,30.4202,31.6191,7759352.0],["2024-12-20",31.6191,32.3384,31.0296,31.9288,7132169.0],["2024-12-23",31.9288,31.92875862121582,29.8808,30.0806,6524793.0],["2024-12-24",30.0806,30.4602,29.4812,29.9007,4910150.0],["2024-12-25",29.9007,29.9507,28.8518,29.0716,4144127.0],["2024-12-26",29.0716,29.671,29.07155418395996,29.2714,3806400.0],["2024-12-27",29.2714,29.9507,28.8817,28.9417,4467050.0],["2024-12-30",28.9417,29.631,28.3722,29.3413,4810150.0],["2024-12-31",29.3413,32.8678,29.341291427612305,31.3893,20020970.0],["2025-01-02",31.3893,31.389286041259766,29.0716,29.621,13628096.0],["2025-01-03",29.621,29.621015548706055,26.4741,26.584,12172840.0],["2025-01-06",26.584,26.8337,25.3352,25.515,6549621.0],["2025-01-07",25.515,26.4741,25.51503562927246,26.2743,5280429.0],["2025-01-08",26.2743,26.3642,24.8557,25.7248,5988484.0],["2025-01-09",25.7248,25.9546,25.4551,25.4951,4418400.0],["2025-01-10",25.4951,26.0145,24.7757568359375,24.7758,5001788.0],["2025-01-13",24.7758,25.7648,24.1963,25.7648,5714138.0],["2025-01-14",25.7648,27.0335,25.6249,26.9636,6790738.0],["2025-01-15",26.9636,27.8527,26.574,26.6639,5985000.0],["2025-01-16",26.6639,26.9336,26.2943,26.4841,5006400.0],["2025-01-17",26.4841,26.8038,26.2343,26.4841,3453021.0],["2025-01-20",26.4841,27.2633,26.4142,26.4941,4638157.0],["2025-01-21",26.4941,26.7338,25.8647,26.2643,4154294.0],["2025-01-22",26.2643,27.1135,26.2643,26.8038,8275447.0],["2025-01-23",26.8038,27.8328,26.583988189697266,26.584,7898750.0],["2025-01-24",26.584,28.4222,26.2743,28.3323,10744559.0],["2025-01-27",28.3323,28.5121,27.2334,27.6929,6187100.0],["2025-02-05",27.6929,28.8218,27.692903518676758,28.4422,7914033.0],["2025-02-06",28.4422,28.921701431274414,27.8527,28.9217,7355693.0],["2025-02-07",28.9217,29.9707,28.7718,29.4512,9231250.0],["2025-02-10",29.4512,30.8498,29.3513,30.8398,10742600.0],["2025-02-11",30.8398,30.839824676513672,29.671,30.1605,8410750.0],["2025-02-12",30.1605,30.5501,29.9407,30.3303,6830813.0],["2025-02-13",30.3303,30.4602,29.5411,29.9807,6326274.0],["2025-02-14",29.9807,31.4692,29.98066520690918,31.2694,15014090.0],["2025-02-17",31.2694,32.1485,30.67,30.8498,14923085.0],["2025-02-18",30.8498,32.6281,29.8208,29.8808,14227234.0],["2025-02-19",29.8808,30.66,29.5311,30.5201,7823195.0],["2025-02-20",30.5201,31.5391,30.0706,31.4892,13010400.0],["2025-02-21",31.4892,32.7679,30.5601,31.9787,15961397.0],["2025-02-24",31.9787,32.0986,31.1195,31.699,10217702.0],["2025-02-25",31.699,32.0486,30.7499,31.3493,7709487.0],["2025-02-26",31.3493,32.8479,30.7699,32.5482,15273639.0],["2025-02-27",32.5482,32.5581,31.1695,31.8488,9665351.0],["2025-02-28",31.8488,31.84883689880371,29.4712,29.591,8245910.0],["2025-03-03",29.591,33.4673,29.4012,32.0986,19856650.0],["2025-03-04",32.0986,32.5881,31.2694,32.0087,11010850.0],["2025-03-05",32.0087,32.00868225097656,30.9897,31.7689,7674407.0],["2025-03-06",31.7689,32.9478,31.7689151763916,32.6381,12127367.0],["2025-03-07",32.6381,32.6380615234375,31.3194,31.6191,8667593.0],["2025-03-10",31.6191,31.7689,30.5801,31.0896,5613693.0],["2025-03-11",31.0896,31.8289,30.3303,31.1695,6137936.0],["2025-03-12",31.1695,32.4083,31.0496,31.659,7866286.0],["2025-03-13",31.659,31.65902328491211,29.8908,30.3703,6930700.0],["2025-03-14",30.3703,30.9697,29.8708,30.8298,5454050.0],["2025-03-17",30.8298,31.5591,30.61,31.0996,5630300.0],["2025-03-18",31.0996,31.8089,30.7699,30.9297,4763050.0],["2025-03-19",30.9297,30.92973518371582,30.1705,30.3303,4118750.0],["2025-03-20",30.3303,30.69,29.9107,29.9907,3377787.0],["2025-03-21",29.9907,30.1705,29.1914,29.3013,4108672.0],["2025-03-24",29.3013,29.4112,27.8128,28.4122,5042180.0],["2025-03-25",28.4122,28.6719,27.9227,28.3223,3741800.0],["2025-03-26",28.3223,28.6919,28.1724,28.3123,2516351.0],["2025-03-27",28.3123,28.8018,27.8927,28.2324,3289150.0],["2025-03-28",28.2324,28.5221,27.8627,27.8927,2864254.0],["2025-03-31",27.8927,28.1225,27.3732,28.0026,4746617.0],["2025-04-01",28.0026,28.5121,27.8827,28.2224,3557339.0],["2025-04-02",28.2224,28.7519,28.0825,28.5221,3332600.0],["2025-04-03",28.5221,28.7319,28.0825,28.3622,2826320.0],["2025-04-07",28.3622,28.362247467041016,22.7577,23.9765,9259857.0],["2025-04-08",23.9765,25.7748,23.976539611816406,25.1154,6794713.0],["2025-04-09",25.1154,26.0745,23.477,25.7148,6851950.0],["2025-04-10",25.7148,27.9327,25.7148380279541,27.0835,8269526.0],["2025-04-11",27.0835,27.3532,26.6339,26.9336,4266700.0],["2025-04-14",26.9336,28.0426,26.933645248413086,27.3333,4774497.0],["2025-04-15",27.3333,27.4332,26.8637,27.0735,2921700.0],["2025-04-16",27.0735,27.2533,26.2543,26.9536,3394101.0],["2025-04-17",26.9536,27.2034,26.534,26.7438,3028670.0],["2025-04-18",26.7438,27.2833,26.6539,26.8937,3269200.0],["2025-04-21",26.8937,27.8627,26.604,27.6529,4240270.0],["2025-04-22",27.6529,29.0716,27.652942657470703,28.4821,9321568.0],["2025-04-23",28.4821,29.4712,28.1824,28.7619,8318905.0],["2025-04-24",28.7619,28.761857986450195,27.633,27.7928,5664200.0],["2025-04-25",27.7928,27.8128,26.524,26.8038,6604942.0],["2025-04-28",26.8038,27.1934,26.3043,26.3542,3867286.0],["2025-04-29",26.3542,26.8038,26.0345,26.3742,3255000.0],["2025-04-30",26.3742,26.9536,26.3542,26.3542,3743442.0],["2025-05-06",26.3542,27.3732,26.354211807250977,27.3333,4794950.0],["2025-05-07",27.3333,28.0625,26.8337,27.0735,4866573.0],["2025-05-08",27.0735,27.8328,26.8337,27.7129,4628543.0],["2025-05-09",27.7129,27.71288299560547,27.0236,27.0335,3428025.0],["2025-05-12",27.0335,27.613,26.6739,27.1534,4805154.0],["2025-05-13",27.1534,27.6729,26.8337,26.9736,4917950.0],["2025-05-14",26.9736,27.3033,26.4741,26.9736,4596176.0],["2025-05-15",26.9736,26.97360610961914,25.8747,25.8947,4033800.0],["2025-05-16",25.8947,26.1544,25.6549,25.8647,2189575.0],["2025-05-19",25.8647,26.2144,25.6449,26.1644,2440169.0],["2025-05-20",26.1644,26.2044,25.7548,26.1144,2103770.0],["2025-05-21",26.1144,26.1744,25.7548,25.8147,2173650.0],["2025-05-22",25.8147,26.2743,25.6449,25.6749,2888000.0],["2025-05-23",25.6749,25.9546,25.1154,25.1154,4622631.0],["2025-05-26",25.1154,27.1534,25.11542510986328,26.0545,8688796.0],["2025-05-27",26.0545,26.3143,25.4351,25.7348,5691625.0],["2025-05-28",25.7348,26.6339,25.505,26.1844,7206571.0],["2025-05-29",26.1844,28.1225,25.8947,27.9926,14567970.0],["2025-05-30",27.9926,28.642,27.643,28.1125,13367474.0],["2025-06-03",28.1125,31.4492,28.112491607666016,29.5411,20606257.0],["2025-06-04",29.5411,29.631,28.4821,28.622,13080201.0],["2025-06-05",28.622,29.9207,28.4422,29.8308,16040136.0],["2025-06-06",29.8308,31.4692,29.0516,30.2404,20417053.0],["2025-06-09",30.2404,30.9697,29.601,29.8508,11791350.0],["2025-06-10",29.8508,29.850791931152344,28.4921,28.9517,10890095.0],["2025-06-11",28.9517,29.4112,28.4821,29.0716,8397400.0],["2025-06-12",29.0716,29.8808,28.602,29.1115,8950841.0],["2025-06-13",29.1115,29.591,28.4122,28.622,7464400.0],["2025-06-16",28.622,30.6001,28.5421,30.4202,16745159.0],["2025-06-17",30.4202,31.1895,29.7909,30.7199,14738762.0],["2025-06-18",30.7199,31.3094,30.3303,30.66,12763212.0],["2025-06-19",30.66,31.82,29.98,30.13,11437412.0],["2025-06-20",30.13,30.21,28.8,29.31,9086132.0],["2025-06-23",29.31,32.23,28.94,31.56,19818346.0],["2025-06-24",31.56,31.6,30.8,31.1,14046195.0],["2025-06-25",31.1,32.1,30.41,31.99,18562813.0],["2025-06-26",31.99,33.33,31.5,33.11,26111685.0],["2025-06-27",33.11,33.11000061035156,31.5,31.58,18898504.0],["2025-06-30",31.58,37.88,31.49,34.51,29348264.0],["2025-07-01",34.51,35.3,32.73,33.04,19110928.0],["2025-07-02",33.04,34.23,31.95,32.23,15201903.0],["2025-07-03",32.23,32.22999954223633,31.38,31.88,11037048.0],["2025-07-04",31.88,33.15,31.3,32.79,16206125.0],["2025-07-07",32.79,33.63,32.5,32.75,14580462.0],["2025-07-08",32.75,33.24,32.18,32.95,11051665.0],["2025-07-09",32.95,33.68,32.18,33.5,13565746.0],["2025-07-10",33.5,33.82,32.5,32.58,13820512.0],["2025-07-11",32.58,34.6,32.58000183105469,33.11,12851867.0],["2025-07-14",33.11,33.88,32.14,33.1,11606914.0],["2025-07-15",33.1,33.49,32.2,32.75,8738192.0],["2025-07-16",32.75,32.8,32.21,32.4,5265319.0],["2025-07-17",32.4,32.74,32.19,32.4,6647603.0],["2025-07-18",32.4,32.66,31.7,32.08,7715481.0],["2025-07-21",32.08,32.08000183105469,31.3,31.61,6957250.0],["2025-07-22",31.61,31.62,31.1,31.26,5916840.0],["2025-07-23",31.26,31.48,30.95,31.2,5641263.0],["2025-07-24",31.2,31.43,31.06,31.38,4494100.0],["2025-07-25",31.38,31.59,31.31,31.49,4758957.0],["2025-07-28",31.49,31.489999771118164,30.36,31.25,5389061.0],["2025-07-29",31.25,31.29,30.5,31.19,4921472.0],["2025-07-30",31.19,31.2,30.13,30.5,5103000.0],["2025-07-31",30.5,36.6,30.5,36.6,35661730.0],["2025-08-01",36.6,36.84,34.68,35.99,34704679.0],["2025-08-04",35.99,35.9900016784668,34.34,35.58,18778924.0],["2025-08-05",35.58,35.98,34.69,35.4,17748384.0],["2025-08-06",35.4,35.75,34.45,34.69,15973900.0],["2025-08-07",34.69,34.89,34.02,34.51,12229580.0],["2025-08-08",34.51,34.58,33.47,33.95,10344103.0],["2025-08-11",33.95,34.48,33.92,34.13,8923741.0],["2025-08-12",34.13,34.55,33.8,34.55,10625980.0],["2025-08-13",34.55,40.49,34.04,37.75,34100703.0],["2025-08-14",37.75,43.21,36.61,39.87,35069279.0],["2025-08-15",39.87,41.29,39.01,40.2,27625475.0],["2025-08-18",40.2,41.4,39.0,40.76,24620342.0],["2025-08-19",40.76,41.41,39.41,39.97,17728904.0],["2025-08-20",39.97,39.98,38.51,39.6,11359010.0],["2025-08-21",39.6,42.4,39.56,39.61,22849351.0],["2025-08-22",39.61,41.18,38.8,41.0,19282339.0],["2025-08-25",41.0,41.54,39.81,41.19,20158199.0],["2025-08-26",41.19,41.189998626708984,39.95,40.15,11030812.0],["2025-08-27",40.15,40.24,38.04,38.08,15151846.0],["2025-08-28",38.08,38.48,36.62,37.87,12968009.0],["2025-08-29",37.87,37.94,36.83,37.3,8318478.0],["2025-09-01",37.3,37.94,36.97,37.17,6572776.0],["2025-09-02",37.17,38.36,35.38,35.7,10677572.0],["2025-09-03",35.7,35.79,34.15,34.21,7809617.0],["2025-09-04",34.21,34.53,33.05,33.61,6761172.0],["2025-09-05",33.61,34.49,33.51,34.37,6471026.0],["2025-09-08",34.37,38.11,34.369998931884766,37.13,15089875.0],["2025-09-09",37.13,37.130001068115234,35.27,35.81,9239348.0],["2025-09-10",35.81,38.3,35.67,37.64,13507453.0],["2025-09-11",37.64,37.88,36.84,37.72,11054101.0],["2025-09-12",37.72,39.5,37.720001220703125,38.21,15438297.0],["2025-09-15",38.21,38.209999084472656,36.3,37.1,9111515.0],["2025-09-16",37.1,38.05,36.66,37.9,7579542.0],["2025-09-17",37.9,37.97,37.08,37.2,6625887.0],["2025-09-18",37.2,37.29,35.48,35.89,8588038.0],["2025-09-19",35.89,36.7,35.65,35.98,4924541.0],["2025-09-22",35.98,36.85,35.69,36.43,5021461.0],["2025-09-23",36.43,36.43000030517578,33.88,34.67,7466877.0],["2025-09-24",34.67,35.26,34.15,35.25,4041900.0],["2025-09-25",35.25,35.67,34.84,34.84,4476790.0],["2025-09-26",34.84,36.06,34.29,34.32,6312709.0],["2025-09-29",34.32,34.72,33.88,34.4,5150702.0],["2025-09-30",34.4,34.78,34.24,34.24,4099042.0],["2025-10-09",34.24,34.75,34.06,34.3,4261303.0],["2025-10-10",34.3,34.54,33.81,33.97,3872621.0],["2025-10-13",33.97,34.39,32.22,33.96,4538959.0],["2025-10-14",33.96,34.25,33.03,33.08,4103623.0],["2025-10-15",33.08,34.66,32.8,34.08,4622032.0],["2025-10-16",34.08,34.08000183105469,32.81,33.07,3869750.0],["2025-10-17",33.07,33.48,32.71,32.95,3829795.0],["2025-10-20",32.95,33.56,32.89,33.26,2841009.0],["2025-10-21",33.26,33.5,33.08,33.45,2564362.0],["2025-10-22",33.45,33.46,33.11,33.16,1842635.0],["2025-10-23",33.16,33.38,31.8,33.33,5249595.0],["2025-10-24",33.33,33.59,33.04,33.36,3411377.0],["2025-10-27",33.36,34.0,33.29,33.6,3606937.0],["2025-10-28",33.6,34.5,33.26,33.95,5666148.0],["2025-10-29",33.95,34.3,33.52,34.15,3883735.0],["2025-10-30",34.15,34.93,33.18,34.01,6821598.0],["2025-10-31",34.01,35.08,33.73,34.78,6638201.0],["2025-11-03",34.78,34.779998779296875,32.87,34.35,5325582.0],["2025-11-04",34.35,34.43,33.47,33.77,4133193.0],["2025-11-05",33.77,33.77000045776367,32.55,32.81,4193783.0],["2025-11-06",32.81,32.91,32.0,32.5,3368839.0],["2025-11-07",32.5,32.5,31.5,31.66,3456452.0],["2025-11-10",31.66,32.03,31.5,31.77,2359361.0],["2025-11-11",31.77,31.99,31.5,31.71,1906400.0],["2025-11-12",31.71,31.96,31.5,31.69,2413837.0],["2025-11-13",31.69,31.9,31.26,31.9,2760220.0],["2025-11-14",31.9,31.899999618530273,31.43,31.43,2279877.0],["2025-11-17",31.43,31.93,31.3,31.83,2274886.0],["2025-11-18",31.83,32.05,31.51,31.95,2762900.0],["2025-11-19",31.95,34.18,31.2,32.72,8220422.0],["2025-11-20",32.72,32.720001220703125,31.58,31.6,4711799.0],["2025-11-21",31.6,31.77,30.42,30.43,4288720.0],["2025-11-24",30.43,31.33,30.2,31.24,3432731.0],["2025-11-25",31.24,31.63,31.1,31.16,3161459.0],["2025-11-26",31.16,31.4,30.28,30.3,3466249.0],["2025-11-27",30.3,30.44,29.9,30.0,3183418.0],["2025-11-28",30.0,31.5,29.93,31.4,4237877.0],["2025-12-01",31.4,31.399999618530273,30.2,30.39,4362500.0],["2025-12-02",30.39,30.389999389648438,29.95,30.07,1960289.0],["2025-12-03",30.07,30.16,29.22,29.3,3052857.0],["2025-12-04",29.3,29.44,28.9,29.09,2052450.0],["2025-12-05",29.09,29.48,28.61,29.37,2577938.0],["2025-12-08",29.37,30.06,29.21,29.74,3042100.0],["2025-12-09",29.74,29.8,29.01,29.11,2293869.0],["2025-12-10",29.11,29.15,28.73,28.9,2141531.0],["2025-12-11",28.9,28.95,28.43,28.47,2062718.0],["2025-12-12",28.47,28.65,28.28,28.31,2175500.0],["2025-12-15",28.31,28.65,27.81,28.25,2409913.0],["2025-12-16",28.25,28.88,27.7,28.45,3839412.0],["2025-12-17",28.45,28.71,27.8,28.66,3140478.0],["2025-12-18",28.66,29.29,28.44,29.07,3334765.0],["2025-12-19",29.07,29.19,28.7,28.74,3031915.0],["2025-12-22",28.74,29.2,28.739999771118164,28.81,2598799.0],["2025-12-23",28.81,29.1,28.0,28.15,3252108.0],["2025-12-24",28.15,28.53,28.02,28.33,2460817.0],["2025-12-25",28.33,29.89,28.329999923706055,29.38,6154068.0],["2025-12-26",29.38,29.61,28.91,29.42,3882100.0],["2025-12-29",29.42,30.18,29.06,29.79,5275050.0],["2025-12-30",29.79,35.75,29.790000915527344,34.99,32320530.0],["2025-12-31",34.99,34.9900016784668,32.66,33.61,22422052.0],["2026-01-05",33.61,33.63,32.4,32.83,13561085.0],["2026-01-06",32.83,33.38,32.5,33.02,11640092.0],["2026-01-07",33.02,33.02000045776367,32.0,32.05,9617831.0],["2026-01-08",32.05,32.96,31.98,32.58,7781305.0],["2026-01-09",32.58,33.26,32.25,33.13,9802555.0],["2026-01-12",33.13,35.08,33.130001068115234,34.82,17971410.0],["2026-01-13",34.82,36.06,33.32,33.35,14143791.0],["2026-01-14",33.35,35.86,33.26,34.6,17768934.0],["2026-01-15",34.6,34.79,33.33,33.63,9835387.0],["2026-01-16",33.63,33.66,32.11,32.58,7534772.0],["2026-01-19",32.58,33.07,32.1,32.81,5348600.0],["2026-01-20",32.81,33.47,31.9,32.39,6378754.0],["2026-01-21",32.39,32.49,31.55,31.61,5572239.0],["2026-01-22",31.61,32.3,31.6,31.83,3908541.0],["2026-01-23",31.83,32.4,31.7,32.31,4555886.0],["2026-01-26",32.31,32.310001373291016,30.65,31.19,8208113.0],["2026-01-27",31.19,32.24,30.28,31.88,6906817.0],["2026-01-28",31.88,32.65,31.51,31.86,5748044.0],["2026-01-29",31.86,32.45,31.05,31.21,6165037.0],["2026-01-30",31.21,31.5,30.53,30.7,3631284.0],["2026-02-02",30.7,31.04,30.09,30.12,3219109.0],["2026-02-03",30.12,30.83,30.1200008392334,30.78,2948745.0],["2026-02-04",30.78,31.13,30.42,31.05,3484982.0],["2026-02-05",31.05,31.049999237060547,30.61,30.62,2364800.0],["2026-02-06",30.62,31.17,30.32,30.72,3092325.0],["2026-02-09",30.72,31.69,30.719999313354492,31.57,3671526.0],["2026-02-10",31.57,33.51,31.56,32.7,8439213.0],["2026-02-11",32.7,33.25,32.64,32.99,6181648.0],["2026-02-12",32.99,33.2,32.46,32.58,4540350.0],["2026-02-13",32.58,34.12,32.58000183105469,33.34,8645423.0],["2026-02-24",33.34,33.34000015258789,31.81,31.95,6735525.0],["2026-02-25",31.95,32.26,31.69,31.92,4262659.0],["2026-02-26",31.92,32.44,31.49,31.5,4080694.0],["2026-02-27",31.5,32.33,31.5,32.11,3902981.0],["2026-03-02",32.11,32.11000061035156,29.69,30.09,8684811.0],["2026-03-03",30.09,30.36,28.82,28.89,5549175.0],["2026-03-04",28.89,29.1,28.2,28.52,4107086.0],["2026-03-05",28.52,30.39,28.520000457763672,30.0,6566616.0],["2026-03-06",30.0,30.3,29.58,29.83,3344477.0],["2026-03-09",29.83,30.18,29.06,30.13,3869350.0],["2026-03-10",30.13,31.27,29.88,30.18,4578850.0],["2026-03-11",30.18,31.21,30.07,30.08,4860550.0],["2026-03-12",30.08,30.7,29.93,30.26,3651744.0],["2026-03-13",30.26,30.260000228881836,29.0,29.05,3836250.0],["2026-03-16",29.05,30.03,29.049999237060547,29.82,3754350.0],["2026-03-17",29.82,29.94,29.25,29.28,2964151.0],["2026-03-18",29.28,29.78,29.18,29.64,2512573.0],["2026-03-19",29.64,31.67,29.22,30.8,10540072.0],["2026-03-20",30.8,31.22,28.81,28.88,7346679.0],["2026-03-23",28.88,28.8799991607666,26.97,27.24,5217700.0],["2026-03-24",27.24,28.06,27.11,28.05,4083801.0],["2026-03-25",28.05,28.9,28.049999237060547,28.43,3439750.0],["2026-03-26",28.43,29.35,27.86,28.0,5126786.0],["2026-03-27",28.0,28.31,27.4,27.97,3160900.0],["2026-03-30",27.97,28.33,27.04,28.25,3519816.0],["2026-03-31",28.25,28.25,26.9,26.98,4119116.0],["2026-04-01",26.98,27.78,26.979999542236328,27.5,2495552.0],["2026-04-02",27.5,27.5,26.12,26.31,2999801.0],["2026-04-03",26.31,26.79,25.8,25.9,2057332.0],["2026-04-07",25.9,26.47,25.899999618530273,26.21,1833284.0],["2026-04-08",26.21,27.27,26.209999084472656,27.24,3374215.0],["2026-04-09",27.24,27.239999771118164,26.0,26.28,3933100.0],["2026-04-10",26.28,27.1,26.280000686645508,26.84,4664096.0],["2026-04-13",26.84,26.94,26.4,26.67,2804074.0],["2026-04-14",26.67,27.15,26.61,26.91,2261771.0],["2026-04-15",26.91,27.21,26.64,26.68,3349118.0],["2026-04-16",26.68,27.65,26.68,27.48,4493776.0],["2026-04-17",27.48,27.479999542236328,26.87,26.95,2900520.0],["2026-04-20",26.95,27.25,26.85,26.95,2393238.0],["2026-04-21",26.95,26.97,26.27,26.41,2794959.0],["2026-04-22",26.41,26.74,26.21,26.66,2317234.0],["2026-04-23",26.66,27.6,26.51,26.87,5042537.0],["2026-04-24",26.87,27.21,26.28,26.93,3841850.0],["2026-04-27",26.93,27.15,26.42,26.96,2925719.0],["2026-04-28",26.96,26.99,25.89,26.02,3225350.0],["2026-04-29",26.02,27.13,25.81,26.6,3162080.0],["2026-04-30",26.6,26.86,26.38,26.53,2883991.0],["2026-05-06",26.53,27.33,26.530000686645508,27.11,3730850.0],["2026-05-07",27.11,27.65,27.110000610351562,27.55,3016585.0],["2026-05-08",27.55,28.44,27.5,27.74,4037026.0],["2026-05-11",27.74,28.0,27.58,27.73,3447050.0],["2026-05-12",27.73,27.89,27.13,27.22,3439300.0],["2026-05-13",27.22,27.34,26.88,27.28,2693386.0],["2026-05-14",27.28,27.49,26.04,26.08,4182138.0],["2026-05-15",26.08,26.35,25.46,25.66,3707045.0],["2026-05-18",25.66,26.45,25.46,26.2,3071900.0],["2026-05-19",26.2,26.98,26.1,26.82,3432197.0],["2026-05-20",26.82,26.89,26.04,26.13,3214788.0],["2026-05-21",26.13,26.48,25.02,25.07,3521588.0],["2026-05-22",25.07,26.11,24.9,25.29,3789047.0],["2026-05-25",25.29,25.64,25.02,25.3,3035289.0],["2026-05-26",25.3,25.37,24.42,24.86,3349372.0],["2026-05-27",24.86,24.91,23.62,23.87,3901579.0],["2026-05-28",23.87,23.97,23.07,23.76,2823350.0],["2026-05-29",23.76,24.12,22.8,22.82,4794838.0],["2026-06-01",22.82,24.06,22.81999969482422,23.73,4742913.0],["2026-06-02",23.73,24.11,23.0,23.23,3188200.0],["2026-06-03",23.23,23.45,22.87,23.01,2614291.0],["2026-06-04",23.01,23.010000228881836,22.21,22.4,2787730.0],["2026-06-05",22.4,22.82,22.17,22.52,2701762.0],["2026-06-08",22.52,22.520000457763672,21.51,21.95,3360350.0],["2026-06-09",21.95,22.36,21.65,21.93,3083900.0],["2026-06-10",21.93,22.11,21.18,21.53,3212787.0],["2026-06-11",21.53,21.530000686645508,20.6,20.86,3466699.0],["2026-06-12",20.86,21.88,20.860000610351562,21.5,3613263.0],["2026-06-15",21.5,22.29,21.5,21.88,2867052.0],["2026-06-16",21.88,21.95,21.41,21.82,2832283.0],["2026-06-17",21.82,22.08,21.54,22.01,3690542.0],["2026-06-18",22.01,23.22,21.78,22.63,6707903.0],["2026-06-22",22.63,22.64,21.39,22.63,6280999.0],["2026-06-23",22.63,24.47,22.4,23.51,8413294.0],["2026-06-24",23.51,23.510000228881836,21.71,22.26,7424638.0],["2026-06-25",22.26,22.45,21.5,21.63,4834874.0],["2026-06-26",21.63,21.6299991607666,20.52,20.72,4551925.0],["2026-06-29",20.72,20.99,20.07,20.33,4050408.0],["2026-06-30",20.33,20.92,20.1,20.7,3494200.0],["2026-07-01",20.7,21.62,20.48,21.08,4276050.0],["2026-07-02",21.08,21.67,20.36,20.46,4252090.0],["2026-07-03",20.46,20.9,20.29,20.44,3044625.0],["2026-07-06",20.44,20.54,19.94,20.03,3238800.0],["2026-07-07",20.03,20.21,19.38,19.54,3160900.0],["2026-07-08",19.54,20.66,19.45,20.36,5660550.0],["2026-07-09",20.36,20.95,20.01,20.75,5491688.0],["2026-07-10",20.75,21.5,20.3,20.9,5361477.0],["2026-07-13",20.9,21.38,20.47,20.67,4718438.0],["2026-07-14",20.67,20.94,19.98,20.43,3921400.0],["2026-07-15",20.43,20.95,20.19,20.67,3567012.0],["2026-07-16",20.67,21.57,20.32,21.25,4651714.0],["2026-07-17",21.25,21.51,20.3,20.39,4525300.0],["2026-07-20",20.39,21.27,20.05,20.49,5268119.0],["2026-07-21",20.49,21.54,20.3,21.24,6706657.0],["2026-07-22",21.24,21.239999771118164,20.46,20.76,5082832.0],["2026-07-23",20.76,20.87,20.43,20.75,3095387.0],["2026-07-24",20.75,20.75,19.95,19.99,3035232.0],["2026-07-27",19.99,20.59,19.67,20.56,2736633.0],["2026-07-28",20.56,21.63,20.31,21.46,6495551.0],["2026-07-29",21.46,21.96,21.1,21.63,5478650.0],["2026-07-30",21.63,22.15,21.4,21.72,4558200.0],["2026-07-31",21.72,22.62,21.719999313354492,22.16,5666746.0],["2026-08-03",22.16,22.74,21.99,22.5,4369100.0],["2026-08-04",22.5,23.27,22.26,22.81,5594326.0],["2026-08-05",22.81,23.19,22.6,22.69,4157800.0],["2026-08-06",22.69,23.56,22.42,22.97,5352200.0],["2026-08-07",22.97,23.0,21.85,22.46,4726100.0],["2026-08-10",22.46,22.76,22.2,22.45,2792694.0],["2026-08-11",22.45,22.88,22.21,22.51,2907894.0],["2026-08-12",22.51,22.82,22.39,22.47,2628850.0],["2026-08-13",22.47,22.9,22.079999923706055,22.08,2927951.0],["2026-08-14",22.08,22.5,21.66,21.88,2793550.0],["2026-08-17",21.88,21.96,21.45,21.81,2548825.0],["2026-08-18",21.81,21.809999465942383,21.17,21.6,3375450.0],["2026-08-19",21.6,21.600000381469727,20.54,20.61,3700448.0],["2026-08-20",20.61,21.35,20.55,21.16,3682986.0],["2026-08-21",21.16,22.08,21.15999984741211,21.66,5232820.0],["2026-08-24",21.66,22.27,21.26,21.49,3660652.0],["2026-08-25",21.49,24.46,21.27,23.06,15538481.0],["2026-08-26",23.06,23.2,22.31,22.55,10748770.0],["2026-08-27",22.55,23.43,22.4,23.12,7670613.0],["2026-08-28",23.12,23.97,23.07,23.12,7636655.0],["2026-08-31",23.12,23.5,22.57,23.29,6044601.0],["2026-09-01",23.29,24.0,23.1,23.67,6917782.0],["2026-09-02",23.67,23.84,22.99,23.61,5417317.0],["2026-09-03",23.61,23.9,23.3,23.32,3225774.0],["2026-09-04",23.32,24.89,23.31999969482422,24.0,9078510.0],["2026-09-07",24.0,24.3,23.3,23.49,5622348.0],["2026-09-08",23.49,24.05,23.41,23.88,4372613.0],["2026-09-09",23.88,23.8799991607666,23.11,23.38,3190349.0],["2026-09-10",23.38,23.3799991607666,22.92,23.03,2197004.0],["2026-09-11",23.03,23.030000686645508,22.2,22.38,2853890.0],["2026-09-14",22.38,23.91,22.3799991607666,22.96,6314026.0],["2026-09-15",22.96,25.36,22.959999084472656,23.64,13133858.0],["2026-09-16",23.64,23.639999389648438,22.4,22.7,9653450.0],["2026-09-17",22.7,23.06,22.5,22.56,5237907.0],["2026-09-18",22.56,23.46,22.53,22.8,5966173.0],["2026-09-21",22.8,23.82,22.799999237060547,23.72,6484741.0],["2026-09-22",23.72,24.64,23.66,24.19,7013171.0],["2026-09-23",24.19,24.190000534057617,23.62,23.87,4716783.0],["2026-09-24",23.87,23.95,23.22,23.23,3481204.0],["2026-09-28",23.23,23.95,22.86,23.64,5672387.0],["2026-09-29",23.64,24.18,23.41,23.85,5606877.0],["2026-09-30",23.85,24.24,23.1,23.59,5136606.0],["2026-10-08",23.59,23.78,22.53,22.64,4710909.0],["2026-10-09",22.64,24.75,22.07,24.56,9902400.0],["2026-10-12",24.56,24.93,23.96,24.57,7505235.0],["2026-10-13",24.57,24.66,23.78,24.48,5132300.0],["2026-10-14",24.48,24.479999542236328,23.75,23.87,3551550.0],["2026-10-15",23.87,24.12,23.2,23.66,4325400.0],["2026-10-16",23.66,24.73,23.09,24.22,9457715.0],["2026-10-19",24.22,25.73,24.08,24.6,12782994.0],["2026-10-20",24.6,25.13,23.75,25.07,10958820.0],["2026-10-21",25.07,28.83,24.7,27.16,24525230.0],["2026-10-22",27.16,27.15999984741211,25.2,25.2,17298726.0],["2026-10-23",25.2,25.64,23.2,25.13,15490748.0],["2026-10-26",25.13,26.73,23.88,26.13,16388385.0],["2026-10-27",26.13,26.19,23.68,23.8,14098035.0],["2026-10-28",23.8,24.23,22.53,23.46,10572843.0],["2026-10-29",23.46,23.459999084472656,21.75,21.75,9342000.0]],"view":{"schema":"terminal.ohlc_view.v1","contract":null,"listing":null,"segments":[{"from":"2016-12-26","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":"2016-12-26","index":0,"basis":"feed"}}