{"t":"300613.SZ","o":1,"src":"deep","bar_quality":"synthetic_open_deepstore","bars":[["2017-02-21",16.8173,16.8173,16.817258834838867,16.8173,11307.0],["2017-02-22",16.8173,18.4984073638916,16.817258834838867,18.4984,3589.0],["2017-02-23",18.4984,20.3475,18.4984073638916,20.3475,32307.0],["2017-02-24",20.3475,22.3817,20.34748649597168,22.3817,27692.0],["2017-02-27",22.3817,24.620019912719727,22.381664276123047,24.62,21025.0],["2017-02-28",24.62,27.08164405822754,24.620019912719727,27.0816,67179.0],["2017-03-01",27.0816,29.7894287109375,27.08164405822754,29.7894,128205.0],["2017-03-02",29.7894,32.7682,29.7894287109375,32.7682,98462.0],["2017-03-03",32.7682,36.04460525512695,32.76818084716797,36.0446,509746.0],["2017-03-06",36.0446,39.6493,36.04460525512695,39.6493,329745.0],["2017-03-07",39.6493,43.6146,39.649269104003906,43.6146,135898.0],["2017-03-08",43.6146,47.9768,43.61457061767578,47.9768,796193.0],["2017-03-09",47.9768,52.7741,47.9767951965332,52.7741,38842192.0],["2017-03-10",52.7741,56.4818,51.5166,53.6213,32293732.0],["2017-03-13",53.6213,58.1782,53.6213493347168,56.1975,24198838.0],["2017-03-14",56.1975,56.19746398925781,53.877,54.0049,19914580.0],["2017-03-15",54.0049,55.1098,52.3199,54.003,15324654.0],["2017-03-16",54.003,55.3178,53.6404,54.3808,17813754.0],["2017-03-17",54.3808,54.38081741333008,51.3315,51.4078,19394085.0],["2017-03-20",51.4078,51.40780258178711,49.8679,51.1368,9377854.0],["2017-03-21",51.1368,56.1975,51.1368293762207,54.5869,17638948.0],["2017-03-22",54.5869,55.7109,53.6557,55.5868,15831826.0],["2017-03-23",55.5868,55.58682632446289,51.2361,53.2015,15091981.0],["2017-03-24",53.2015,53.2015380859375,51.9039,52.6653,7345007.0],["2017-03-27",52.6653,53.7282,51.5223,53.2779,7348951.0],["2017-03-28",53.2779,53.277862548828125,49.6141,49.9423,11646609.0],["2017-03-29",49.9423,49.9919,45.79377365112305,45.7938,12596552.0],["2017-03-30",45.7938,46.2747,44.334,44.7462,8315186.0],["2017-03-31",44.7462,45.5304,43.3665,43.8149,7233699.0],["2017-04-05",43.8149,43.81493377685547,40.8381,42.6834,7228996.0],["2017-04-06",42.6834,44.6107,42.1987,43.3531,6828579.0],["2017-04-07",43.3531,44.8225,40.798,40.8572,10516167.0],["2017-04-10",40.8572,40.857181549072266,36.77165222167969,36.7717,11106416.0],["2017-04-11",36.7717,37.5445,35.4931,37.4224,7861333.0],["2017-04-12",37.4224,37.42235565185547,35.6267,36.2927,5971046.0],["2017-04-13",36.2927,37.3613,35.9568,36.2526,4495849.0],["2017-04-14",36.2526,36.39,35.1477,35.3996,4525638.0],["2017-04-17",35.3996,35.399627685546875,31.8599,32.4667,6632814.0],["2017-04-18",32.4667,32.9361,32.1537,32.3465,3713270.0],["2017-04-19",32.3465,33.499,32.2491,33.4132,5933671.0],["2017-04-20",33.4132,33.41315841674805,31.358,32.1938,7138893.0],["2017-04-21",32.1938,32.4247,31.6805,31.7167,3204575.0],["2017-04-24",31.7167,32.688,30.5508,32.3846,5980159.0],["2017-04-25",32.3846,33.3884,32.3083,32.6537,5282591.0],["2017-04-26",32.6537,33.0315,32.0583,32.814,4100534.0],["2017-04-27",32.814,35.6382,32.6537,35.2393,8690214.0],["2017-04-28",35.2393,35.239341735839844,34.5543,34.7565,4909225.0],["2017-05-02",34.7565,34.9016,33.5849,34.1574,4612300.0],["2017-05-03",34.1574,34.5371,32.4972,33.4361,5345827.0],["2017-05-04",33.4361,33.6479,32.688,33.1193,3140554.0],["2017-05-05",33.1193,33.9227,32.8407,33.1441,3212862.0],["2017-05-08",33.1441,33.9284,32.53537368774414,32.5354,3685660.0],["2017-05-09",32.5354,32.7262,31.6118,32.6327,4005943.0],["2017-05-10",32.6327,33.0105,31.7721,31.8026,4110047.0],["2017-05-11",31.8026,32.2129,30.963,32.1156,3745163.0],["2017-05-12",32.1156,32.1823,31.5431,31.8999,3155416.0],["2017-05-15",31.8999,32.9323,31.7206,32.2453,3269258.0],["2017-05-16",32.2453,33.3941,31.9648,33.3941,4728932.0],["2017-05-17",33.3941,34.581,33.3597,33.3941,5373910.0],["2017-05-18",33.3941,33.4895,32.6728,32.8216,3744573.0],["2017-05-19",32.8216,33.0239,32.4209,32.6022,2215550.0],["2017-05-22",32.6022,32.6022,31.2759,31.295,4039056.0],["2017-05-23",31.295,31.7912,30.589,30.7512,2530187.0],["2017-05-24",30.7512,31.0088,30.0757,30.9706,2516366.0],["2017-05-25",30.9706,30.9973,29.8505,30.6844,3269160.0],["2017-05-26",30.6844,31.1492,30.3885,30.8663,1790019.0],["2017-05-31",30.8663,32.2042,30.8663,30.9179,3178514.0],["2017-06-01",30.9179,31.325,29.903076171875,29.9031,2308442.0],["2017-06-02",29.9031,31.1492,29.2494,31.111,3564644.0],["2017-06-05",31.111,31.8124,31.0957,31.6901,3004902.0],["2017-06-06",31.6901,31.690074920654297,31.2486,31.671,1751101.0],["2017-06-07",31.671,33.3509,31.6308,33.0643,5175868.0],["2017-06-08",33.0643,33.3127,32.3781,32.5635,3022902.0],["2017-06-09",32.5635,33.9644,32.4909,33.5803,4723670.0],["2017-06-12",33.5803,33.58028030395508,32.3934,32.4393,3254073.0],["2017-06-13",32.4393,33.5745,32.229,33.284,3587695.0],["2017-06-14",33.284,34.9755,33.1636,34.1269,7194432.0],["2017-06-15",34.1269,34.9239,33.9625,34.727,4524351.0],["2017-06-16",34.727,34.9048,34.0524,34.4098,2481771.0],["2017-06-19",34.4098,34.5703,33.5612,33.9988,2749219.0],["2017-06-20",33.9988,34.3811,33.5268,33.5707,2603603.0],["2017-06-21",33.5707,33.9415,33.3127,33.779,1848727.0],["2017-06-22",33.779,33.8956,32.875,32.8922,2588721.0],["2017-06-23",32.8922,33.4847,32.7929,33.4408,2201473.0],["2017-06-26",33.4408,33.926212310791016,33.2936,33.9262,1821788.0],["2017-06-27",33.9262,34.2683,33.5994,33.6701,1891794.0],["2017-06-28",33.6701,33.670108795166016,32.6228,32.6686,2643244.0],["2017-06-29",32.6686,32.9458,32.6094,32.6457,1013851.0],["2017-06-30",32.6457,32.8712,32.3953,32.7221,1568469.0],["2017-07-03",32.7221,33.3815,32.4641,33.328,2175370.0],["2017-07-04",33.328,33.5516,33.1311,33.5019,1419212.0],["2017-07-05",33.5019,33.6281,32.9668,33.4274,2759952.0],["2017-07-06",33.4274,33.5134,32.682,33.0318,3682480.0],["2017-07-07",33.0318,36.3344,33.03175354003906,36.0974,10049180.0],["2017-07-10",36.0974,36.09736633300781,34.211,34.3352,6555675.0],["2017-07-11",34.3352,34.6792,33.6414,33.693,3231811.0],["2017-07-12",33.693,33.7905,32.7871,33.5917,3216909.0],["2017-07-13",33.5917,33.59174728393555,32.9018,32.94,2091292.0],["2017-07-14",32.94,32.94001770019531,29.646968841552734,29.647,8195063.0],["2017-07-17",29.647,29.646968841552734,27.1394,27.17,4590305.0],["2017-07-18",27.17,27.7109,26.977,27.365,2241114.0],["2017-07-19",27.365,27.364965438842773,26.1857,26.8719,3012908.0],["2017-07-20",26.8719,27.256,26.4954,26.719,2421443.0],["2017-07-21",26.719,27.1968,26.718969345092773,26.7534,1564623.0],["2017-07-24",26.7534,27.1356,25.9545,26.9541,2207524.0],["2017-07-25",26.9541,26.954055786132812,26.4094,26.5737,1544110.0],["2017-07-26",26.5737,27.1872,26.5317,26.5623,2011113.0],["2017-07-27",26.5623,27.4624,26.3807,27.2942,3580167.0],["2017-07-28",27.2942,27.3248,26.8929,26.9197,1695393.0],["2017-07-31",26.9197,26.984630584716797,26.6234,26.9846,1686085.0],["2017-08-01",26.9846,27.0209,26.6655,26.9388,1407622.0],["2017-08-02",26.9388,26.938764572143555,26.3367,26.3405,2135359.0],["2017-08-03",26.3405,27.1394,26.1857,26.4323,2037190.0],["2017-08-04",26.4323,26.5431,25.9736,26.0118,1822573.0],["2017-08-07",26.0118,26.373,25.8398,25.8494,1715849.0],["2017-08-08",25.8494,26.0405,25.5875,25.706,1677444.0],["2017-08-09",25.706,25.8933,25.5168,25.5168,1653854.0],["2017-08-10",25.5168,25.5187,24.6319,24.6548,3185657.0],["2017-08-11",24.6548,24.654842376708984,24.2745,24.393,2156421.0],["2017-08-14",24.393,24.9377,24.3338,24.8326,2468730.0],["2017-08-15",24.8326,25.664,24.5746,25.6105,3195601.0],["2017-08-16",25.6105,27.7396,25.4212,26.9024,5129770.0],["2017-08-17",26.9024,27.1356,26.3826,26.9254,2255396.0],["2017-08-18",26.9254,26.925384521484375,26.4418,26.8719,1718470.0],["2017-08-21",26.8719,27.5083,26.7629,27.1777,1501033.0],["2017-08-22",27.1777,27.9727,26.9713,27.5332,2896958.0],["2017-08-23",27.5332,27.533153533935547,26.6616,26.8719,2226165.0],["2017-08-24",26.8719,27.3248,26.545,26.7572,1370263.0],["2017-08-25",26.7572,27.7854,26.75719451904297,27.6,2736445.0],["2017-08-28",27.6,28.5327,27.0821,28.2231,4982097.0],["2017-08-29",28.2231,28.5614,27.923,28.139,2841296.0],["2017-08-30",28.139,28.13901710510254,27.6287,27.9058,1765137.0],["2017-08-31",27.9058,28.9035,27.839,28.6321,2275396.0],["2017-09-01",28.6321,31.495128631591797,28.2862,31.4951,9619911.0],["2017-09-04",31.4951,34.64482879638672,31.495128631591797,34.6448,2243037.0],["2017-09-05",34.6448,37.5652,34.64482879638672,36.3133,13658173.0],["2017-09-06",36.3133,39.9447,35.9445,39.9447,14090052.0],["2017-09-07",39.9447,39.944671630859375,37.441,37.4601,11427203.0],["2017-09-08",37.4601,37.6913,35.9311,36.3133,7166632.0],["2017-09-11",36.3133,36.9765,35.7553,36.3133,3739106.0],["2017-09-12",36.3133,38.1443,35.0328,37.0396,10530690.0],["2017-09-13",37.0396,37.0759,35.8566,36.5866,5421551.0],["2017-09-14",36.5866,40.2447,36.3707,38.4348,13843918.0],["2017-09-15",38.4348,39.1802,37.2689,38.129,6925918.0],["2017-09-18",38.129,41.94190216064453,38.129005432128906,41.9419,13996970.0],["2017-09-19",41.9419,43.0026,40.3269,41.1487,10441644.0],["2017-09-20",41.1487,43.7671,40.69,41.9323,10061693.0],["2017-09-21",41.9323,41.93234634399414,38.6087,38.8553,10725650.0],["2017-09-22",38.8553,38.85526657104492,36.3133,37.0778,7848753.0],["2017-09-25",37.0778,39.0751,37.0549,37.1505,7345981.0],["2017-09-26",37.1505,38.2246,35.5488,38.2246,6462028.0],["2017-09-27",38.2246,38.7826,37.4582,38.1768,5678024.0],["2017-09-28",38.1768,39.83,37.6187,37.8461,6139483.0],["2017-09-29",37.8461,38.4119,36.5427,37.6474,5059426.0],["2017-10-09",37.6474,41.0876,37.647377014160156,39.8051,9006729.0],["2017-10-10",39.8051,40.0517,39.2031,39.9982,4560623.0],["2017-10-11",39.9982,39.9982,36.3325,36.4261,7737358.0],["2017-10-12",36.4261,37.2651,35.9731,36.6956,3334360.0],["2017-10-13",36.6956,37.2116,35.9693,36.6726,2680013.0],["2017-10-16",36.6726,36.672645568847656,34.039,34.2492,6032251.0],["2017-10-17",34.2492,34.513,33.0318,33.7542,2887471.0],["2017-10-18",33.7542,34.7251,33.2573,33.3739,4204380.0],["2017-10-19",33.3739,33.5038,32.7833,33.3624,2610228.0],["2017-10-20",33.3624,34.0199,33.2554,33.8268,2179498.0],["2017-10-23",33.8268,34.5646,33.8096,34.49,2713655.0],["2017-10-24",34.49,34.490020751953125,32.9419,33.1617,3562039.0],["2017-10-25",33.1617,33.6357,33.026,33.5994,1834368.0],["2017-10-26",33.5994,34.9755,33.4064,34.5932,4207596.0],["2017-10-27",34.5932,34.7347,33.7485,33.7523,2967194.0],["2017-10-30",33.7523,35.071,33.5631,34.0696,4575377.0],["2017-10-31",34.0696,35.071,33.737,35.0194,4410279.0],["2017-11-01",35.0194,38.52080154418945,34.6697,38.5208,8859446.0],["2017-11-02",38.5208,40.1358,38.2628,38.7215,11824118.0],["2017-11-03",38.7215,41.6648,37.8423,40.4951,11137873.0],["2017-11-06",40.4951,41.4737,39.2165,40.4225,8886343.0],["2017-11-07",40.4225,40.4224853515625,38.4539,39.8204,7469849.0],["2017-11-08",39.8204,41.6648,39.3713,39.3904,8953862.0],["2017-11-09",39.3904,43.3295,38.8935,43.3295,12811528.0],["2017-11-10",43.3295,45.8561,43.2893,44.717,16592860.0],["2017-11-13",44.717,47.1462,43.5053,46.0358,11841359.0],["2017-11-14",46.0358,48.4496,44.5087,44.6482,13506049.0],["2017-11-15",44.6482,46.0606,42.2381,45.105,10352366.0],["2017-11-16",45.105,46.9875,43.7289,46.1199,9573711.0],["2017-11-17",46.1199,46.3473,42.0489,43.06,10701537.0],["2017-11-20",43.06,47.366,43.059974670410156,47.366,12711214.0],["2017-11-21",47.366,48.2585,46.2517,47.7864,9788076.0],["2017-11-22",47.7864,50.2653,45.8695,46.634,11777107.0],["2017-11-23",46.634,47.0487,44.0939,44.5316,8168755.0],["2017-11-24",44.5316,45.2961,42.0489,42.0489,8327679.0],["2017-11-27",42.0489,42.048927307128906,38.0124,38.1194,9177473.0],["2017-11-28",38.1194,41.9323,38.119441986083984,41.6648,8811922.0],["2017-11-29",41.6648,41.664772033691406,39.1821,39.9485,8626752.0],["2017-11-30",39.9485,43.9506,39.7593,42.9778,12872708.0],["2017-12-01",42.9778,44.524,42.9777946472168,43.9774,9351407.0],["2017-12-04",43.9774,43.97736740112305,41.1105,41.2061,7834502.0],["2017-12-05",41.2061,42.8077,39.4669,40.518,6345366.0],["2017-12-06",40.518,42.4044,40.2925,42.154,6651270.0],["2017-12-07",42.154,42.4293,40.3709,40.411,5266140.0],["2017-12-08",40.411,42.4293,40.411014556884766,41.4736,6250396.0],["2017-12-11",41.4736,42.8077,40.9806,42.1235,5173970.0],["2017-12-12",42.1235,43.3428,41.7298,42.2477,5279499.0],["2017-12-13",42.2477,42.5248,41.2596,42.0833,3791814.0],["2017-12-14",42.0833,43.1938,41.1889,43.0561,5294119.0],["2017-12-15",43.0561,44.8756,42.8115,43.7404,7795430.0],["2017-12-18",43.7404,43.74037170410156,40.3651,41.1927,5761727.0],["2017-12-19",41.1927,41.7603,40.9003,41.3169,2608705.0],["2017-12-20",41.3169,41.8177,39.9619,41.4756,3784701.0],["2017-12-21",41.4756,42.5153,40.8621,41.9515,3796430.0],["2017-12-22",41.9515,42.3834,41.1392,41.3781,2822065.0],["2017-12-25",41.3781,41.6151,40.518,40.5945,2344899.0],["2017-12-26",40.5945,42.2305,40.3269,42.0547,4616706.0],["2017-12-27",42.0547,42.054664611816406,40.6537,40.8238,3403863.0],["2017-12-28",40.8238,41.0799,39.5624,39.9294,4460166.0],["2017-12-29",39.9294,40.7856,39.7574,40.1129,2201006.0],["2018-01-02",40.1129,40.4187,38.322,40.1186,4381422.0],["2018-01-03",40.1186,40.118595123291016,39.098,39.7459,2184719.0],["2018-01-04",39.7459,40.6671,39.4669,39.9867,3084262.0],["2018-01-05",39.9867,39.98672103881836,38.7024,38.7941,3328222.0],["2018-01-08",38.7941,38.9126,38.0354,38.6068,2353858.0],["2018-01-09",38.6068,39.3388,38.4004,38.7788,1910640.0],["2018-01-10",38.7788,39.0464,36.4414,37.0664,3574162.0],["2018-01-11",37.0664,37.613,36.1757,37.03,3995877.0],["2018-01-12",37.03,37.03004455566406,35.9884,36.0763,3633613.0],["2018-01-15",36.0763,36.07634735107422,32.5215,32.7489,5470310.0],["2018-01-16",32.7489,33.0585,31.7837,32.1373,3732655.0],["2018-01-17",32.1373,33.4809,31.9213,33.1388,3730752.0],["2018-01-18",33.1388,33.1387825012207,32.5864,32.6629,1781034.0],["2018-01-19",32.6629,33.7198,32.661,32.9687,2176452.0],["2018-01-22",32.9687,33.9052,31.9385,33.4427,2872353.0],["2018-01-23",33.4427,33.4809,32.7393,33.0795,1707408.0],["2018-01-24",33.0795,35.2622,32.6056,34.5359,5479818.0],["2018-01-25",34.5359,34.535892486572266,33.7026,33.7236,3058805.0],["2018-01-26",33.7236,34.2091,33.2286,33.3012,1415833.0],["2018-01-29",33.3012,33.7771,30.5797,31.5792,2608731.0],["2018-01-30",31.5792,31.9175,31.0173,31.4321,1173903.0],["2018-01-31",31.4321,31.432056427001953,28.2881,28.29,4563034.0],["2018-02-01",28.29,28.4773,26.8757,27.3306,2604628.0],["2018-02-02",27.3306,28.3397,26.438,26.9101,2643654.0],["2018-02-05",26.9101,27.3764,25.9946,26.7075,1510238.0],["2018-02-06",26.7075,26.7362,25.2053,25.3238,2077436.0],["2018-02-07",25.3238,26.3501,23.9878,25.6697,2421602.0],["2018-02-08",25.6697,27.0362,25.2492,26.4571,2258339.0],["2018-02-09",26.4571,26.9923,25.4346,26.0577,2527500.0],["2018-02-12",26.0577,28.4773,26.057682037353516,27.5217,3579059.0],["2018-02-13",27.5217,28.7984,27.52168846130371,27.902,4120241.0],["2018-02-14",27.902,27.902021408081055,25.9277,26.2985,3057318.0],["2018-02-22",26.2985,28.0511,26.2106,27.3306,2196421.0],["2018-02-23",27.3306,27.8657,27.1777,27.5599,1859891.0],["2018-02-26",27.5599,30.315902709960938,27.559911727905273,30.3159,5102559.0],["2018-02-27",30.3159,33.3471,30.315902709960938,32.2998,9018641.0],["2018-02-28",32.2998,32.29975128173828,30.5797,31.5353,5077205.0],["2018-03-01",31.5353,32.9362,30.8759,32.0131,4643849.0],["2018-03-02",32.0131,32.8349,31.0192,32.1641,3742398.0],["2018-03-05",32.1641,32.9056,31.7474,32.682,3700850.0],["2018-03-06",32.682,34.1154,32.0838,33.4484,6907979.0],["2018-03-07",33.4484,33.44840621948242,31.9806,32.1086,4635408.0],["2018-03-08",32.1086,32.4527,31.5391,31.864,2787614.0],["2018-03-09",31.864,33.4809,31.8621,33.1063,5450541.0],["2018-03-12",33.1063,34.3581,33.0451,33.9683,6002426.0],["2018-03-13",33.9683,34.1728,33.0643,33.1999,3617403.0],["2018-03-14",33.1999,33.9434,32.9228,32.9706,3483556.0],["2018-03-15",32.9706,33.2516,31.174,32.1048,4227545.0],["2018-03-16",32.1048,32.5406,31.325,31.497,2567859.0],["2018-03-19",31.497,32.7737,31.3212,32.0284,2987656.0],["2018-03-20",32.0284,32.682,31.5926,32.5291,2489243.0],["2018-03-21",32.5291,33.0948,31.2639,31.3059,3171298.0],["2018-03-22",31.3059,31.8372,31.0575,31.4015,2676080.0],["2018-03-23",31.4015,31.40148162841797,28.2613,28.2613,4491925.0],["2018-03-26",28.2613,29.7177,26.9502,29.647,4166365.0],["2018-03-27",29.647,31.1148,29.646968841552734,30.8587,3795445.0],["2018-03-28",30.8587,30.9619,29.9298,30.465,2726609.0],["2018-03-29",30.465,31.1033,29.9279,30.4096,2724398.0],["2018-03-30",30.4096,33.450321197509766,30.40955352783203,33.4503,8785507.0],["2018-04-02",33.4503,36.3133,33.4465,34.9717,11601127.0],["2018-04-03",34.9717,36.3133,34.0199,36.1165,8180750.0],["2018-04-04",36.1165,36.6956,34.6143,34.9755,5913046.0],["2018-04-09",34.9755,35.222,34.0447,34.4709,3671608.0],["2018-04-10",34.4709,34.470916748046875,31.0231,31.3441,8506085.0],["2018-04-11",31.3441,32.1086,31.1148,31.2276,3533859.0],["2018-04-12",31.2276,31.5123,30.0254,30.4822,4419120.0],["2018-04-13",30.4822,31.1301,30.482181549072266,30.939,2959082.0],["2018-04-16",30.939,31.2983,30.2356,30.9619,2698829.0],["2018-04-17",30.9619,32.6495,30.961896896362305,32.0322,7971954.0],["2018-04-18",32.0322,35.23540496826172,32.03218460083008,35.2354,12175601.0],["2018-04-19",35.2354,36.6956,34.1785,34.383,11642450.0],["2018-04-20",34.383,37.2689,34.38299560546875,35.9024,12871856.0],["2018-04-23",35.9024,36.1222,32.7776,34.2913,10538136.0],["2018-04-24",34.2913,35.5469,33.4675,35.0137,7063647.0],["2018-04-25",35.0137,35.013694763183594,33.3605,33.9434,7938692.0],["2018-04-26",33.9434,35.1437,33.4465,33.5956,6437695.0],["2018-04-27",33.5956,33.9702,30.2356,30.981,10106232.0],["2018-05-02",30.981,31.3384,30.0388,30.3656,4500582.0],["2018-05-03",30.3656,30.4076,28.5308,30.1974,5079862.0],["2018-05-04",30.1974,31.6194,29.9222,30.8702,4917246.0],["2018-05-07",30.8702,31.3785,30.4229,31.3633,3274729.0],["2018-05-08",31.3633,31.4741,30.6217,31.1645,3579085.0],["2018-05-09",31.1645,32.2042,30.9695,31.4168,4314832.0],["2018-05-10",31.4168,31.6289,30.3063,30.8625,3984907.0],["2018-05-11",30.8625,30.939,30.3063,30.3331,3116400.0],["2018-05-14",30.3331,30.5797,29.2418,29.5285,3426935.0],["2018-05-15",29.5285,30.1592,29.3526,30.1592,2127893.0],["2018-05-16",30.1592,30.1974,29.5705,29.6489,2354268.0],["2018-05-17",29.6489,30.1018,29.5304,29.7215,1821101.0],["2018-05-18",29.7215,30.1898,29.624,29.9509,1967184.0],["2018-05-21",29.9509,30.6943,29.95086097717285,30.6217,3872917.0],["2018-05-22",30.6217,30.866336822509766,30.2356,30.8663,3109816.0],["2018-05-23",30.8663,31.5295,30.4478,30.723,4400412.0],["2018-05-24",30.723,31.153,30.2127,30.249,3243134.0],["2018-05-25",30.249,30.24901008605957,29.0526,29.238,3345494.0],["2018-05-28",29.238,29.5457,28.7621,28.8022,2145308.0],["2018-05-29",28.8022,29.2017,27.9039,28.0052,2971620.0],["2018-05-30",28.0052,28.6111,26.9865,27.2713,2818742.0],["2018-05-31",27.2713,27.7128,26.9865,27.3306,2797947.0],["2018-06-01",27.3306,27.5198,26.375,26.6043,2892681.0],["2018-06-04",26.6043,27.1012,26.4858,26.8508,1692070.0],["2018-06-05",26.8508,27.493,26.850845336914062,27.4835,2167831.0],["2018-06-06",27.4835,27.6708,27.2732,27.428,1639644.0],["2018-06-07",27.428,27.7109,26.8547,26.9445,1504223.0],["2018-06-08",26.9445,26.9723,26.5147,26.7138,1613710.0],["2018-06-11",26.7138,26.7425,26.3405,26.3443,1408212.0],["2018-06-12",26.3443,26.597,25.389,26.2429,1618757.0],["2018-06-13",26.2429,27.1043,25.8887,26.5147,2491895.0],["2018-06-14",26.5147,26.9053,26.2275,26.8478,2276175.0],["2018-06-15",26.8478,26.9857,25.8925,26.4764,2012738.0],["2018-06-19",26.4764,26.8019,24.1217,24.7152,3243463.0],["2018-06-20",24.7152,25.4235,24.5945,25.1459,2105098.0],["2018-06-21",25.1459,25.2474,23.8001,23.869,3014579.0],["2018-06-22",23.869,24.2748,23.5474,24.1217,1625649.0],["2018-06-25",24.1217,24.4931,24.0834,24.1351,1705614.0],["2018-06-26",24.1351,25.2225,23.7005,25.1133,2578541.0],["2018-06-27",25.1133,25.5537,24.9296,25.1153,2090077.0],["2018-06-28",25.1153,25.6513,24.8894,24.9257,2324324.0],["2018-06-29",24.9257,26.6487,24.9257,26.5147,3730424.0],["2018-07-02",26.5147,27.1809,26.1318,26.3309,3370017.0],["2018-07-03",26.3309,27.8548,26.061,27.5447,4494228.0],["2018-07-04",27.5447,27.544668197631836,25.6609,26.151,3643813.0],["2018-07-05",26.151,26.3501,25.3086,25.6168,2329827.0],["2018-07-06",25.6168,26.8,25.616844177246094,26.1146,3232098.0],["2018-07-09",26.1146,26.6047,26.0552,26.4956,2254042.0],["2018-07-10",26.4956,26.798,26.1395,26.6679,1934138.0],["2018-07-11",26.6679,26.667861938476562,24.696,25.2952,3717229.0],["2018-07-12",25.2952,27.089,25.1363,26.4956,4616434.0],["2018-07-13",26.4956,27.0852,26.151,26.821,3508833.0],["2018-07-16",26.821,27.717,26.7157,27.1809,4001882.0],["2018-07-17",27.1809,27.6366,26.5721,27.0373,3079805.0],["2018-07-18",27.0373,27.65,26.8268,26.9665,2562864.0],["2018-07-19",26.9665,26.9914,26.1108,26.2486,2770783.0],["2018-07-20",26.2486,26.6985,26.1242,26.6162,1958984.0],["2018-07-23",26.6162,27.4719,26.4209,27.1541,2568244.0],["2018-07-24",27.1541,27.2996,26.6487,27.1618,2697449.0],["2018-07-25",27.1618,27.6653,26.9282,27.0239,3096939.0],["2018-07-26",27.0239,27.1599,25.8791,25.9614,3681814.0],["2018-07-27",25.9614,26.1988,25.8447,25.8638,1351289.0],["2018-07-30",25.8638,25.9959,24.8874,25.0789,2033056.0],["2018-07-31",25.0789,25.188,24.4471,24.5543,2184113.0],["2018-08-01",24.5543,25.1363,24.466278076171875,24.4663,1591064.0],["2018-08-02",24.4663,24.466278076171875,23.5282,23.9838,2708342.0],["2018-08-03",23.9838,24.0451,22.9922,23.1549,2191339.0],["2018-08-06",23.1549,23.2525,22.4906,22.6859,1312688.0],["2018-08-07",22.6859,23.2698,22.6284,23.2602,1404448.0],["2018-08-08",23.2602,23.3483,22.4944,22.5097,1510613.0],["2018-08-09",22.5097,24.2136,22.3336,23.9685,3756019.0],["2018-08-10",23.9685,24.2136,23.7407,24.1217,2524033.0],["2018-08-13",24.1217,24.5046,23.5837,24.4127,2228411.0],["2018-08-14",24.4127,24.412673950195312,23.9302,24.07,1559238.0],["2018-08-15",24.07,24.1083,23.264,23.3176,1733065.0],["2018-08-16",23.3176,23.8575,22.7548,23.3942,1646085.0],["2018-08-17",23.3942,23.892,23.197,23.3272,1278083.0],["2018-08-20",23.3272,23.8613,22.973,23.8537,1633054.0],["2018-08-21",23.8537,24.1427,23.6067,23.9302,1370827.0],["2018-08-22",23.9302,23.93024253845215,23.5129,23.5282,1010615.0],["2018-08-23",23.5282,24.4433,23.5148,23.9666,2170206.0],["2018-08-24",23.9666,24.2519,23.8709,23.9685,1578136.0],["2018-08-27",23.9685,23.96853256225586,22.9979,23.8269,3110785.0],["2018-08-28",23.8269,23.9456,23.5263,23.6584,2160775.0],["2018-08-29",23.6584,23.7139,23.2793,23.3808,1267391.0],["2018-08-30",23.3808,23.4727,23.0113,23.0381,1108723.0],["2018-08-31",23.0381,23.1664,22.705,22.7165,1079492.0],["2018-09-03",22.7165,23.1415,22.7165,23.1224,1307570.0],["2018-09-04",23.1224,23.2889,22.8467,23.1836,1536392.0],["2018-09-05",23.1836,23.183618545532227,22.43507957458496,22.4351,2066856.0],["2018-09-06",22.4351,22.8333,22.4178,22.5672,1158467.0],["2018-09-07",22.5672,22.8371,21.855,21.878,1893666.0],["2018-09-10",21.878,22.0063,21.7363,21.7689,1015389.0],["2018-09-11",21.7689,22.0158,21.6368,21.8799,1070072.0],["2018-09-12",21.8799,22.0082,21.7497,21.8091,772819.0],["2018-09-13",21.8091,22.1632,21.7765,22.0541,964948.0],["2018-09-14",22.0541,22.1077,21.7344,21.7344,863599.0],["2018-09-17",21.7344,21.8091,21.1218,21.252,774034.0],["2018-09-18",21.252,21.6234,21.1639,21.6138,911507.0],["2018-09-19",21.6138,22.5519,21.4626,22.1785,1793188.0],["2018-09-20",22.1785,22.3604,21.6329,21.6904,992671.0],["2018-09-21",21.6904,21.9967,21.5755,21.901,962056.0],["2018-09-25",21.901,22.303,21.6349,21.9775,925133.0],["2018-09-26",21.9775,22.1881,21.7995,21.9986,959338.0],["2018-09-27",21.9986,22.169,21.6368,21.6463,1050774.0],["2018-09-28",21.6463,21.9201,21.5104,21.8971,795388.0],["2018-10-08",21.8971,21.89712905883789,20.8691,20.9227,1181257.0],["2018-10-09",20.9227,21.185,20.894,20.9993,620003.0],["2018-10-10",20.9993,21.5372,20.9016,21.3783,998979.0],["2018-10-11",21.3783,21.378320693969727,19.2399,19.3242,2041108.0],["2018-10-12",19.3242,19.32415008544922,17.6337,18.4569,2300827.0],["2018-10-15",18.4569,18.45691680908203,16.732,16.7473,4922374.0],["2018-10-16",16.7473,16.8392,15.4838,15.9682,3044395.0],["2018-10-17",15.9682,16.464,15.6619,16.2611,2737496.0],["2018-10-18",16.2611,16.261075973510742,15.6906,15.7174,1753855.0],["2018-10-19",15.7174,16.4238,15.3536,16.3377,2748516.0],["2018-10-22",16.3377,17.5227,16.337656021118164,17.1341,3097964.0],["2018-10-23",17.1341,17.2681,16.4659,16.5597,2176934.0],["2018-10-24",16.5597,17.1915,16.508,16.8316,1989753.0],["2018-10-25",16.8316,16.831571578979492,16.0811,16.3166,1771804.0],["2018-10-26",16.3166,16.6937,16.31659698486328,16.4123,1247185.0],["2018-10-29",16.4123,16.5195,15.8705,16.2726,1112826.0],["2018-10-30",16.2726,16.3913,15.6982,16.1788,1632316.0],["2018-10-31",16.1788,17.0441,16.178760528564453,16.7454,2508218.0],["2018-11-01",16.7454,17.8424,16.74542808532715,16.8469,3598736.0],["2018-11-02",16.8469,17.9821,16.84688949584961,17.7811,3800553.0],["2018-11-05",17.7811,18.1008,17.2834,17.4786,3200529.0],["2018-11-06",17.4786,17.8941,17.2489,17.8328,2590064.0],["2018-11-07",17.8328,17.9936,17.4231,17.5189,2127703.0],["2018-11-08",17.5189,17.8041,17.3982,17.4786,1551290.0],["2018-11-09",17.4786,17.6663,17.293,17.3848,1203083.0],["2018-11-12",17.3848,18.3459,17.3734,18.21,2678444.0],["2018-11-13",18.21,18.455,17.8271,18.2406,2631572.0],["2018-11-14",18.2406,18.6656,18.0377,18.3018,2305873.0],["2018-11-15",18.3018,20.13203239440918,18.301849365234375,20.132,4130180.0],["2018-11-16",20.132,21.7746,20.13203239440918,20.5398,7376428.0],["2018-11-19",20.5398,21.3611,20.1225,20.7466,4850876.0],["2018-11-20",20.7466,21.3975,20.4039,20.446,4164826.0],["2018-11-21",20.446,20.6489,19.91,20.5704,3019384.0],["2018-11-22",20.5704,21.2405,20.2431,20.4441,2678742.0],["2018-11-23",20.4441,20.4862,19.8717,20.0631,3016938.0],["2018-11-26",20.0631,20.063112258911133,18.4741,18.5316,4078713.0],["2018-11-27",18.5316,19.1059,18.53157615661621,19.0753,2633603.0],["2018-11-28",19.0753,19.3356,18.926,19.0102,2562859.0],["2018-11-29",19.0102,19.6113,17.2298,17.9745,3221550.0],["2018-11-30",17.9745,19.238,17.649,19.1614,3768506.0],["2018-12-03",19.1614,20.0995,19.16142463684082,19.5692,3213350.0],["2018-12-04",19.5692,19.8487,19.3376,19.3567,2057441.0],["2018-12-05",19.3567,19.3566951751709,18.7632,18.991,1766398.0],["2018-12-06",18.991,19.1059,18.4933,18.4971,1703598.0],["2018-12-07",18.4971,18.9106,18.3899,18.4186,1322894.0],["2018-12-10",18.4186,18.4933,17.9668,18.1104,1357955.0],["2018-12-11",18.1104,18.4378,18.0338,18.1698,1130775.0],["2018-12-12",18.1698,18.2942,18.053,18.1334,1033338.0],["2018-12-13",18.1334,18.7058,18.0319,18.4167,1724624.0],["2018-12-14",18.4167,18.4703,17.6433,17.6452,1511033.0],["2018-12-17",17.6452,17.8271,17.4442,17.8232,918979.0],["2018-12-18",17.8232,17.9343,17.4652,17.7084,967184.0],["2018-12-19",17.7084,17.8902,17.4595,17.4901,769234.0],["2018-12-20",17.4901,17.6471,17.2317,17.5897,975133.0],["2018-12-21",17.5897,17.7237,17.3466,17.5878,828722.0],["2018-12-24",17.5878,17.8998,17.3848,17.8252,807337.0],["2018-12-25",17.8252,17.825157165527344,17.2336,17.806,1386232.0],["2018-12-26",17.806,17.9017,17.6299,17.6816,937933.0],["2018-12-27",17.6816,18.0319,17.291,17.3064,1021359.0],["2018-12-28",17.3064,17.5878,17.2259,17.2259,769562.0],["2019-01-02",17.2259,17.4595,17.136,17.157,925133.0],["2019-01-03",17.157,17.494,17.0575,17.0977,908943.0],["2019-01-04",17.0977,18.4148,17.0766,17.9592,2690490.0],["2019-01-07",17.9592,18.3593,17.8481,18.2368,2423869.0],["2019-01-08",18.2368,18.236757278442383,17.7811,17.8118,1578982.0],["2019-01-09",17.8118,18.3631,17.7505,18.0357,2214370.0],["2019-01-10",18.0357,18.1487,17.806,17.8711,1355437.0],["2019-01-11",17.8711,18.0147,17.7179,17.8998,1197954.0],["2019-01-14",17.8998,17.9477,17.538,17.6088,1058467.0],["2019-01-15",17.6088,17.8194,17.5169,17.806,877660.0],["2019-01-16",17.806,18.0338,17.7275,17.8232,1138175.0],["2019-01-17",17.8232,17.8998,17.3542,17.3753,1537956.0],["2019-01-18",17.3753,17.5897,17.2661,17.5552,929604.0],["2019-01-21",17.5552,17.6911,17.4365,17.6567,960846.0],["2019-01-22",17.6567,17.7907,17.4614,17.5859,915389.0],["2019-01-23",17.5859,17.7639,17.471,17.7045,1025174.0],["2019-01-24",17.7045,19.4754,17.6797,19.4754,4803753.0],["2019-01-25",19.4754,20.4192,19.2016,19.3682,8120914.0],["2019-01-28",19.3682,19.7185,18.5928,18.6981,4668552.0],["2019-01-29",18.6981,18.9336,17.7658,17.783,4815148.0],["2019-01-30",17.783,17.783039093017578,16.464,16.7818,3643967.0],["2019-01-31",16.7818,17.3255,16.78179931640625,17.0,2149057.0],["2019-02-01",17.0,17.8041,17.000045776367188,17.5859,1526874.0],["2019-02-11",17.5859,17.739,15.8265,17.6509,2153344.0],["2019-02-12",17.6509,18.1659,17.5514,17.9266,1951312.0],["2019-02-13",17.9266,19.1193,17.8041,18.5335,3073857.0],["2019-02-14",18.5335,18.5871,18.208,18.4186,1940948.0],["2019-02-15",18.4186,18.7422,18.2444,18.4359,1653849.0],["2019-02-18",18.4359,20.0574,18.43585777282715,19.7472,4676193.0],["2019-02-19",19.7472,19.747234344482422,19.1921,19.5711,3063600.0],["2019-02-20",19.5711,19.571109771728516,19.1461,19.3892,1579495.0],["2019-02-21",19.3892,20.0746,19.2782,19.3107,3147965.0],["2019-02-22",19.3107,19.887,18.993,19.7606,2316006.0],["2019-02-25",19.7606,21.5717,19.76063346862793,21.0797,4936153.0],["2019-02-26",21.0797,22.4236,20.5034,21.3094,4994354.0],["2019-02-27",21.3094,21.8148,21.0586,21.4338,2824963.0],["2019-02-28",21.4338,22.3413,21.433839797973633,22.324,4876948.0],["2019-03-01",22.324,22.324045181274414,20.0918,20.4498,9961862.0],["2019-03-04",20.4498,21.8244,20.449825286865234,20.7944,7403387.0],["2019-03-05",20.7944,22.7797,20.5704,22.7605,8325879.0],["2019-03-06",22.7605,23.5665,22.2283,22.7912,6818953.0],["2019-03-07",22.7912,23.3157,22.2379,22.8237,4724311.0],["2019-03-08",22.8237,24.562,22.169,23.1855,7491941.0],["2019-03-11",23.1855,24.3399,22.7816,23.7292,5072575.0],["2019-03-12",23.7292,23.9302,22.9922,23.4268,5543346.0],["2019-03-13",23.4268,23.4287,21.6578,21.7842,5384130.0],["2019-03-14",21.7842,22.1766,20.4269,20.9572,3433499.0],["2019-03-15",20.9572,21.3324,20.5896,20.8672,2139498.0],["2019-03-18",20.8672,21.326631546020508,20.6949,21.3266,1775475.0],["2019-03-19",21.3266,22.0158,21.0854,21.2501,2446166.0],["2019-03-20",21.2501,21.8186,20.6757,21.1371,2563685.0],["2019-03-21",21.1371,21.4989,20.871,21.1601,2690783.0],["2019-03-22",21.1601,21.5946,20.6528,20.8519,3415915.0],["2019-03-25",20.8519,20.9016,20.222,20.7006,2270186.0],["2019-03-26",20.7006,20.8404,19.8927,20.3924,2668439.0],["2019-03-27",20.3924,20.4996,19.8889,20.446,1634423.0],["2019-03-28",20.446,21.1275,20.1014,20.3503,2385663.0],["2019-03-29",20.3503,20.8289,20.1225,20.7906,2132016.0],["2019-04-01",20.7906,21.3573,20.79059600830078,21.2864,2698906.0],["2019-04-02",21.2864,21.8129,20.9993,21.3113,3641044.0],["2019-04-03",21.3113,21.3343,20.8691,21.1294,2316253.0],["2019-04-04",21.1294,21.6081,20.8691,21.0356,2420525.0],["2019-04-08",21.0356,21.2252,20.2278,20.4556,2406756.0],["2019-04-09",20.4556,20.6815,20.1014,20.6374,1578326.0],["2019-04-10",20.6374,20.6642,20.1014,20.1933,2732737.0],["2019-04-11",20.1933,20.2565,19.91,19.9865,1584710.0],["2019-04-12",19.9865,20.1378,19.776,19.8832,1659495.0],["2019-04-15",19.8832,20.1971,19.8582706451416,19.8583,1683085.0],["2019-04-16",19.8583,20.024826049804688,19.1633,20.0248,2618003.0],["2019-04-17",20.0248,20.1933,19.9042,20.1205,1685111.0],["2019-04-18",20.1205,20.12054443359375,19.7472,19.774,1382976.0],["2019-04-19",19.774,19.887,19.4888,19.7798,1381032.0],["2019-04-22",19.7798,19.8085,19.393068313598633,19.3931,1307099.0],["2019-04-23",19.3931,19.4505,19.170995712280273,19.171,1223596.0],["2019-04-24",19.171,19.5558,19.0485,19.4888,1373304.0],["2019-04-25",19.4888,19.488786697387695,18.7939,18.7958,1652608.0],["2019-04-26",18.7958,18.795766830444336,18.2827,18.2827,1687085.0],["2019-05-06",18.2827,18.282703399658203,15.7002,15.8667,1690203.0],["2019-05-07",15.8667,16.129,15.7538,16.0562,1227601.0],["2019-05-08",16.0562,16.4544,15.6121,16.15,1588844.0],["2019-05-09",16.15,16.5824,16.0436,16.2584,1140995.0],["2019-05-10",16.2584,17.0617,15.9516,17.0579,2495079.0],["2019-05-13",17.0579,17.057865142822266,16.2219,16.4808,1800609.0],["2019-05-14",16.4808,16.6725,16.1203,16.22,1113364.0],["2019-05-15",16.22,16.5747,16.220022201538086,16.521,1048749.0],["2019-05-16",16.521,16.6706,16.2718,16.6035,1085646.0],["2019-05-17",16.6035,17.1211,16.0935,16.268,2720747.0],["2019-05-20",16.268,17.89570426940918,16.2162,17.8957,6178878.0],["2019-05-21",17.8957,17.9206,17.1595,17.4126,3534244.0],["2019-05-22",17.4126,18.7086,17.412559509277344,18.6358,5630701.0],["2019-05-23",18.6358,19.6558,18.4076,18.979,6007564.0],["2019-05-24",18.979,18.978960037231445,18.237,18.4632,2975015.0],["2019-05-27",18.4632,19.3643,18.2523,19.0537,3187319.0],["2019-05-28",19.0537,19.1228,18.5016,18.7374,2522597.0],["2019-05-29",18.7374,19.0614,18.3098,18.6185,2415910.0],["2019-05-30",18.6185,18.618515014648438,17.9302,18.283,2142882.0],["2019-05-31",18.283,18.5111,18.0222,18.0644,1896932.0],["2019-06-03",18.0644,18.492,18.0242,18.0318,1525684.0],["2019-06-04",18.0318,18.3271,17.5966,17.773,1662777.0],["2019-06-05",17.773,18.0395,17.6771,17.7557,1174365.0],["2019-06-06",17.7557,17.8056,16.6821,16.7089,1970528.0],["2019-06-10",16.7089,17.0981,16.708927154541016,16.9371,992312.0],["2019-06-11",16.9371,17.5774,16.6821,17.4394,1279493.0],["2019-06-12",17.4394,17.6158,17.0061,17.2745,1491264.0],["2019-06-13",17.2745,18.3827,17.0061,17.4202,1412315.0],["2019-06-14",17.4202,17.6388,16.9294,16.9467,1195903.0],["2019-06-17",16.9467,17.148,16.4654,16.5575,1099287.0],["2019-06-18",16.5575,16.7089,16.4117,16.5632,815717.0],["2019-06-19",16.5632,17.332,16.56321144104004,16.9543,1499371.0],["2019-06-20",16.9543,17.1326,16.6131,17.0636,1270498.0],["2019-06-21",17.0636,17.6005,17.06361961364746,17.3819,1571490.0],["2019-06-24",17.3819,17.5257,17.1614,17.2323,1066882.0],["2019-06-25",17.2323,17.2764,16.7971,16.9447,1033338.0],["2019-06-26",16.9447,17.1748,16.6802,17.1173,1017954.0],["2019-06-27",17.1173,17.5391,17.0444,17.2937,1333853.0],["2019-06-28",17.2937,17.4279,16.6802,17.125,1053338.0],["2019-07-01",17.125,17.7327,17.124969482421875,17.4854,1714188.0],["2019-07-02",17.4854,17.6637,17.426,17.4298,1380581.0],["2019-07-03",17.4298,17.5774,17.1154,17.2266,1430776.0],["2019-07-04",17.2266,17.3052,16.8681,16.9102,1628213.0],["2019-07-05",16.9102,17.541,16.893,17.4854,2315555.0],["2019-07-08",17.4854,17.48541259765625,16.4213,16.5479,2738111.0],["2019-07-09",16.5479,16.9658,16.4827,16.9006,1546674.0],["2019-07-10",16.9006,18.2025,16.90064811706543,17.7232,5249658.0],["2019-07-11",17.7232,17.7922,17.1787,17.1978,3580182.0],["2019-07-12",17.1978,17.197824478149414,16.661,16.7473,2689455.0],["2019-07-15",16.7473,17.9264,16.747270584106445,17.8976,5277909.0],["2019-07-16",17.8976,19.4698,17.6388,18.5035,7194996.0],["2019-07-17",18.5035,20.353633880615234,18.503477096557617,20.3536,8203329.0],["2019-07-18",20.3536,20.353633880615234,19.7497,19.8858,7222294.0],["2019-07-19",19.8858,21.0323,19.885822296142578,20.2271,6969256.0],["2019-07-22",20.2271,20.6451,19.0863,19.6826,5918487.0],["2019-07-23",19.6826,20.4898,19.5618,19.9817,5783363.0],["2019-07-24",19.9817,21.0266,19.7976,20.323,8107416.0],["2019-07-25",20.323,20.9461,20.0775,20.1504,6734347.0],["2019-07-26",20.1504,20.6892,19.859,20.553,5156560.0],["2019-07-29",20.553,20.9959,20.2309,20.4265,5515003.0],["2019-07-30",20.4265,20.6451,19.813,19.8954,4009067.0],["2019-07-31",19.8954,20.2616,19.7765,20.0507,3173293.0],["2019-08-01",20.0507,20.323,19.8053,20.2731,3424966.0],["2019-08-02",20.2731,20.273109436035156,19.2685,19.7401,5268140.0],["2019-08-05",19.7401,20.1312,19.3164,19.4449,4311986.0],["2019-08-06",19.4449,19.444852828979492,18.5016,18.8083,3704793.0],["2019-08-07",18.8083,19.0116,18.6377,18.6799,2437110.0],["2019-08-08",18.6799,18.885,18.444,18.6511,3536674.0],["2019-08-09",18.6511,18.9579,17.888,18.0222,3653352.0],["2019-08-12",18.0222,18.8869,18.0222,18.8294,4281473.0],["2019-08-13",18.8294,18.9847,18.444,18.6281,2676337.0],["2019-08-14",18.6281,19.1668,18.2293,18.2581,4202627.0],["2019-08-15",18.2581,18.5591,17.449,18.5073,2751296.0],["2019-08-16",18.5073,18.8371,18.2696,18.5859,2924117.0],["2019-08-19",18.5859,19.4238,18.585920333862305,19.1649,5027031.0],["2019-08-20",19.1649,19.7861,19.1649,19.4717,3639865.0],["2019-08-21",19.4717,20.2578,19.1726,19.951,5698127.0],["2019-08-22",19.951,20.438,19.6059,19.9395,3837748.0],["2019-08-23",19.9395,20.0948,19.3643,19.5618,2599146.0],["2019-08-26",19.5618,19.7823,19.0576,19.2896,2316268.0],["2019-08-27",19.2896,20.2213,19.289552688598633,20.0124,4678603.0],["2019-08-28",20.0124,20.5108,19.7535,20.1408,3988297.0],["2019-08-29",20.1408,20.9518,19.9779,20.4763,5281078.0],["2019-08-30",20.4763,22.524,20.3766,21.9871,15871559.0],["2019-09-02",21.9871,23.22760772705078,21.2202,23.2276,13522455.0],["2019-09-03",23.2276,23.22760772705078,22.4319,22.9074,8367233.0],["2019-09-04",22.9074,23.2027,22.5585,22.9496,6221447.0],["2019-09-05",22.9496,23.3676,22.2402,22.2786,7738332.0],["2019-09-06",22.2786,23.3311,22.2402,22.6007,6448607.0],["2019-09-09",22.6007,24.861116409301758,22.600664138793945,24.8611,8452567.0],["2019-09-10",24.8611,26.2089,24.861116409301758,25.5302,11353187.0],["2019-09-11",25.5302,25.883,24.4067,24.9819,8027785.0],["2019-09-12",24.9819,25.4037,24.4432,24.516,6817173.0],["2019-09-16",24.516,24.6521,23.6897,24.215,6651721.0],["2019-09-17",24.215,24.3281,23.3388,23.7357,6217622.0],["2019-09-18",23.7357,23.9542,23.3139,23.4653,3712855.0],["2019-09-19",23.4653,23.9658,23.1988,23.8124,4083221.0],["2019-09-20",23.8124,24.8228,23.4481,24.6675,8726265.0],["2019-09-23",24.6675,24.9359,23.5823,24.9359,7114672.0],["2019-09-24",24.9359,27.43024253845215,24.5716,27.4302,10577198.0],["2019-09-25",27.4302,27.43024253845215,25.4152,25.5839,8923046.0],["2019-09-26",25.5839,25.8696,24.3262,25.1468,5854712.0],["2019-09-27",25.1468,26.6269,24.5601,25.8389,6075508.0],["2019-09-30",25.8389,25.838916778564453,23.774,23.8315,4482582.0],["2019-10-08",23.8315,24.4374,23.1145,23.4673,4646439.0],["2019-10-09",23.4673,23.7721,22.7349,23.5363,5791768.0],["2019-10-10",23.5363,24.3051,23.3906,24.2725,4717768.0],["2019-10-11",24.2725,24.3281,23.2334,23.6206,4427458.0],["2019-10-14",23.6206,24.3262,23.62064552307129,24.1326,4192155.0],["2019-10-15",24.1326,26.5464,24.132553100585938,26.5464,10199632.0],["2019-10-16",26.5464,27.2443,25.9712,26.4409,8673296.0],["2019-10-17",26.4409,29.0829,26.1706,28.5001,10035508.0],["2019-10-18",28.5001,29.6217,27.8386,29.0465,8178416.0],["2019-10-21",29.0465,29.046493530273438,27.6814,28.1454,7082672.0],["2019-10-22",28.1454,30.0051,28.145381927490234,29.3533,7046590.0],["2019-10-23",29.3533,29.5968,28.6784,29.2382,5064103.0],["2019-10-24",29.2382,29.2862,28.247,28.9487,4063154.0],["2019-10-25",28.9487,29.7175350189209,28.3755,29.7175,5788394.0],["2019-10-28",29.7175,29.8134,28.1837,28.8548,6608654.0],["2019-10-29",28.8548,28.8893,26.9433,27.3056,7104642.0],["2019-10-30",27.3056,30.0358,27.0717,29.7348,11469690.0],["2019-10-31",29.7348,32.21,29.2152,31.6118,10633332.0],["2019-11-01",31.6118,31.746,30.4844,31.677,6056877.0],["2019-11-04",31.677,33.1667,31.4431,31.6712,7658757.0],["2019-11-05",31.6712,32.7967,31.4718,32.7832,6766414.0],["2019-11-06",32.7832,32.783233642578125,30.6992,31.2571,7053411.0],["2019-11-07",31.2571,32.9769,31.2513,32.812,7135432.0],["2019-11-08",32.812,33.2645,32.21,32.3442,5465069.0],["2019-11-11",32.3442,32.34417724609375,31.4757,31.5543,3852112.0],["2019-11-12",31.5543,32.1467,30.5189,32.1333,6350417.0],["2019-11-13",32.1333,33.3795,31.2552,32.8772,7983246.0],["2019-11-14",32.8772,32.877174377441406,31.098,32.1141,8615732.0],["2019-11-15",32.1141,32.3442,30.7931,30.9638,7197478.0],["2019-11-18",30.9638,31.1766,29.7846,31.1056,5420541.0],["2019-11-19",31.1056,31.6195,30.7797,31.5274,4900646.0],["2019-11-20",31.5274,32.5704,31.0213,31.1095,4887717.0],["2019-11-21",31.1095,31.2283,30.2946,30.8564,3305145.0],["2019-11-22",30.8564,32.1084,29.6217,29.7175,6930179.0],["2019-11-25",29.7175,29.7175350189209,28.1013,28.2451,6285540.0],["2019-11-26",28.2451,29.2766,28.24507713317871,28.3755,3381043.0],["2019-11-27",28.3755,29.5162,27.8923,28.8624,4650280.0],["2019-11-28",28.8624,29.2957,28.4982,28.78,3130016.0],["2019-11-29",28.78,29.5047,28.6055,28.9027,3698937.0],["2019-12-02",28.9027,30.0396,28.7896,29.6006,4418669.0],["2019-12-03",29.6006,30.6455,28.9928,30.4998,4765665.0],["2019-12-04",30.4998,30.49977684020996,29.5833,29.9188,4394843.0],["2019-12-05",29.9188,31.4373,29.7099,30.6378,5950261.0],["2019-12-06",30.6378,30.8487,29.3724,29.9668,6593829.0],["2019-12-09",29.9668,30.8027,29.9112,30.2352,5109770.0],["2019-12-10",30.2352,30.23519515991211,28.4445,30.0876,7793486.0],["2019-12-11",30.0876,30.08756446838379,28.8548,28.989,4461551.0],["2019-12-12",28.989,31.8879,28.7857,31.7824,13328392.0],["2019-12-13",31.7824,31.782426834106445,30.4864,31.0596,9272848.0],["2019-12-16",31.0596,31.5313,30.5803,31.282,6637911.0],["2019-12-17",31.282,31.8994,30.8487,31.2418,6283694.0],["2019-12-18",31.2418,31.3606,30.4883,30.5094,5270647.0],["2019-12-19",30.5094,30.7241,29.823,30.2352,4287478.0],["2019-12-20",30.2352,31.1938,29.9802,30.5554,4976713.0],["2019-12-23",30.5554,30.555377960205078,27.499265670776367,27.4993,8940867.0],["2019-12-24",27.4993,28.1262,27.3401,27.9786,3808707.0],["2019-12-25",27.9786,29.2574,27.8367,28.734,4961179.0],["2019-12-26",28.734,30.6282,28.41,30.0741,7265966.0],["2019-12-27",30.0741,31.6348,30.074142456054688,30.5995,6423177.0],["2019-12-30",30.5995,31.2494,30.0243,30.7107,4734793.0],["2019-12-31",30.7107,31.5466,30.1048,31.0941,4456997.0],["2020-01-02",31.0941,31.8227,30.3694,31.4488,6120190.0],["2020-01-03",31.4488,31.448820114135742,30.1067,30.8832,5905758.0],["2020-01-06",30.8832,31.4066,30.3157,30.6033,4904128.0],["2020-01-07",30.6033,31.7287,30.2985,31.5965,6782973.0],["2020-01-08",31.5965,31.596452713012695,29.8479,30.0166,7016487.0],["2020-01-09",30.0166,31.0519,30.01662826538086,30.7931,4785614.0],["2020-01-10",30.7931,32.4592,30.79311752319336,31.8246,7993508.0],["2020-01-13",31.8246,33.7399,30.7874,33.4255,9598752.0],["2020-01-14",33.4255,33.4562,32.2905,32.697,6956826.0],["2020-01-15",32.697,35.9659,32.69696044921875,35.9659,7445695.0],["2020-01-16",35.9659,37.3482,35.661,36.2573,10894164.0],["2020-01-17",36.2573,37.1699,35.3888,35.5748,7061108.0],["2020-01-20",35.5748,36.9379,35.2201,36.4279,6300176.0],["2020-01-21",36.4279,37.7681,34.4187,36.1173,8639209.0],["2020-01-22",36.1173,37.6454,34.2384,37.2025,9561270.0],["2020-01-23",37.2025,37.202518463134766,33.7821,34.5126,9554921.0],["2020-02-03",34.5126,34.512603759765625,31.0251,31.0251,1110262.0],["2020-02-04",31.0251,31.8265,29.3341,31.1689,8617747.0],["2020-02-05",31.1689,32.2445,30.2985,30.5707,7556147.0],["2020-02-06",30.5707,31.1708,30.009,30.9733,5944677.0],["2020-02-07",30.9733,32.9328,30.6378,32.3844,7163514.0],["2020-02-10",32.3844,32.4976,31.1862,31.7805,5406623.0],["2020-02-11",31.7805,32.4592,31.3472,31.9607,5568305.0],["2020-02-12",31.9607,32.4017,31.4431,32.3998,6135929.0],["2020-02-13",32.3998,34.319,32.0163,33.7208,9281817.0],["2020-02-14",33.7208,35.8298,33.1686,34.2614,8936379.0],["2020-02-17",34.2614,34.9171,33.9183,34.6871,7373792.0],["2020-02-18",34.6871,36.5967,34.3631,36.3628,8745722.0],["2020-02-19",36.3628,38.4986,35.8547,36.5085,10974062.0],["2020-02-20",36.5085,40.158935546875,36.50846862792969,40.1589,12071380.0],["2020-02-21",40.1589,41.3745,39.5531,40.4542,14434588.0],["2020-02-24",40.4542,40.8357,39.1965,40.6306,9754030.0],["2020-02-25",40.6306,40.630584716796875,37.1335,39.5301,10880769.0],["2020-02-26",39.5301,39.53007125854492,35.6399,35.87,7374233.0],["2020-02-27",35.87,36.6887,35.1242,35.5844,5841291.0],["2020-02-28",35.5844,35.5843505859375,32.4075,32.7852,7649937.0],["2020-03-02",32.7852,33.9988,32.5934,33.5099,6805230.0],["2020-03-03",33.5099,35.385,33.5098762512207,33.9259,5664080.0],["2020-03-04",33.9259,33.92591857910156,31.4431,32.9098,6647511.0],["2020-03-05",32.9098,33.6479,32.1371,32.9174,5605701.0],["2020-03-06",32.9174,32.9769,32.21,32.3384,3653844.0],["2020-03-09",32.3384,32.33842849731445,29.9093,30.0818,5086693.0],["2020-03-10",30.0818,31.6329,29.9054,31.6252,5236191.0],["2020-03-11",31.6252,32.0182,30.3886,30.4653,4265422.0],["2020-03-12",30.4653,30.7088,29.3801,30.1106,3547967.0],["2020-03-13",30.1106,31.1171,28.7589,30.7663,4948548.0],["2020-03-16",30.7663,30.9254,28.5442,28.5921,4936948.0],["2020-03-17",28.5921,29.2881,27.8789,28.6055,3894035.0],["2020-03-18",28.6055,30.2908,28.60552406311035,29.382,4860368.0],["2020-03-19",29.382,29.8134,28.8164,29.6217,3631813.0],["2020-03-20",29.6217,29.9994,28.9506,29.2612,2724947.0],["2020-03-23",29.2612,29.261226654052734,26.4582,26.6212,3912446.0],["2020-03-24",26.6212,28.1032,26.4793,27.5434,3728604.0],["2020-03-25",27.5434,28.5442,27.543359756469727,28.0054,2732137.0],["2020-03-26",28.0054,28.5097,27.8022,27.8597,2676567.0],["2020-03-27",27.8597,28.2412,27.0353,27.2941,2205185.0],["2020-03-30",27.2941,27.7025,25.212,25.8888,3655680.0],["2020-03-31",25.8888,26.7419,25.6875,25.768,2385314.0],["2020-04-01",25.768,26.5713,25.3078,25.8255,2733603.0],["2020-04-02",25.8255,27.8731,25.5954,27.8386,5104431.0],["2020-04-03",27.8386,28.2662,27.1733,27.9153,3789101.0],["2020-04-07",27.9153,28.7589,27.91530990600586,28.1703,3377535.0],["2020-04-08",28.1703,28.7512,27.9096,28.5288,3055462.0],["2020-04-09",28.5288,28.7589,27.9211,28.1454,2521797.0],["2020-04-10",28.1454,30.8679,28.145381927490234,29.5948,7628439.0],["2020-04-13",29.5948,29.986,28.4311,29.0177,3602854.0],["2020-04-14",29.0177,29.8824,29.01773452758789,29.7214,3177257.0],["2020-04-15",29.7214,30.1681,29.336,29.4472,3176693.0],["2020-04-16",29.4472,29.8268,28.8548,29.5718,3016600.0],["2020-04-17",29.5718,30.6148,29.5431,29.6523,3719768.0],["2020-04-20",29.6523,30.8295,29.3341,30.6186,4052841.0],["2020-04-21",30.6186,31.1114,30.216,30.7414,3386079.0],["2020-04-22",30.7414,31.0328,30.1393,30.6857,2702132.0],["2020-04-23",30.6857,31.4392,30.6551,30.9925,2704880.0],["2020-04-24",30.9925,32.442,30.8276,32.21,4845404.0],["2020-04-27",32.21,32.20997619628906,29.5411,31.6348,7142093.0],["2020-04-28",31.6348,33.7361,30.2755,32.8561,7234012.0],["2020-04-29",32.8561,33.3603,32.2675,32.6855,4574105.0],["2020-04-30",32.6855,35.755,32.5992,34.6161,6453910.0],["2020-05-06",34.6161,37.5591,34.1272,36.9763,7304371.0],["2020-05-07",36.9763,37.0798,36.0445,36.6983,4404469.0],["2020-05-08",36.6983,37.4556,36.4663,36.7405,4051421.0],["2020-05-11",36.7405,37.4249,36.2554,36.6503,4595454.0],["2020-05-12",36.6503,36.7347,34.9478,35.987,6331976.0],["2020-05-13",35.987,36.4088,35.4693,35.7761,3968738.0],["2020-05-14",35.7761,36.8497,35.4732,35.8374,4176832.0],["2020-05-15",35.8374,37.2965,35.7569,36.0982,5925333.0],["2020-05-18",36.0982,38.5676,36.098175048828125,37.492,9340453.0],["2020-05-19",37.492,38.326,37.0146,38.1535,5971620.0],["2020-05-20",38.1535,38.303,35.1951,35.5652,8558813.0],["2020-05-21",35.5652,35.918,34.1272,34.3535,5465823.0],["2020-05-22",34.3535,34.4781,32.5934,33.0689,5233970.0],["2020-05-25",33.0689,33.3258,32.3423,32.7852,2712321.0],["2020-05-26",32.7852,33.8972,32.785152435302734,33.7438,3922943.0],["2020-05-27",33.7438,34.6756,33.3699,33.8492,4130129.0],["2020-05-28",33.8492,34.0755,32.72,33.4485,3138477.0],["2020-05-29",33.4485,33.8396,33.2664,33.5616,2341550.0],["2020-06-01",33.5616,35.7914,33.5616455078125,35.6725,4541336.0],["2020-06-02",35.6725,35.67254638671875,34.2894,34.7212,4246415.0],["2020-06-03",34.7212,35.3879,34.1996,34.5278,3536821.0],["2020-06-04",34.5278,35.6816,34.3067,34.6452,3200244.0],["2020-06-05",34.6452,36.559,34.5519,36.2066,5634630.0],["2020-06-08",36.2066,36.6177,34.8939,35.1427,4620189.0],["2020-06-09",35.1427,35.14265823364258,34.0683,34.545,3746472.0],["2020-06-10",34.545,34.8905,33.2841,34.2238,4050924.0],["2020-06-11",34.2238,34.8559,33.5812,34.0787,3894550.0],["2020-06-12",34.0787,34.07867431640625,33.0078,33.3152,3965849.0],["2020-06-15",33.3152,33.412,32.0267,33.0009,3673141.0],["2020-06-16",33.0009,33.9612,32.9905,33.4016,3910074.0],["2020-06-17",33.4016,33.6745,32.7832,33.2116,2459101.0],["2020-06-18",33.2116,33.8161,32.8627,33.5121,2717430.0],["2020-06-19",33.5121,34.3723,33.3947,34.02,4096032.0],["2020-06-22",34.02,35.1461,34.01995086669922,34.6832,4631505.0],["2020-06-23",34.6832,37.0772,34.2998,36.3345,7518301.0],["2020-06-24",36.3345,38.9253,36.0512,38.5143,8128130.0],["2020-06-29",38.5143,39.5541,37.7854,38.3277,7895132.0],["2020-06-30",38.3277,39.4435,38.0721,39.1119,6412355.0],["2020-07-01",39.1119,40.8253,38.6904,39.7821,7411836.0],["2020-07-02",39.7821,42.8358,39.4919,42.5249,9499667.0],["2020-07-03",42.5249,42.52493667602539,39.5472,40.7562,7562831.0],["2020-07-06",40.7562,42.8358,40.0722,42.4178,7022102.0],["2020-07-07",42.4178,44.3558,42.2659,42.3868,7475882.0],["2020-07-08",42.3868,43.1813,40.9566,42.6251,6459367.0],["2020-07-09",42.6251,44.1658,41.9757,43.7651,6884497.0],["2020-07-10",43.7651,45.026,42.8358,44.1278,8325997.0],["2020-07-13",44.1278,46.2869,44.12782669067383,45.0813,6494287.0],["2020-07-14",45.0813,45.081268310546875,43.1329,44.3731,6299702.0],["2020-07-15",44.3731,44.9051,40.2519,40.6422,9022021.0],["2020-07-16",40.6422,41.7408,37.5885,37.7059,6477022.0],["2020-07-17",37.7059,39.2086,37.2741,37.9132,4477484.0],["2020-07-20",37.9132,38.6904,36.6281,38.5488,4660978.0],["2020-07-21",38.5488,38.6248,36.8941,37.547,4919296.0],["2020-07-22",37.547,38.6801,37.1359,37.8268,4100403.0],["2020-07-23",37.8268,38.307,36.3932,37.4365,3921171.0],["2020-07-24",37.4365,38.1895,35.2359,35.5987,5011137.0],["2020-07-27",35.5987,36.445,35.1047,36.0892,3215190.0],["2020-07-28",36.0892,37.3086,35.9268,36.445,3798880.0],["2020-07-29",36.445,38.2103,35.9268,37.8994,5139998.0],["2020-07-30",37.8994,38.1826,36.5763,36.7905,4138095.0],["2020-07-31",36.7905,40.4211,36.5797,40.1033,6539800.0],["2020-08-03",40.1033,43.5855,40.10332489013672,43.1778,12039783.0],["2020-08-04",43.1778,47.499427795410156,43.17784118652344,47.4994,13861661.0],["2020-08-05",47.4994,51.4721,44.2246,47.9485,17523997.0],["2020-08-06",47.9485,47.948516845703125,43.1329,43.1329,9590551.0],["2020-08-07",43.1329,43.132930755615234,38.8183,41.2986,12807115.0],["2020-08-10",41.2986,44.3869,39.5852,43.2158,9158523.0],["2020-08-11",43.2158,44.0104,42.2486,43.0638,6234314.0],["2020-08-12",43.0638,43.9586,40.4177,43.2504,6687137.0],["2020-08-13",43.2504,47.3232,43.164,46.2351,9422772.0],["2020-08-14",46.2351,46.774,44.5631,45.3507,5199950.0],["2020-08-17",45.3507,48.2836,43.5613,48.2249,7129501.0],["2020-08-18",48.2249,53.04043960571289,47.3301,53.0404,9246264.0],["2020-08-19",53.0404,56.2911,50.3736,51.3857,11178157.0],["2020-08-20",51.3857,53.2684,49.7103,51.4652,6227887.0],["2020-08-21",51.4652,52.1872,47.5961,49.9728,8691216.0],["2020-08-24",49.9728,55.0613,49.0539,54.4775,7944614.0],["2020-08-25",54.4775,55.2548,52.2666,53.5448,5115411.0],["2020-08-26",53.5448,60.4953,53.54480743408203,57.3413,10225050.0],["2020-08-27",57.3413,68.7032,56.6573,63.4938,12421324.0],["2020-08-28",63.4938,66.6719,52.7157,56.716,17167844.0],["2020-08-31",56.716,57.5728,53.5448,53.9213,8591403.0],["2020-09-01",53.9213,55.5761,51.2821,55.1235,7048817.0],["2020-09-02",55.1235,59.6869,53.9697,59.5107,8157957.0],["2020-09-03",59.5107,59.5384,56.3084,57.0339,5481316.0],["2020-09-04",57.0339,60.4538,54.2357,57.6902,7479526.0],["2020-09-07",57.6902,57.69021224975586,51.3166,52.5085,8665971.0],["2020-09-08",52.5085,52.5085,47.2162,49.5721,8305875.0],["2020-09-09",49.5721,49.57212448120117,45.9484,46.0727,5693727.0],["2020-09-10",46.0727,47.5927,44.5631,45.1504,4836230.0],["2020-09-11",45.1504,46.394,43.9689,45.7929,3266877.0],["2020-09-14",45.7929,49.0401,45.792903900146484,48.1489,4684807.0],["2020-09-15",48.1489,48.148868560791016,45.6374,47.3267,3852487.0],["2020-09-16",47.3267,47.9105,45.9656,46.5218,2932180.0],["2020-09-17",46.5218,51.8521,45.7722,50.6707,6776106.0],["2020-09-18",50.6707,53.2443,50.4738,52.581,5454934.0],["2020-09-21",52.581,53.5034,50.9712,52.1699,3553098.0],["2020-09-22",52.1699,52.169918060302734,50.4357,51.2994,2902009.0],["2020-09-23",51.2994,52.7848,50.7847,51.3132,2415813.0],["2020-09-24",51.3132,51.31319046020508,49.2267,49.3752,2601395.0],["2020-09-25",49.3752,51.1232,48.0867,48.8812,1896799.0],["2020-09-28",48.8812,49.1887,47.3267,47.7171,1809998.0],["2020-09-29",47.7171,48.8778,47.6894,47.8449,1773322.0],["2020-09-30",47.8449,48.1903,46.9122,47.4891,1765017.0],["2020-10-09",47.4891,49.0539,45.9656,47.0503,6301522.0],["2020-10-12",47.0503,49.3994,46.85,49.1818,4509730.0],["2020-10-13",49.1818,50.1974,48.0867,49.997,3215281.0],["2020-10-14",49.997,49.99702453613281,48.4943,48.5012,2536021.0],["2020-10-15",48.5012,50.4358,48.1247,48.667,2383397.0],["2020-10-16",48.667,48.9849,47.3267,48.0038,2172475.0],["2020-10-19",48.0038,48.7776,46.5322,46.5736,1969788.0],["2020-10-20",46.5736,48.0038,45.9829,47.9969,1661216.0],["2020-10-21",47.9969,48.2456,45.5994,45.8516,2102632.0],["2020-10-22",45.8516,46.5563,44.5976,45.9864,1586917.0],["2020-10-23",45.9864,46.6358,45.1573,46.0105,1626618.0],["2020-10-26",46.0105,47.8449,45.14,46.8949,2361419.0],["2020-10-27",46.8949,47.4234,45.9725,47.2749,1738043.0],["2020-10-28",47.2749,48.9849,46.8638,48.553,3306501.0],["2020-10-29",48.553,48.553043365478516,46.6358,46.8742,2072931.0],["2020-10-30",46.8742,46.8741569519043,39.7268,40.9911,5508188.0],["2020-11-02",40.9911,41.9722,39.105,41.5577,3621355.0],["2020-11-03",41.5577,42.3177,41.1431,41.4506,2647418.0],["2020-11-04",41.4506,41.6371,40.3037,40.739,2434437.0],["2020-11-05",40.739,41.4126,40.2795,40.7666,3052451.0],["2020-11-06",40.7666,40.8046,39.7717,40.4557,2324151.0],["2020-11-09",40.4557,44.0035,40.455692291259766,43.1087,4901538.0],["2020-11-10",43.1087,43.354,41.834,42.3246,2611985.0],["2020-11-11",42.3246,42.6251,40.4108,40.6491,2319721.0],["2020-11-12",40.6491,41.5784,39.7959,39.9962,1604991.0],["2020-11-13",39.9962,40.9877,39.0324,40.3866,1630820.0],["2020-11-16",40.3866,41.1051,39.903,40.2553,1322642.0],["2020-11-17",40.2553,40.3141,38.9323,39.8892,1841764.0],["2020-11-18",39.8892,40.4108,39.3917,39.5161,1346092.0],["2020-11-19",39.5161,42.6286,39.0428,42.3177,3650252.0],["2020-11-20",42.3177,43.3782,41.2813,43.0189,3292692.0],["2020-11-23",43.0189,46.6013,43.0189323425293,45.8344,4810312.0],["2020-11-24",45.8344,50.3183,45.834354400634766,49.5721,6751986.0],["2020-11-25",49.5721,50.8365,48.0176,48.6049,4251059.0],["2020-11-26",48.6049,49.9763,48.2007,48.8916,2648560.0],["2020-11-27",48.8916,50.8365,48.7327,49.6619,2992972.0],["2020-11-30",49.6619,50.5428,49.1092,49.3476,3222586.0],["2020-12-01",49.3476,50.263,48.6049,49.0021,2708657.0],["2020-12-02",49.0021,50.2941,48.8156,49.6516,2351921.0],["2020-12-03",49.6516,50.0316,48.3216,49.047,2027588.0],["2020-12-04",49.047,49.4927,47.5547,48.484,2192641.0],["2020-12-07",48.484,49.6688,48.0176,48.2421,1783345.0],["2020-12-08",48.2421,48.9158,47.762,48.2249,2684344.0],["2020-12-09",48.2249,51.9903,48.0211,48.1558,6013185.0],["2020-12-10",48.1558,49.8968,46.9778,46.9916,4987604.0],["2020-12-11",46.9916,47.2852,43.6995,45.9967,5684237.0],["2020-12-14",45.9967,48.7016,44.95,48.0729,5175724.0],["2020-12-15",48.0729,51.4721,48.07286834716797,51.1128,4658742.0],["2020-12-16",51.1128,51.4306,49.5756,50.9159,2997286.0],["2020-12-17",50.9159,52.1561,49.4443,50.1663,3883003.0],["2020-12-18",50.1663,53.7175,50.166297912597656,52.5292,4939096.0],["2020-12-21",52.5292,53.3375,49.8968,50.5843,5388731.0],["2020-12-22",50.5843,50.58429718017578,46.9812,47.1367,3568203.0],["2020-12-23",47.1367,47.2576,43.4576,45.7618,6664362.0],["2020-12-24",45.7618,45.761802673339844,41.8617,42.252,6583795.0],["2020-12-25",42.252,42.4109,40.397,40.7666,6781325.0],["2020-12-28",40.7666,41.3849,39.5264,39.8926,4171306.0],["2020-12-29",39.8926,42.5975,39.6611,41.6268,3968080.0],["2020-12-30",41.6268,41.8859,40.4937,40.6526,2980881.0],["2020-12-31",40.6526,42.1449,40.6525993347168,41.6337,2596255.0],["2021-01-04",41.6337,44.0311,41.1086,43.4335,3714629.0],["2021-01-05",43.4335,45.4578,43.2849,45.2713,4718355.0],["2021-01-06",45.2713,45.27126693725586,40.9566,40.9635,7417371.0],["2021-01-07",40.9635,41.6509,40.2484,41.0671,2908280.0],["2021-01-08",41.0671,41.6855,40.4073,41.0395,2140370.0],["2021-01-11",41.0395,42.0724,40.2795,40.9013,2891285.0],["2021-01-12",40.9013,41.1086,40.3002,40.7079,2039059.0],["2021-01-13",40.7079,41.8928,40.3417,41.6371,3042397.0],["2021-01-14",41.6371,43.7271,41.63713073730469,42.8289,4054986.0],["2021-01-15",42.8289,42.82893371582031,40.8322,41.1777,2753364.0],["2021-01-18",41.1777,42.5975,40.7666,41.9929,2085697.0],["2021-01-19",41.9929,43.5267,41.454,42.6977,3508451.0],["2021-01-20",42.6977,45.2851,42.69765853881836,43.9033,4305293.0],["2021-01-21",43.9033,44.8775,42.4904,42.6009,3394077.0],["2021-01-22",42.6009,42.7668,41.1086,41.9273,2143948.0],["2021-01-25",41.9273,42.2417,41.0671,41.7995,2709951.0],["2021-01-26",41.7995,42.0759,40.8737,41.0533,1517093.0],["2021-01-27",41.0533,49.2647,41.05332565307617,49.2647,12216197.0],["2021-01-28",49.2647,50.9885,46.4631,48.6981,9032534.0],["2021-01-29",48.6981,51.1267,43.1813,44.4249,10967404.0],["2021-02-01",44.4249,49.1369,44.3006,48.0349,8638629.0],["2021-02-02",48.0349,57.5175,48.03487014770508,56.8957,11214562.0],["2021-02-03",56.8957,56.89567565917969,52.5085,52.8539,7774385.0],["2021-02-04",52.8539,53.8868,50.4357,51.6828,5540467.0],["2021-02-05",51.6828,52.5085,48.477,48.7741,5924361.0],["2021-02-08",48.7741,53.5448,48.77413558959961,53.5379,5598835.0],["2021-02-09",53.5379,53.537899017333984,49.959,51.4479,4859156.0],["2021-02-10",51.4479,51.44792175292969,46.8431,48.2387,5803389.0],["2021-02-18",48.2387,50.0903,47.6756,49.1576,3951912.0],["2021-02-19",49.1576,51.2234,47.7102,50.7121,3403205.0],["2021-02-22",50.7121,52.5085,49.0367,51.9903,5062103.0],["2021-02-23",51.9903,51.99027633666992,49.8105,51.0852,3882000.0],["2021-02-24",51.0852,55.6175,51.085201263427734,52.9023,4942404.0],["2021-02-25",52.9023,52.90226745605469,49.6274,50.3183,3082417.0],["2021-02-26",50.3183,50.31829833984375,47.3923,48.5358,3153589.0],["2021-03-01",48.5358,54.9093,48.0521,53.1994,6333127.0],["2021-03-02",53.1994,53.1994,49.0539,51.4721,6045931.0],["2021-03-03",51.4721,55.5104,48.826,54.8092,7893770.0],["2021-03-04",54.8092,56.6262,51.4721,53.1959,6281955.0],["2021-03-05",53.1959,57.552,50.0938,54.9784,6101228.0],["2021-03-08",54.9784,60.5713,54.978424072265625,55.469,6759015.0],["2021-03-09",55.469,60.972,53.8903,58.7266,9426516.0],["2021-03-10",58.7266,61.6422,56.9648,56.9993,5260386.0],["2021-03-11",56.9993,58.3846,54.443,56.0977,6607450.0],["2021-03-12",56.0977,56.097679138183594,51.6794,52.0939,6934224.0],["2021-03-15",52.0939,52.09391403198242,48.1005,49.3925,4956891.0],["2021-03-16",49.3925,49.6827,47.9001,48.4667,2733518.0],["2021-03-17",48.4667,51.0852,47.8449,50.9194,3759771.0],["2021-03-18",50.9194,53.7452,50.919376373291016,53.2166,3852752.0],["2021-03-19",53.2166,54.0733,51.2994,52.8677,3367584.0],["2021-03-22",52.8677,56.229,52.7192,55.8248,4753537.0],["2021-03-23",55.8248,56.754,54.2875,55.0993,2828929.0],["2021-03-24",55.0993,55.7833,53.8557,54.9266,1983916.0],["2021-03-25",54.9266,55.963,54.0388,54.2357,2332638.0],["2021-03-26",54.2357,55.4517,53.5966,55.203,2229256.0],["2021-03-29",55.203,56.8577,54.2772,55.2893,2486522.0],["2021-03-30",55.2893,55.289329528808594,51.5965,51.7485,4700141.0],["2021-03-31",51.7485,52.2943,50.1248,51.7174,2984146.0],["2021-04-01",51.7174,53.5483,51.4721,53.1959,2747883.0],["2021-04-02",53.1959,55.6831,53.195899963378906,55.1684,3938667.0],["2021-04-06",55.1684,56.1322,53.5483,55.6901,2991146.0],["2021-04-07",55.6901,57.3448,55.203,56.1702,3048497.0],["2021-04-08",56.1702,57.1202,55.127,55.5588,1904850.0],["2021-04-09",55.5588,55.773,52.2321,52.8504,3373330.0],["2021-04-12",52.8504,54.0181,51.1267,51.3339,2624589.0],["2021-04-13",51.3339,52.3703,50.4392,51.1405,1895166.0],["2021-04-14",51.1405,52.1975,51.1266,52.1561,1410235.0],["2021-04-15",52.1561,53.4239,51.5101,53.0197,2280145.0],["2021-04-16",53.0197,53.3652,50.6638,51.5067,3077201.0],["2021-04-19",51.5067,51.6448,46.0865,48.7327,7954477.0],["2021-04-20",48.7327,48.933,47.4925,47.8794,4481923.0],["2021-04-21",47.8794,48.3285,46.6289,47.534,3375900.0],["2021-04-22",47.534,49.0367,47.2576,48.5565,2813704.0],["2021-04-23",48.5565,49.1299,47.8449,48.4045,1946577.0],["2021-04-26",48.4045,49.6343,48.1385,48.3354,2902807.0],["2021-04-27",48.3354,48.33541488647461,47.2092,47.7758,1933317.0],["2021-04-28",47.7758,48.4667,46.5322,47.5616,2073760.0],["2021-04-29",47.5616,49.3199,47.154,47.5685,2617948.0],["2021-04-30",47.5685,48.1903,45.9449,46.6531,3920131.0],["2021-05-06",46.6531,47.5616,46.204,46.508,2166065.0],["2021-05-07",46.508,47.2576,45.0813,45.5027,2919263.0],["2021-05-10",45.5027,48.3976,45.2747,47.9727,3490146.0],["2021-05-11",47.9727,48.0798,46.8085,47.4994,1682592.0],["2021-05-12",47.4994,47.6652,46.3594,47.5512,1635564.0],["2021-05-13",47.5512,48.18,46.6393,47.2645,1137726.0],["2021-05-14",47.2645,47.7378,46.8085,47.3612,1575105.0],["2021-05-17",47.3612,48.864,47.3302,47.3543,2668099.0],["2021-05-18",47.3543,47.35433578491211,42.0966,43.8135,8894644.0],["2021-05-19",43.8135,45.5994,42.8358,44.4595,3293088.0],["2021-05-20",44.4595,44.7289,43.202,43.43,2811345.0],["2021-05-21",43.43,43.8307,42.138,42.7633,2686353.0],["2021-05-24",42.7633,43.6822,42.1449,43.4507,2260134.0],["2021-05-25",43.4507,45.7756,43.2815,45.4785,3512821.0],["2021-05-26",45.4785,46.5114,44.5631,44.9707,3190161.0],["2021-05-27",44.9707,46.9812,44.7738,46.2109,3866102.0],["2021-05-28",46.2109,46.9122,45.178,45.2471,2439044.0],["2021-05-31",45.2471,46.9571,45.2470817565918,46.1694,2394468.0],["2021-06-01",46.1694,47.7758,45.7584,46.8776,4196879.0],["2021-06-02",46.8776,47.496,45.5994,45.7549,3106685.0],["2021-06-03",45.7549,47.458,44.3938,47.3267,5778423.0],["2021-06-04",47.3267,53.5344,46.4665,52.9748,11877016.0],["2021-06-07",52.9748,55.4482,52.9748,54.9888,7969081.0],["2021-06-08",54.9888,55.279,52.9092,53.5103,3609751.0],["2021-06-09",53.5103,53.9593,52.1492,52.7503,2708404.0],["2021-06-10",52.7503,58.2153,52.750267028808594,58.0357,9337410.0],["2021-06-11",58.0357,59.7318,55.9906,56.9129,4341723.0],["2021-06-15",56.9129,59.4175,56.0355,56.9544,4479781.0],["2021-06-16",56.9544,58.3742,55.0959,55.5346,3958285.0],["2021-06-17",55.5346,64.5917,55.53459548950195,63.498,7932684.0],["2021-06-18",63.498,71.916,62.2073,69.3761,10282982.0],["2021-06-21",69.3761,71.5221,66.1313,68.5157,6374467.0],["2021-06-22",68.5157,69.9774,66.349,69.2517,6900467.0],["2021-06-23",69.2517,82.1483,68.1632,79.0486,7452018.0],["2021-06-24",79.0486,79.04857635498047,71.9886,73.072,6633204.0],["2021-06-25",73.072,75.9385,71.9886,73.6577,5239599.0],["2021-06-28",73.6577,77.7527,72.0508,74.1761,5103061.0],["2021-06-29",74.1761,80.8006,73.0875,77.4417,7273462.0],["2021-06-30",77.4417,84.9007,77.2965,80.8006,4648992.0],["2021-07-01",80.8006,81.1738,76.8197,79.3077,3576398.0],["2021-07-02",79.3077,82.8688,75.3579,81.6921,5553931.0],["2021-07-05",81.6921,90.1154,79.3648,89.0994,6675758.0],["2021-07-06",89.0994,90.193115234375,84.4913,90.1931,4513463.0],["2021-07-07",90.1931,91.2298,85.5279,89.6696,4344236.0],["2021-07-08",89.6696,97.45,87.7569,94.4903,5663789.0],["2021-07-09",94.4903,95.5788,89.1564,92.733,4136334.0],["2021-07-12",92.733,94.0807,88.0627,91.3853,4495462.0],["2021-07-13",91.3853,91.38532257080078,81.3811,87.3318,7634011.0],["2021-07-14",87.3318,87.33181762695312,83.0917,83.0917,4346839.0],["2021-07-15",83.0917,84.4913,79.3077,84.4913,5210484.0],["2021-07-16",84.4913,86.0463,82.2623,82.9362,3453544.0],["2021-07-19",82.9362,83.6567,79.7224,80.3444,3276749.0],["2021-07-20",80.3444,89.7266,79.3181,88.6381,6179075.0],["2021-07-21",88.6381,94.7494,85.9841,93.2203,6960123.0],["2021-07-22",93.2203,94.1896,87.7724,90.9136,5376950.0],["2021-07-23",90.9136,97.3775,89.1564,96.346,5595568.0],["2021-07-26",96.346,96.34595489501953,91.1573,92.9922,3592069.0],["2021-07-27",92.9922,98.2275,91.2298,91.7378,5470005.0],["2021-07-28",91.7378,91.73779296875,83.9729,87.4459,3121133.0],["2021-07-29",87.4459,103.634,87.44586181640625,100.4513,6036491.0],["2021-07-30",100.4513,107.0706,98.4867,105.3601,5698924.0],["2021-08-02",105.3601,105.36007690429688,92.0903,96.9109,6599085.0],["2021-08-03",96.9109,96.91094970703125,88.6018,89.5192,3729044.0],["2021-08-04",89.5192,98.0772,89.51924896240234,97.2738,4389475.0],["2021-08-05",97.2738,100.1351,93.7231,96.9369,3666557.0],["2021-08-06",96.9369,96.9368667602539,90.81,94.0859,2495788.0],["2021-08-09",94.0859,94.0859375,89.4571,93.0959,2763595.0],["2021-08-10",93.0959,93.09589385986328,83.3509,86.0774,5190433.0],["2021-08-11",86.0774,103.2918472290039,86.07740783691406,103.2918,10041298.0],["2021-08-12",103.2918,107.2883,96.4185,100.0418,6561319.0],["2021-08-13",100.0418,106.4071,96.6725,101.8301,4407097.0],["2021-08-16",101.8301,116.629,99.425,110.217,5829295.0],["2021-08-17",110.217,113.4152,98.7511,99.6271,4271205.0],["2021-08-18",99.6271,102.11,96.9317,98.3727,3126735.0],["2021-08-19",98.3727,99.3213,93.3447,97.7299,2763629.0],["2021-08-20",97.7299,100.3839,94.7961,98.2275,2658996.0],["2021-08-23",98.2275,100.0366,95.1175,96.3615,3387468.0],["2021-08-24",96.3615,98.9533,95.4803,97.196,2384899.0],["2021-08-25",97.196,101.0629,93.3032,95.3714,3372045.0],["2021-08-26",95.3714,114.4468,95.37144470214844,114.4416,9123057.0],["2021-08-27",114.4416,126.2393,111.9017,120.9832,10625512.0],["2021-08-30",120.9832,125.3114,117.505,121.2942,5376766.0],["2021-08-31",121.2942,121.8125,108.8538,109.3669,5128728.0],["2021-09-01",109.3669,112.4045,105.7851,108.0555,3525691.0],["2021-09-02",108.0555,109.6313,104.1471,106.6767,2890342.0],["2021-09-03",106.6767,110.2896,102.4314,106.8892,3240702.0],["2021-09-06",106.8892,107.1691,99.6945,105.2253,3098314.0],["2021-09-07",105.2253,111.684,102.6335,108.89,3420551.0],["2021-09-08",108.89,108.89004516601562,101.3377,101.3947,3719679.0],["2021-09-09",101.3947,103.1519,95.7032,98.4867,3444876.0],["2021-09-10",98.4867,108.4391,96.7347,103.8206,4678641.0],["2021-09-13",103.8206,108.325,100.047,103.5977,3419025.0],["2021-09-14",103.5977,104.1834,100.3684,101.0526,2753770.0],["2021-09-15",101.0526,102.5299,96.4133,100.5083,2271524.0],["2021-09-16",100.5083,101.3636,93.241,93.5624,4904084.0],["2021-09-17",93.5624,97.3723,93.4069,95.0449,2594077.0],["2021-09-22",95.0449,100.4565,93.8216,100.104,2720228.0],["2021-09-23",100.104,100.10398864746094,94.9982,96.1023,3072178.0],["2021-09-24",96.1023,97.1753,92.0955,92.4739,3200054.0],["2021-09-27",92.4739,95.3507,88.213,89.2082,3984233.0],["2021-09-28",89.2082,93.9771,87.6687,91.5408,3228419.0],["2021-09-29",91.5408,91.8881,85.4554,87.1815,3613701.0],["2021-09-30",87.1815,92.7849,87.18148803710938,89.9754,2911003.0],["2021-10-08",89.9754,94.5836,87.6066,89.0787,3155947.0],["2021-10-11",89.0787,92.6708,88.41,88.8972,3194348.0],["2021-10-12",88.8972,90.4005,86.3055,87.1504,2430179.0],["2021-10-13",87.1504,89.343,85.5331,88.1197,1786076.0],["2021-10-14",88.1197,89.1512,86.5647,87.8346,1799851.0],["2021-10-15",87.8346,94.8583,87.3474,91.686,3548924.0],["2021-10-18",91.686,91.68595886230469,86.0463,89.7525,3283815.0],["2021-10-19",89.7525,93.0389,86.9171,87.7931,4805329.0],["2021-10-20",87.7931,88.9439,86.3573,87.3318,2351107.0],["2021-10-21",87.3318,87.8605,82.9362,83.7396,4942441.0],["2021-10-22",83.7396,91.7482,83.73963928222656,89.3378,8729979.0],["2021-10-25",89.3378,92.251,82.4282,87.3422,11684614.0],["2021-10-26",87.3422,87.3421859741211,82.9362,82.9518,7708005.0],["2021-10-27",82.9518,82.95175170898438,78.9345,79.5099,6386703.0],["2021-10-28",79.5099,81.3656,76.4101,76.9544,5686551.0],["2021-10-29",76.9544,83.7656,76.95441436767578,81.1531,8482156.0],["2021-11-01",81.1531,83.9314,80.3496,81.998,5028891.0],["2021-11-02",81.998,84.2269,80.868,81.2775,5707075.0],["2021-11-03",81.2775,83.2835,78.6857,79.738,5364380.0],["2021-11-04",79.738,82.931,79.73797607421875,80.5155,4848554.0],["2021-11-05",80.5155,82.9258,78.2866,78.4784,4663608.0],["2021-11-08",78.4784,78.47837829589844,74.6996,76.3687,5960640.0],["2021-11-09",76.3687,79.2404,75.6948,79.2196,4593989.0],["2021-11-10",79.2196,81.4589,78.0067,80.9198,4735394.0],["2021-11-11",80.9198,84.9992,78.9708,83.5841,7592901.0],["2021-11-12",83.5841,87.3629,81.1842,81.8995,6038103.0],["2021-11-15",81.8995,83.3509,79.4788,79.8002,4064255.0],["2021-11-16",79.8002,81.5159,78.5717,78.6857,3478920.0],["2021-11-17",78.6857,79.2559,77.1151,77.9082,3609437.0],["2021-11-18",77.9082,78.7116,76.3531,77.338,3488882.0],["2021-11-19",77.338,79.5928,77.1877,78.6235,3648266.0],["2021-11-22",78.6235,84.5846,78.2711,83.0295,6160605.0],["2021-11-23",83.0295,84.6882,82.3556,83.8278,5150398.0],["2021-11-24",83.8278,85.8286,82.6252,84.7193,5226341.0],["2021-11-25",84.7193,101.6642,84.71932220458984,97.9165,19849727.0],["2021-11-26",97.9165,97.91654205322266,86.829,87.0312,16625357.0],["2021-11-29",87.0312,87.03117370605469,83.9211,84.9837,8463907.0],["2021-11-30",84.9837,86.5025,82.9932,83.3716,7114392.0],["2021-12-01",83.3716,83.9055,81.0287,82.4697,6348335.0],["2021-12-02",82.4697,83.1384,81.0183,82.0395,4189665.0],["2021-12-03",82.0395,86.7461,81.2775,85.6575,8778832.0],["2021-12-06",85.6575,86.3055,82.6719,82.7289,5649914.0],["2021-12-07",82.7289,83.4442,77.7527,78.3592,6034772.0],["2021-12-08",78.3592,80.7747,78.3591537475586,80.1578,3440083.0],["2021-12-09",80.1578,80.8576,78.8412,79.5254,3387268.0],["2021-12-10",79.5254,80.3444,77.7527,79.8054,3976650.0],["2021-12-13",79.8054,79.8987,78.5302,78.6909,3206346.0],["2021-12-14",78.6909,79.2455,77.846,78.6909,3062851.0],["2021-12-15",78.6909,79.5928,76.8196,77.1618,4325916.0],["2021-12-16",77.1618,77.7423,76.1976,76.8611,2961398.0],["2021-12-17",76.8611,76.86112976074219,75.3061,75.6793,2813848.0],["2021-12-20",75.6793,76.0318,73.28968048095703,73.2897,4425388.0],["2021-12-21",73.2897,77.1307,73.1964,76.1717,4078209.0],["2021-12-22",76.1717,78.2659,76.17170715332031,77.0218,2615226.0],["2021-12-23",77.0218,86.3055,77.02180480957031,84.4861,12700246.0],["2021-12-24",84.4861,88.6381,83.3923,84.5068,7428409.0],["2021-12-27",84.5068,88.1301,82.6563,84.4913,4591996.0],["2021-12-28",84.4913,87.6014,83.5738,84.4913,3725618.0],["2021-12-29",84.4913,85.839,83.1954,83.9729,3651224.0],["2021-12-30",83.9729,84.6468,82.4697,83.7137,4568648.0],["2021-12-31",83.7137,86.0722,82.76,84.5172,3923997.0],["2022-01-04",84.5172,85.1651,78.7946,81.8217,4933120.0],["2022-01-05",81.8217,81.82173919677734,78.8568,80.106,2864536.0],["2022-01-06",80.106,80.3445,77.2343,78.8671,2854717.0],["2022-01-07",78.8671,79.6965,75.7622,76.3842,2488808.0],["2022-01-10",76.3842,77.1307,74.9743,75.7,2334195.0],["2022-01-11",75.7,76.2443,73.5437,74.1242,2643337.0],["2022-01-12",74.1242,76.2339,73.44,75.9644,2546391.0],["2022-01-13",75.9644,75.9643783569336,72.2322,72.4396,2963222.0],["2022-01-14",72.4396,73.9169,72.0508,73.2275,2081953.0],["2022-01-17",73.2275,74.9277,72.8802,74.6426,2526699.0],["2022-01-18",74.6426,78.1674,73.7095,77.1618,3617068.0],["2022-01-19",77.1618,77.16175842285156,73.9635,74.3108,2180170.0],["2022-01-20",74.3108,74.8292,72.2115,72.4344,2127770.0],["2022-01-21",72.4344,72.4396,68.4327,68.7852,3322174.0],["2022-01-24",68.7852,69.9152,68.4224,69.485,2437126.0],["2022-01-25",69.485,69.48497772216797,65.4159,65.6699,5966535.0],["2022-01-26",65.6699,66.8051,64.0164,64.7213,3910538.0],["2022-01-27",64.7213,66.349,62.7723,62.876,3421799.0],["2022-01-28",62.876,64.0164,61.943,61.9948,2588180.0],["2022-02-07",61.9948,63.752,60.6471,61.632,2863858.0],["2022-02-08",61.632,62.197,59.6104,61.4765,2730446.0],["2022-02-09",61.4765,62.1037,60.6989,62.0985,2446284.0],["2022-02-10",62.0985,62.451,60.1754,61.0048,2457403.0],["2022-02-11",61.0048,61.0047607421875,58.8899,59.2061,2330296.0],["2022-02-14",59.2061,59.4964,57.7651,58.8743,2046678.0],["2022-02-15",58.8743,61.943,58.874332427978516,61.8341,3969533.0],["2022-02-16",61.8341,63.2337,61.3158,63.1715,3113140.0],["2022-02-17",63.1715,63.9594,62.3732,63.0678,2722546.0],["2022-02-18",63.0678,63.498,61.943,63.3892,2254536.0],["2022-02-21",63.3892,63.5861,62.2073,62.4665,1925072.0],["2022-02-22",62.4665,63.4462,60.5486,62.2436,2372387.0],["2022-02-23",62.2436,69.9774,62.243621826171875,69.4954,7729954.0],["2022-02-24",69.4954,69.9774,66.52,67.8055,5096964.0],["2022-02-25",67.8055,70.1588,67.3857,67.8263,3041812.0],["2022-02-28",67.8263,68.5675,67.0746,68.0595,1850024.0],["2022-03-01",68.0595,68.6815,66.7636,67.2146,2456147.0],["2022-03-02",67.2146,67.9662,65.9757,67.8781,1966576.0],["2022-03-03",67.8781,68.3602,64.8198,65.0012,2905223.0],["2022-03-04",65.0012,67.8003,64.3274,65.333,2739241.0],["2022-03-07",65.333,65.33300018310547,62.7205,62.9589,1934038.0],["2022-03-08",62.9589,67.8418,62.95893478393555,66.349,5474677.0],["2022-03-09",66.349,68.1632,64.2756,67.396,4480523.0],["2022-03-10",67.396,69.7182,66.52,66.7999,4112114.0],["2022-03-11",66.7999,66.7999267578125,64.0734,65.8773,2489165.0],["2022-03-14",65.8773,66.1261,62.3732,62.5132,2480425.0],["2022-03-15",62.5132,62.5909,59.5067,59.5482,2339960.0],["2022-03-16",59.5482,62.2022,56.2411,61.7667,3849487.0],["2022-03-17",61.7667,66.5978,61.76673889160156,64.1252,3867803.0],["2022-03-18",64.1252,64.7939,62.7257,64.5503,1976112.0],["2022-03-21",64.5503,66.0172,62.9693,63.7572,2301867.0],["2022-03-22",63.7572,64.0164,62.0726,62.3628,1786758.0],["2022-03-23",62.3628,63.2337,61.943,62.4458,1532621.0],["2022-03-24",62.4458,62.445770263671875,60.1287,61.1654,1501222.0],["2022-03-25",61.1654,63.2907,60.5538,60.7404,1501049.0],["2022-03-28",60.7404,60.74039840698242,59.1646,59.6778,1223733.0],["2022-03-29",59.6778,60.3102,57.7443,57.8739,1479910.0],["2022-03-30",57.8739,58.9106,57.5111,58.781,1321047.0],["2022-03-31",58.781,58.8899,57.7599,58.0191,1388067.0],["2022-04-01",58.0191,59.8696,57.3348,59.7815,2098388.0],["2022-04-06",59.7815,59.78145217895508,58.1175,58.3663,1292060.0],["2022-04-07",58.3663,58.8329,57.537,58.2627,981844.0],["2022-04-08",58.2627,59.1853,57.2985,58.2679,1181729.0],["2022-04-11",58.2679,59.9214,56.5418,59.092,1767435.0],["2022-04-12",59.092,59.8696,57.2934,58.9262,1425351.0],["2022-04-13",58.9262,58.92616271972656,57.10675811767578,57.1068,1217330.0],["2022-04-14",57.1068,62.4665,56.7595,60.6367,2720771.0],["2022-04-15",60.6367,64.628,60.63672637939453,62.2073,4678079.0],["2022-04-18",62.2073,62.9745,60.7922,62.2021,3125359.0],["2022-04-19",62.2021,62.2021484375,57.8221,58.3612,3369579.0],["2022-04-20",58.3612,58.9884,57.7391,58.5167,1825356.0],["2022-04-21",58.5167,58.51667404174805,51.55,52.1047,4396993.0],["2022-04-22",52.1047,55.2044,52.10466766357422,52.6489,2682813.0],["2022-04-25",52.6489,52.64893341064453,47.4291,47.4291,2610592.0],["2022-04-26",47.4291,48.4555,44.9307,45.0084,2469618.0],["2022-04-27",45.0084,54.0122,45.00843811035156,54.0122,7317641.0],["2022-04-28",54.0122,57.734,53.131,57.3504,7378017.0],["2022-04-29",57.3504,60.5382,56.5469,59.0972,4944096.0],["2022-05-05",59.0972,59.4964,57.0083,57.3193,4332632.0],["2022-05-06",57.3193,57.31928634643555,54.1055,54.6861,4370875.0],["2022-05-09",54.6861,55.5102,54.0692,54.94,2077589.0],["2022-05-10",54.94,58.5737,52.9859,57.2312,3902558.0],["2022-05-11",57.2312,66.9814,56.7595,63.1663,7655920.0],["2022-05-12",63.1663,64.5347,61.6993,63.7468,4534416.0],["2022-05-13",63.7468,65.1827,63.073,63.9334,3441964.0],["2022-05-16",63.9334,65.7218,62.368,62.6583,3274477.0],["2022-05-17",62.6583,64.4725,61.6112,63.4099,4190394.0],["2022-05-18",63.4099,63.7572,62.0155,62.6324,3620128.0],["2022-05-19",62.6324,64.4207,60.6834,64.2652,3782153.0],["2022-05-20",64.2652,67.3857,63.4877,64.4103,5018724.0],["2022-05-23",64.4103,65.5714,64.1252,65.4678,3314156.0],["2022-05-24",65.4678,65.8306,61.65788269042969,61.6579,4416903.0],["2022-05-25",61.6579,62.9693,60.5538,62.0466,4794610.0],["2022-05-26",62.0466,62.1852,59.315,59.9088,3386480.0],["2022-05-27",59.9088,60.7897,57.6819,58.1966,3549048.0],["2022-05-30",58.1966,63.6104,57.9491,62.6702,5748727.0],["2022-05-31",62.6702,62.7197,61.0866,62.4524,3880776.0],["2022-06-01",62.4524,63.7787,61.2252,61.819,3841477.0],["2022-06-02",61.819,63.6797,61.1955,63.1552,5861855.0],["2022-06-06",63.1552,65.3128,62.4524,64.9268,7148159.0],["2022-06-07",64.9268,66.2134,63.1552,63.6896,4672525.0],["2022-06-08",63.6896,64.6893,62.1357,63.6896,3792668.0],["2022-06-09",63.6896,63.937,59.8791,60.6511,4339485.0],["2022-06-10",60.6511,61.819,59.9781,61.4924,3869526.0],["2022-06-13",61.4924,62.5514,59.9682,60.8392,3890321.0],["2022-06-14",60.8392,60.839168548583984,58.1669,60.3047,4325551.0],["2022-06-15",60.3047,67.3022,60.1958,63.9568,8630948.0],["2022-06-16",63.9568,68.47,63.5906,66.6093,8712992.0],["2022-06-17",66.6093,67.3022,64.9367,66.9656,5805917.0],["2022-06-20",66.9656,68.9451,66.3421,66.5104,6156437.0],["2022-06-21",66.5104,70.6475,65.1247,70.5683,9669809.0],["2022-06-22",70.5683,70.56828308105469,67.2725,67.8465,6732864.0],["2022-06-23",67.8465,69.6676,67.4011,69.2717,5641598.0],["2022-06-24",69.2717,73.6959,68.4503,72.5478,8903778.0],["2022-06-27",72.5478,84.6127,72.54776763916016,82.0492,16938256.0],["2022-06-28",82.0492,83.9297,78.6841,82.7124,9090589.0],["2022-06-29",82.7124,88.8784,80.337,83.3359,10820552.0],["2022-06-30",83.3359,87.2256,82.2472,83.9297,8433650.0],["2022-07-01",83.9297,83.92974090576172,79.8322,80.0797,7318538.0],["2022-07-04",80.0797,80.5646,75.6258,78.991,7203312.0],["2022-07-05",78.991,80.7131,77.15,79.4363,5644080.0],["2022-07-06",79.4363,81.9503,77.8429,78.4664,6137627.0],["2022-07-07",78.4664,80.6636,76.8135,77.5756,5742261.0],["2022-07-08",77.5756,79.179,76.3286,76.8927,5729231.0],["2022-07-11",76.8927,76.89270782470703,74.0126,75.0221,6143267.0],["2022-07-12",75.0221,75.7149,71.8846,71.8846,5072634.0],["2022-07-13",71.8846,72.6467,69.9547,70.6673,4216064.0],["2022-07-14",70.6673,72.0133,70.4297,70.9048,3896103.0],["2022-07-15",70.9048,71.8846,69.2816,69.2816,4532384.0],["2022-07-18",69.2816,69.925,67.0052,69.054,4785013.0],["2022-07-19",69.054,72.1618,68.7274,71.944,6223683.0],["2022-07-20",71.944,75.1112,71.1621,71.3403,6239533.0],["2022-07-21",71.3403,74.1115,69.4796,73.0525,5291268.0],["2022-07-22",73.0525,73.6266,71.5382,72.3498,3374841.0],["2022-07-25",72.3498,72.5775,69.4994,70.0239,2957318.0],["2022-07-26",70.0239,70.5584,68.6878,69.6775,2154186.0],["2022-07-27",69.6775,69.8953,67.896,68.3909,2463476.0],["2022-07-28",68.3909,73.2307,68.39086151123047,73.0426,6072717.0],["2022-07-29",73.0426,73.04264068603516,70.1724,71.4986,4312922.0],["2022-08-01",71.4986,72.4587,69.2816,71.1621,3213400.0],["2022-08-02",71.1621,71.7362,68.2028,68.8659,3868217.0],["2022-08-03",68.8659,73.7157,68.86593627929688,71.4986,5878949.0],["2022-08-04",71.4986,74.7054,71.49864196777344,73.2208,4803592.0],["2022-08-05",73.2208,78.4862,72.2904,78.0705,8555928.0],["2022-08-08",78.0705,78.1893,74.3788,76.0019,5437177.0],["2022-08-09",76.0019,76.2098,73.5177,76.2098,4484229.0],["2022-08-10",76.2098,76.9818,73.8641,74.2105,4280070.0],["2022-08-11",74.2105,76.4869,74.21052551269531,75.7149,4375271.0],["2022-08-12",75.7149,75.8832,73.686,73.7454,3166140.0],["2022-08-15",73.7454,74.2105,72.1519,73.1119,2597084.0],["2022-08-16",73.1119,73.8344,70.3505,71.0335,4361619.0],["2022-08-17",71.0335,71.5877,69.4103,71.5283,3962079.0],["2022-08-18",71.5283,71.8153,69.9843,71.5382,2978410.0],["2022-08-19",71.5382,73.2109,68.8857,68.8857,3525145.0],["2022-08-22",68.8857,69.5291,67.124,68.5888,2393882.0],["2022-08-23",68.5888,69.2717,66.5401,67.4803,2957224.0],["2022-08-24",67.4803,67.9752,64.1845,64.2241,3387321.0],["2022-08-25",64.2241,65.0258,61.6211,63.7391,3080675.0],["2022-08-26",63.7391,64.2834,62.2644,62.6306,1789861.0],["2022-08-29",62.6306,65.8472,60.7402,65.8373,3377453.0],["2022-08-30",65.8373,67.1042,63.7985,63.8282,3205532.0],["2022-08-31",63.8282,64.8278,63.0463,63.3036,2407829.0],["2022-09-01",63.3036,64.8872,61.0668,61.2648,2960295.0],["2022-09-02",61.2648,63.2838,60.9183,62.7395,2826124.0],["2022-09-05",62.7395,62.739463806152344,60.76,61.6607,2135071.0],["2022-09-06",61.6607,61.9576,59.9781,61.3142,2637691.0],["2022-09-07",61.3142,63.6698,61.314239501953125,62.492,3111668.0],["2022-09-08",62.492,63.0364,60.4928,60.6313,2335062.0],["2022-09-09",60.6313,61.1262,60.2354,60.9777,1738708.0],["2022-09-13",60.9777,62.106,60.4433,60.7699,1556937.0],["2022-09-14",60.7699,61.631,59.3843,60.8986,2417813.0],["2022-09-15",60.8986,61.819,59.7109,59.9979,3752439.0],["2022-09-16",59.9979,60.4631,58.19656753540039,58.1966,2608416.0],["2022-09-19",58.1966,59.1962,56.8604,57.5037,2085305.0],["2022-09-20",57.5037,58.6914,57.4048,58.0481,1658704.0],["2022-09-21",58.0481,58.0481071472168,56.712,57.0782,1802676.0],["2022-09-22",57.0782,57.5928,55.8113,56.3359,2335326.0],["2022-09-23",56.3359,57.2068,54.4257,54.8018,2148248.0],["2022-09-26",54.8018,55.8806,54.1189,55.1086,1985047.0],["2022-09-27",55.1086,57.92933654785156,54.9007,57.9293,3099329.0],["2022-09-28",57.9293,57.92933654785156,55.3263,55.3857,2403894.0],["2022-09-29",55.3857,57.3553,55.385711669921875,56.8703,2843232.0],["2022-09-30",56.8703,57.2563,54.3366,54.3762,2303548.0],["2022-10-10",54.3762,54.9007,50.8725,51.8919,2435529.0],["2022-10-11",51.8919,52.753,51.3476,51.7435,1327448.0],["2022-10-12",51.7435,55.5837,51.5554,55.554,3325707.0],["2022-10-13",55.554,55.8707,54.4949,54.6335,1930750.0],["2022-10-14",54.6335,56.613,54.63351058959961,56.2567,2216554.0],["2022-10-17",56.2567,57.771,55.4451,57.4048,2042591.0],["2022-10-18",57.4048,57.8106,56.2171,56.8802,2082975.0],["2022-10-19",56.8802,57.2068,55.455,55.5243,1883951.0],["2022-10-20",55.5243,58.0481,54.8117,55.8212,5233820.0],["2022-10-21",55.8212,55.9103,52.6837,54.0397,4076525.0],["2022-10-24",54.0397,57.8403,53.525,54.4356,4621807.0],["2022-10-25",54.4356,54.6731,52.0602,53.0994,3137379.0],["2022-10-26",53.0994,54.8117,51.4664,54.3663,4221009.0],["2022-10-27",54.3663,54.9304,52.3571,52.4858,4931972.0],["2022-10-28",52.4858,54.1386,50.0609,50.249,5316254.0],["2022-10-31",50.249,52.4363,49.5957,51.308,4227023.0],["2022-11-01",51.308,53.04,50.7241,53.0103,3700332.0],["2022-11-02",53.0103,54.2376,52.4759,53.7724,3595729.0],["2022-11-03",53.7724,54.9403,53.0103,54.7919,5051781.0],["2022-11-04",54.7919,55.9004,53.7032,55.643,5460828.0],["2022-11-07",55.643,56.3458,54.7919,55.3956,3925299.0],["2022-11-08",55.3956,56.0587,54.2277,54.7325,3042341.0],["2022-11-09",54.7325,55.1185,53.9308,54.3168,2185219.0],["2022-11-10",54.3168,54.7325,52.753,53.0301,2976620.0],["2022-11-11",53.0301,55.3065,53.03014373779297,53.0994,4556860.0],["2022-11-14",53.0994,54.9799,52.3571,52.9906,4139129.0],["2022-11-15",52.9906,59.9682,52.4561,58.7112,12041017.0],["2022-11-16",58.7112,59.7802,57.5433,58.6815,7041894.0],["2022-11-17",58.6815,60.0078,56.4843,59.7604,8637300.0],["2022-11-18",59.7604,60.0672,57.7809,57.8996,4983389.0],["2022-11-21",57.8996,58.3846,56.5041,57.3058,3443310.0],["2022-11-22",57.3058,58.7706,56.6922,57.2068,5130997.0],["2022-11-23",57.2068,57.5334,55.1581,56.6724,4060023.0],["2022-11-24",56.6724,57.3058,55.6331,55.7618,2771292.0],["2022-11-25",55.7618,57.6324,55.4451,56.1379,3551147.0],["2022-11-28",56.1379,56.13791275024414,54.4356,54.6632,2933476.0],["2022-11-29",54.6632,56.712,54.0694,56.0884,4257321.0],["2022-11-30",56.0884,56.5239,54.7523,55.5837,3898477.0],["2022-12-01",55.5837,57.5038,55.58366012573242,56.128,5242505.0],["2022-12-02",56.128,56.4843,55.3263,55.3956,3448556.0],["2022-12-05",55.3956,57.2959,55.2274,57.286,5503267.0],["2022-12-06",57.286,58.6914,56.7812,57.8007,6871503.0],["2022-12-07",57.8007,57.8006706237793,56.2666,56.4645,4631068.0],["2022-12-08",56.4645,56.46452331542969,54.9106,54.9106,4101208.0],["2022-12-09",54.9106,55.8212,54.8315,55.0789,3106814.0],["2022-12-12",55.0789,56.8307,54.2178,55.7717,4565453.0],["2022-12-13",55.7717,55.771705627441406,53.8219,53.8516,4047370.0],["2022-12-14",53.8516,56.5635,53.851619720458984,54.5642,6160748.0],["2022-12-15",54.5642,57.2365,53.3765,56.3062,6910054.0],["2022-12-16",56.3062,56.3061637878418,54.4158,54.6533,3941643.0],["2022-12-19",54.6533,54.65330505371094,52.2581,52.4957,3610640.0],["2022-12-20",52.4957,53.2479,52.0602,52.5551,2551948.0],["2022-12-21",52.5551,53.0103,50.9121,51.5158,2396198.0],["2022-12-22",51.5158,52.08,50.2787,50.6845,2003520.0],["2022-12-23",50.6845,50.9814,49.2691,49.8333,2397882.0],["2022-12-26",49.8333,51.021,49.4968,50.8428,2565251.0],["2022-12-27",50.8428,51.1002,50.1896,51.021,2231780.0],["2022-12-28",51.021,51.02096939086914,49.6353,49.7343,2193198.0],["2022-12-29",49.7343,50.3776,49.4869,49.7046,1776032.0],["2022-12-30",49.7046,50.437,49.1998,49.6155,2043736.0],["2023-01-03",49.6155,50.5261,48.6951,50.4172,2782415.0],["2023-01-04",50.4172,51.2684,49.9521,50.3282,2417643.0],["2023-01-05",50.3282,50.9715,50.1104,50.8527,2642673.0],["2023-01-06",50.8527,51.5158,50.3974,51.1694,3067141.0],["2023-01-09",51.1694,51.9909,50.8626,51.4268,2938282.0],["2023-01-10",51.4268,52.9807,51.426761627197266,51.981,3793227.0],["2023-01-11",51.981,52.5353,50.4073,50.437,3550365.0],["2023-01-12",50.437,50.7438,49.8333,50.5261,1855680.0],["2023-01-13",50.5261,50.9715,50.1104,50.7636,1575639.0],["2023-01-16",50.7636,52.753,50.4271,52.1592,4010663.0],["2023-01-17",52.1592,54.6038,52.15916442871094,53.5052,5195527.0],["2023-01-18",53.5052,53.8318,52.9114,53.525,2224020.0],["2023-01-19",53.525,54.8216,53.3469,54.8117,4146700.0],["2023-01-20",54.8117,55.1086,54.2475,54.8809,3064976.0],["2023-01-30",54.8809,56.2171,54.6533,54.782,3797490.0],["2023-01-31",54.782,55.0195,53.8417,54.1188,2506501.0],["2023-02-01",54.1188,55.643,54.11884689331055,55.2274,3267585.0],["2023-02-02",55.2274,56.6724,55.2076,55.6727,4389980.0],["2023-02-03",55.6727,56.6526,54.6533,55.7915,3594250.0],["2023-02-06",55.7915,55.8212,54.6533,54.9799,2269176.0],["2023-02-07",54.9799,57.5532,54.979923248291016,57.4642,7010172.0],["2023-02-08",57.4642,63.3234,57.46416473388672,60.8194,14539665.0],["2023-02-09",60.8194,67.4803,59.9781,67.4506,17114639.0],["2023-02-10",67.4506,68.5789,65.5107,66.738,12498656.0],["2023-02-13",66.738,67.2527,65.4217,66.7182,6788234.0],["2023-02-14",66.7182,68.2127,65.0752,65.5404,6555944.0],["2023-02-15",65.5404,66.1936,63.6599,65.5206,7001298.0],["2023-02-16",65.5206,67.0844,63.3531,63.9469,6810459.0],["2023-02-17",63.9469,64.7981,61.5617,61.6607,5382680.0],["2023-02-20",61.6607,63.462,61.1064,63.3036,3986017.0],["2023-02-21",63.3036,63.9964,62.2446,62.878,3184598.0],["2023-02-22",62.878,62.9473,61.8685,62.3832,2218397.0],["2023-02-23",62.3832,63.7985,61.9279,62.6702,3718450.0],["2023-02-24",62.6702,64.0261,61.5419,62.017,3612828.0],["2023-02-27",62.017,62.0763,60.3047,60.6115,2869821.0],["2023-02-28",60.6115,61.4627,59.7801,60.8194,2164576.0],["2023-03-01",60.8194,64.521,60.2552,63.8381,5837847.0],["2023-03-02",63.8381,67.1438,63.83806228637695,66.4114,8915111.0],["2023-03-03",66.4114,67.3714,64.2736,65.9165,6246180.0],["2023-03-06",65.9165,68.0939,64.6299,66.7974,5635323.0],["2023-03-07",66.7974,67.0547,63.7094,63.7094,3986274.0],["2023-03-08",63.7094,64.9664,63.1947,63.8777,2374605.0],["2023-03-09",63.8777,65.0752,63.4917,63.9865,2513661.0],["2023-03-10",63.9865,64.6793,62.6306,62.9473,3162781.0],["2023-03-13",62.9473,63.3432,61.9576,63.1255,2208200.0],["2023-03-14",63.1255,65.8077,61.5122,65.4217,6395382.0],["2023-03-15",65.4217,66.6786,64.8278,64.8674,4864707.0],["2023-03-16",64.8674,66.6192,63.4422,63.8381,4527748.0],["2023-03-17",63.8381,66.8667,63.3432,66.7974,6488521.0],["2023-03-20",66.7974,69.2816,65.9165,68.8165,9061215.0],["2023-03-21",68.8165,69.28162384033203,66.9854,69.2816,5957626.0],["2023-03-22",69.2816,69.8656,67.9752,68.7175,3735801.0],["2023-03-23",68.7175,74.8242,68.4898,74.1808,12032734.0],["2023-03-24",74.1808,74.9924,71.7857,73.5474,9306946.0],["2023-03-27",73.5474,78.2783,72.1024,76.6057,9355060.0],["2023-03-28",76.6057,76.6056900024414,68.3711,68.7076,11075292.0],["2023-03-29",68.7076,71.4392,68.2919,69.5785,7233839.0],["2023-03-30",69.5785,71.6174,69.1629,69.9547,5163112.0],["2023-03-31",69.9547,70.9642,67.8267,69.6379,5464658.0],["2023-04-03",69.6379,71.558,69.2915,71.5283,7976187.0],["2023-04-04",71.5283,76.2296,70.5881,74.4876,11272909.0],["2023-04-06",74.4876,79.2582,73.4187,76.6354,11290114.0],["2023-04-07",76.6354,78.6841,73.7948,75.8139,7879987.0],["2023-04-10",75.8139,87.9481,75.81388854980469,78.0606,16351228.0],["2023-04-11",78.0606,81.7721,77.1995,78.2981,10437207.0],["2023-04-12",78.2981,82.94,74.7549,82.2769,12622860.0],["2023-04-13",82.2769,82.2768783569336,77.4272,79.0602,9460741.0],["2023-04-14",79.0602,79.9213,75.2201,79.0701,8370925.0],["2023-04-17",79.0701,79.07012939453125,74.3788,74.5668,8201819.0],["2023-04-18",74.5668,75.1013,71.4788,72.3795,6754258.0],["2023-04-19",72.3795,73.4088,71.1126,71.4294,6106293.0],["2023-04-20",71.4294,75.517,71.3601,74.4184,7931714.0],["2023-04-21",74.4184,74.41836547851562,67.7475,67.7475,8543274.0],["2023-04-24",67.7475,68.9451,66.2629,67.0052,5129452.0],["2023-04-25",67.0052,67.00521850585938,63.2244,63.6599,6468059.0],["2023-04-26",63.6599,64.0063,60.8194,61.1361,5220160.0],["2023-04-27",61.1361,62.8384,59.4337,60.0672,5250552.0],["2023-04-28",60.0672,61.6606,58.3945,58.9983,7839257.0],["2023-05-04",58.9983,58.9983,58.99825668334961,58.9983,0.0],["2023-05-05",58.9983,58.9983,58.99825668334961,58.9983,0.0],["2023-05-08",58.9983,58.9983,58.99825668334961,58.9983,0.0],["2023-05-09",58.9983,58.9983,58.99825668334961,58.9983,0.0],["2023-05-10",58.9983,58.9983,58.99825668334961,58.9983,0.0],["2023-05-11",58.9983,58.9983,58.99825668334961,58.9983,0.0],["2023-05-12",58.9983,58.9983,58.99825668334961,58.9983,0.0],["2023-05-15",58.9983,58.9983,58.99825668334961,58.9983,0.0],["2023-05-16",58.9983,58.9983,58.99825668334961,58.9983,0.0],["2023-05-17",58.9983,58.9983,58.99825668334961,58.9983,0.0],["2023-05-18",58.9983,60.374,56.0488,56.227,8710156.0],["2023-05-19",56.227,61.0668,56.226993560791016,59.6416,9409169.0],["2023-05-22",59.6416,59.64158248901367,57.4048,57.5334,4687317.0],["2023-05-23",57.5334,57.533443450927734,55.4253,55.8113,3651292.0],["2023-05-24",55.8113,57.7017,54.9799,56.415,3831261.0],["2023-05-25",56.415,57.8996,56.0389,57.8601,4501102.0],["2023-05-26",57.8601,58.8894,57.3058,57.8897,4157532.0],["2023-05-29",57.8897,58.7409,56.7515,56.7713,4561648.0],["2023-05-30",56.7713,56.77134323120117,55.3065,56.7713,3976385.0],["2023-05-31",56.7713,59.3546,56.4051,59.3546,6285523.0],["2023-06-01",59.3546,60.6016,57.8007,59.9781,6228026.0],["2023-06-02",59.9781,68.9917,59.3726,65.3684,12087625.0],["2023-06-05",65.3684,67.4034,65.0209,65.2095,8901523.0],["2023-06-06",65.2095,65.7655,62.5392,62.9959,6188184.0],["2023-06-07",62.9959,67.86,62.6186,67.6019,10058277.0],["2023-06-08",67.6019,67.60192108154297,63.5418,63.6212,7231403.0],["2023-06-09",63.6212,64.3261,61.6458,63.254,7817618.0],["2023-06-12",63.254,63.25395965576172,60.7325,61.2984,6214052.0],["2023-06-13",61.2984,63.5418,60.7623,63.2341,6838585.0],["2023-06-14",63.2341,63.23410415649414,62.0032,62.7477,4546051.0],["2023-06-15",62.7477,64.6338,61.5763,62.9264,6242916.0],["2023-06-16",62.9264,63.0356,61.8443,62.6881,4182835.0],["2023-06-19",62.6881,64.872,62.4201,64.1275,6436132.0],["2023-06-20",64.1275,64.604,62.5789,62.6186,4599624.0],["2023-06-21",62.6186,62.6186408996582,58.4295,58.4692,6451917.0],["2023-06-26",58.4692,59.0648,56.7816,56.9107,3686246.0],["2023-06-27",56.9107,57.417,56.1761,56.9802,2556186.0],["2023-06-28",56.9802,56.98017883300781,54.3992,55.372,3504308.0],["2023-06-29",55.372,56.3846,54.975,55.2231,2476037.0],["2023-06-30",55.2231,56.4541,54.697,56.325,2677031.0],["2023-07-03",56.325,57.3773,56.325008392333984,56.8313,2875130.0],["2023-07-04",56.8313,60.2064,56.3945,59.1442,5242533.0],["2023-07-05",59.1442,59.8788,58.3898,58.6677,3288971.0],["2023-07-06",58.6677,59.859,58.0721,59.1145,2797227.0],["2023-07-07",59.1145,59.11445617675781,57.1688,57.2383,2513057.0],["2023-07-10",57.2383,58.2707,57.1589,57.6155,1681312.0],["2023-07-11",57.6155,60.0178,57.4567,59.7796,3941395.0],["2023-07-12",59.7796,61.884,59.4718,59.5215,4846397.0],["2023-07-13",59.5215,61.3281,59.521453857421875,60.4943,3287117.0],["2023-07-14",60.4943,61.5465,59.6207,59.7398,2824044.0],["2023-07-17",59.7398,59.73984909057617,58.3699,59.0549,2680701.0],["2023-07-18",59.0549,60.3355,58.9556,59.313,2430898.0],["2023-07-19",59.313,60.3553,58.767,59.5711,2213135.0],["2023-07-20",59.5711,59.7597,57.0795,57.1589,2996394.0],["2023-07-21",57.1589,58.0026,56.4541,56.8511,1648638.0],["2023-07-24",56.8511,57.0795,55.7095,55.779,2160451.0],["2023-07-25",55.779,58.0424,55.77903366088867,57.6056,2523822.0],["2023-07-26",57.6056,57.60557174682617,56.7816,57.2184,1417610.0],["2023-07-27",57.2184,57.6552,54.161,54.6077,3807078.0],["2023-07-28",54.6077,54.7963,53.198,53.8929,3761875.0],["2023-07-31",53.8929,55.7393,53.89292907714844,55.0246,2210615.0],["2023-08-01",55.0246,55.6698,54.5084,54.7963,1977490.0],["2023-08-02",54.7963,55.1139,54.2007,54.4091,1735635.0],["2023-08-03",54.4091,55.0742,54.1113,54.9055,1834849.0],["2023-08-04",54.9055,55.6599,54.1808,54.4687,2481322.0],["2023-08-07",54.4687,55.4614,54.2205,55.0941,2280196.0],["2023-08-08",55.0941,55.9875,54.4091,54.9849,2471052.0],["2023-08-09",54.9849,55.0345,53.12855911254883,53.1286,2804251.0],["2023-08-10",53.1286,54.2602,52.9896,53.6944,1719929.0],["2023-08-11",53.6944,53.9326,52.2252,52.2351,1762256.0],["2023-08-14",52.2351,52.4635,51.0241,52.2649,1929279.0],["2023-08-15",52.2649,52.5925,50.2299,50.8851,2255640.0],["2023-08-16",50.8851,51.1035,49.6343,49.6343,1837896.0],["2023-08-17",49.6343,50.6369,49.1975,50.0413,1840390.0],["2023-08-18",50.0413,50.6171,49.0386962890625,49.0387,1776195.0],["2023-08-21",49.0387,49.5251,47.8276,48.046,2193818.0],["2023-08-22",48.046,49.4358,47.3908,48.7409,2868918.0],["2023-08-23",48.7409,48.740882873535156,47.103,47.1427,2073377.0],["2023-08-24",47.1427,48.6019,47.14266586303711,47.8475,2181609.0],["2023-08-25",47.8475,47.847469329833984,46.2592,46.6364,2292830.0],["2023-08-28",46.6364,50.0711,45.5444,45.6338,3757774.0],["2023-08-29",45.6338,48.4431,45.3459,48.0758,4246813.0],["2023-08-30",48.0758,50.0314,48.07579040527344,48.8302,4719180.0],["2023-08-31",48.8302,49.7236,48.1552,49.0685,2724710.0],["2023-09-01",49.0685,49.6641,48.6416,49.0288,2003417.0],["2023-09-04",49.0288,50.0016,48.8104,49.9321,2431042.0],["2023-09-05",49.9321,50.7461,49.7336,49.9321,2998520.0],["2023-09-06",49.9321,51.3715,49.4358,51.1531,3681377.0],["2023-09-07",51.1531,51.153114318847656,49.3564,49.4358,3259915.0],["2023-09-08",49.4358,50.4086,49.3266,49.8428,2216078.0],["2023-09-11",49.8428,50.9546,49.5847,50.5376,2681748.0],["2023-09-12",50.5376,50.8156,49.8825,50.0711,1583616.0],["2023-09-13",50.0711,50.3788,48.7409,49.3166,2048642.0],["2023-09-14",49.3166,49.5946,48.3041,48.7409,1954195.0],["2023-09-15",48.7409,50.5079,47.6986,49.1975,2820949.0],["2023-09-18",49.1975,49.19752502441406,48.3041,48.3934,1608721.0],["2023-09-19",48.3934,48.6019,47.4504,48.3934,1798632.0],["2023-09-20",48.3934,48.7707,47.58937072753906,47.5894,1663017.0],["2023-09-21",47.5894,47.8475,47.0831,47.2519,1894630.0],["2023-09-22",47.2519,48.6714,46.9541,48.5622,2238340.0],["2023-09-25",48.5622,48.56220245361328,47.4504,47.7581,1900205.0],["2023-09-26",47.7581,48.4332,47.1923,47.639,1532294.0],["2023-09-27",47.639,48.2942,47.0831,47.1327,2096610.0],["2023-09-28",47.1327,47.9964,47.0533,47.5298,1992241.0],["2023-10-09",47.5298,48.0063,47.0235,47.6489,1859346.0],["2023-10-10",47.6489,48.999,47.6489,48.8104,3166452.0],["2023-10-11",48.8104,49.535,47.7283,48.999,3221163.0],["2023-10-12",48.999,49.4159,48.3835,49.1777,2149248.0],["2023-10-13",49.1777,49.7137,48.731,49.3564,2573913.0],["2023-10-16",49.3564,49.5152,46.8746,47.232,3330537.0],["2023-10-17",47.232,47.5397,46.4379,46.9143,1862063.0],["2023-10-18",46.9143,47.3213,45.6933,45.7231,1906830.0],["2023-10-19",45.7231,49.8229,45.5444,47.6688,6513977.0],["2023-10-20",47.6688,47.668785095214844,45.1672,45.1871,4969464.0],["2023-10-23",45.1871,45.18707275390625,43.291,43.7675,2930278.0],["2023-10-24",43.7675,45.0977,42.884,44.4823,2621798.0],["2023-10-25",44.4823,45.4154,44.1845,44.8893,2345498.0],["2023-10-26",44.8893,44.8893,43.2811,44.4525,2665858.0],["2023-10-27",44.4525,45.9316,44.0157,45.5345,3140668.0],["2023-10-30",45.5345,47.093,45.0183,46.547,4139640.0],["2023-10-31",46.547,47.4008,46.2195,46.6761,2899838.0],["2023-11-01",46.6761,47.0831,46.1798,46.4081,2072708.0],["2023-11-02",46.4081,47.1526,45.4749,45.5444,2366038.0],["2023-11-03",45.5444,48.4232,45.544437408447266,47.9467,4174318.0],["2023-11-06",47.9467,49.3861,47.7482,49.3365,3606534.0],["2023-11-07",49.3365,49.6045,48.6813,49.2769,2614654.0],["2023-11-08",49.2769,49.7832,48.6813,49.1578,2331668.0],["2023-11-09",49.1578,49.6145,48.6813,48.721,1966825.0],["2023-11-10",48.721,49.3663,48.3835,48.5523,1746316.0],["2023-11-13",48.5523,49.1975,48.3835,48.9394,2339020.0],["2023-11-14",48.9394,49.9619,48.4629,49.6939,2890365.0],["2023-11-15",49.6939,50.9546,49.435768127441406,49.4358,3010955.0],["2023-11-16",49.4358,49.6244,48.7508,48.7607,2208479.0],["2023-11-17",48.7607,49.1777,48.3537,48.9692,1723235.0],["2023-11-20",48.9692,49.4258,48.4431,49.1876,1859221.0],["2023-11-21",49.1876,49.4358,48.3934,48.453,1910495.0],["2023-11-22",48.453,48.45301055908203,47.3213,47.3412,1851876.0],["2023-11-23",47.3412,47.9269,46.8151,47.8475,1376419.0],["2023-11-24",47.8475,48.0262,46.3584,46.5272,1791796.0],["2023-11-27",46.5272,47.2419,46.2691,46.8945,1928806.0],["2023-11-28",46.8945,47.6489,46.5272,47.0037,2133088.0],["2023-11-29",47.0037,47.5199,46.3386,46.3684,2116510.0],["2023-11-30",46.3684,46.3783,45.465,45.9117,1743250.0],["2023-12-01",45.9117,46.4577,45.197,46.1897,1519720.0],["2023-12-04",46.1897,46.5868,45.7231,46.0606,1623838.0],["2023-12-05",46.0606,46.0706,44.5418,44.5418,1875344.0],["2023-12-06",44.5418,45.0183,44.105,44.2738,1943628.0],["2023-12-07",44.2738,44.6212,43.6186,44.2639,1801743.0],["2023-12-08",44.2639,45.4452,44.26387405395508,45.068,3060540.0],["2023-12-11",45.068,45.3955,43.6484,45.326,2771631.0],["2023-12-12",45.326,45.4452,44.7999,44.9588,1680412.0],["2023-12-13",44.9588,45.1374,44.4723,44.4723,1425500.0],["2023-12-14",44.4723,45.3658,44.3532,44.3731,1383502.0],["2023-12-15",44.3731,44.7304,43.5094,43.7378,1543442.0],["2023-12-18",43.7378,43.8569,42.2189,42.487,2156169.0],["2023-12-19",42.487,43.3605,42.209,42.8443,1474185.0],["2023-12-20",42.8443,43.2315,42.2388,42.2984,1314058.0],["2023-12-21",42.2984,42.5366,41.3553,42.3381,2492117.0],["2023-12-22",42.3381,42.5664,41.4149,41.5737,1958691.0],["2023-12-25",41.5737,42.1495,41.1766,41.2163,1571564.0],["2023-12-26",41.2163,41.4645,40.035,40.1641,2011693.0],["2023-12-27",40.1641,41.0674,40.1542,40.7597,1786220.0],["2023-12-28",40.7597,42.0502,40.3626,41.6928,2716429.0],["2023-12-29",41.6928,42.5366,41.69281768798828,42.1296,2829386.0],["2024-01-02",42.1296,42.2686,41.2064,41.4943,2281089.0],["2024-01-03",41.4943,41.5439,40.5115,40.8093,1540026.0],["2024-01-04",40.8093,40.809326171875,40.0251,40.2435,1546979.0],["2024-01-05",40.2435,40.442,38.7148,38.814,2481638.0],["2024-01-08",38.814,39.0026,38.019874572753906,38.0199,1898650.0],["2024-01-09",38.0199,38.9828,38.019874572753906,38.3375,2101063.0],["2024-01-10",38.3375,38.5758,37.3051,37.8213,1808400.0],["2024-01-11",37.8213,38.814,37.6129,38.6254,2083452.0],["2024-01-12",38.6254,38.7445,38.12907409667969,38.1291,1420920.0],["2024-01-15",38.1291,38.8438,37.3945,38.0497,2086233.0],["2024-01-16",38.0497,38.3475,36.8187,37.4441,3247174.0],["2024-01-17",37.4441,37.5037,36.2926,36.2926,2005348.0],["2024-01-18",36.2926,36.6202,35.4587,36.511,2936524.0],["2024-01-19",36.511,37.0073,35.9154,35.9849,2043194.0],["2024-01-22",35.9849,36.1139,33.384,33.6719,3128698.0],["2024-01-23",33.6719,34.5355,33.255,34.2377,2759171.0],["2024-01-24",34.2377,34.6249,32.8678,34.2973,2664563.0],["2024-01-25",34.2973,35.5977,33.662,35.4389,2661012.0],["2024-01-26",35.4389,35.43889617919922,33.9201,33.9598,2650585.0],["2024-01-29",33.9598,34.9723,33.0564,33.0564,2418007.0],["2024-01-30",33.0564,33.3543,31.756,31.8652,2259156.0],["2024-01-31",31.8652,32.0241,29.999,30.0784,3023842.0],["2024-02-01",30.0784,31.1703,29.4331,30.1181,3198205.0],["2024-02-02",30.1181,30.674,27.1996,28.3412,4050420.0],["2024-02-05",28.3412,28.3411865234375,24.3208,25.7106,5629762.0],["2024-02-06",25.7106,27.9937,24.5293,27.8945,5702202.0],["2024-02-07",27.8945,30.0188,27.8548,29.4729,5781148.0],["2024-02-08",29.4729,32.4112,29.472850799560547,31.6766,4981056.0],["2024-02-19",31.6766,33.7315,31.676612854003906,32.6594,5924650.0],["2024-02-20",32.6594,33.3543,31.6369,32.8976,4899402.0],["2024-02-21",32.8976,33.7017,32.1432,32.6892,4871182.0],["2024-02-22",32.6892,33.8109,32.6494,33.7712,4112903.0],["2024-02-23",33.7712,34.4363,33.3741,34.337,3873705.0],["2024-02-26",34.337,35.1212,33.8307,34.4264,3990348.0],["2024-02-27",34.4264,36.65,34.0293,36.65,5773063.0],["2024-02-28",36.65,36.9875,33.7513,33.7513,6354510.0],["2024-02-29",33.7513,35.7566,33.5528,35.7566,5510118.0],["2024-03-01",35.7566,36.6996,35.6474,36.6103,5078716.0],["2024-03-04",36.6103,36.9081,35.6474,36.4316,4242902.0],["2024-03-05",36.4316,36.8287,35.7367,36.2231,3939137.0],["2024-03-06",36.2231,36.4713,35.2205,35.7367,3064992.0],["2024-03-07",35.7367,36.3621,34.7539,34.7936,3127764.0],["2024-03-08",34.7936,35.6275,34.6447,35.4985,2343532.0],["2024-03-11",35.4985,36.4614,35.0815,36.2529,3798886.0],["2024-03-12",36.2529,37.2059,36.0643,36.918,3739496.0],["2024-03-13",36.918,37.6129,36.779,36.9081,3823221.0],["2024-03-14",36.9081,36.9080696105957,35.6672,36.1536,3155386.0],["2024-03-15",36.1536,36.4415,35.4588,36.3125,2126582.0],["2024-03-18",36.3125,37.0868,36.233,37.057,3353251.0],["2024-03-19",37.057,37.5335,36.6996,36.9974,3673985.0],["2024-03-20",36.9974,37.2257,36.4117,37.047,2965205.0],["2024-03-21",37.047,37.9802,36.7492,36.8783,3769107.0],["2024-03-22",36.8783,37.4243,35.9253,36.0941,3392815.0],["2024-03-25",36.0941,36.09406661987305,34.3866,34.4164,3347455.0],["2024-03-26",34.4164,35.4091,33.5329,34.0293,3156105.0],["2024-03-27",34.0293,34.2477,31.91486167907715,31.9149,3162052.0],["2024-03-28",31.9149,33.3046,31.7262,32.7884,2947704.0],["2024-03-29",32.7884,33.076297760009766,32.1928,33.0763,1045453.0],["2024-04-01",33.0763,34.1484,33.0664,33.8407,2400108.0],["2024-04-02",33.8407,33.9598,33.0862,33.4138,1978413.0],["2024-04-03",33.4138,33.5429,32.4608,32.7487,1938693.0],["2024-04-08",32.7487,32.7686,31.5476,31.5773,1899341.0],["2024-04-09",31.5773,32.4311,31.488,32.3814,1884962.0],["2024-04-10",32.3814,32.38142013549805,30.8626,31.1505,2016256.0],["2024-04-11",31.1505,31.5575,30.674,30.7137,1955251.0],["2024-04-12",30.7137,31.4681,30.7038,30.8725,1934943.0],["2024-04-15",30.8725,35.012,30.87253761291504,32.6494,8920256.0],["2024-04-16",32.6494,32.64944076538086,30.99165916442871,30.9917,5874565.0],["2024-04-17",30.9917,33.1656,30.99165916442871,33.0664,5812220.0],["2024-04-18",33.0664,33.066375732421875,31.6667,32.0638,4832009.0],["2024-04-19",32.0638,32.0638,30.8229,31.081,4314779.0],["2024-04-22",31.081,31.7362,29.3835,31.488,4143838.0],["2024-04-23",31.488,31.8851,31.0016,31.2597,2710280.0],["2024-04-24",31.2597,31.9049,30.942,31.6171,3172159.0],["2024-04-25",31.6171,31.61705207824707,29.3835,29.8898,5835500.0],["2024-04-26",29.8898,31.8057,29.8501,31.6965,5059059.0],["2024-04-29",31.6965,32.987,31.696468353271484,32.7487,3261790.0],["2024-04-30",32.7487,32.9572,31.8057,32.1432,2927299.0],["2024-05-06",32.1432,33.0564,32.14317321777344,32.3814,2763844.0],["2024-05-07",32.3814,32.5303,31.9943,32.2921,1898017.0],["2024-05-08",32.2921,32.292076110839844,31.2001,31.2498,2627149.0],["2024-05-09",31.2498,32.6197,31.1703,32.6197,3046947.0],["2024-05-10",32.6197,32.8877,31.4582,31.5178,3362973.0],["2024-05-13",31.5178,31.517784118652344,30.3563,30.4755,2709517.0],["2024-05-14",30.4755,31.2398,30.2869,30.4953,1870447.0],["2024-05-15",30.4953,30.6939,29.8401,30.0585,1942883.0],["2024-05-16",30.0585,30.6442,30.058536529541016,30.2074,1944986.0],["2024-05-17",30.2074,30.7336,29.9394,30.7038,1815362.0],["2024-05-20",30.7038,31.2795,30.5152,30.8328,1979440.0],["2024-05-21",30.8328,31.2994,30.4258,30.5251,2049297.0],["2024-05-22",30.5251,31.2398,30.3762,31.1505,2420820.0],["2024-05-23",31.1505,31.2696,30.2968,30.4258,2837435.0],["2024-05-24",30.4258,30.5251,29.175,29.2247,3481537.0],["2024-05-27",29.2247,30.2968,28.5695,30.2968,3556805.0],["2024-05-28",30.2968,33.9796,30.0883,31.9645,9672838.0],["2024-05-29",31.9645,32.4608,31.5079,31.766,5528705.0],["2024-05-30",31.766,35.6077,31.2299,34.7142,13398847.0],["2024-05-31",34.7142,34.714237213134766,33.5826,34.208,9365973.0],["2024-06-03",34.208,34.605,33.384,33.7513,6977259.0],["2024-06-04",33.7513,33.75132751464844,32.5502,33.1557,5580685.0],["2024-06-05",33.1557,34.7242,32.9175,33.4535,7835728.0],["2024-06-06",33.4535,34.3271,32.2921,32.4608,7281355.0],["2024-06-07",32.4608,33.3344,31.6965,32.2424,5368313.0],["2024-06-11",32.2424,35.0418,31.7163,34.9227,11612861.0],["2024-06-12",34.9227,34.92269515991211,34.0194,34.3469,7843129.0],["2024-06-13",34.3469,35.8657,34.1484,35.7863,13505395.0],["2024-06-14",35.7863,36.8783,34.6845,36.511,10466349.0],["2024-06-17",36.511,37.0868,35.419,35.7268,10583143.0],["2024-06-18",35.7268,36.0345,34.9028,35.5679,7037538.0],["2024-06-19",35.5679,35.8459,34.6249,35.3595,6828892.0],["2024-06-20",35.3595,36.6444,34.9013,36.5348,11195667.0],["2024-06-21",36.5348,36.53480911254883,34.5228,35.479,6548333.0],["2024-06-24",35.479,36.0567,33.2578,33.3375,7367225.0],["2024-06-25",33.3375,33.6961,31.2558,31.714,7169365.0],["2024-06-26",31.714,32.9889,30.947,32.7797,5467539.0],["2024-06-27",32.7797,34.3535,32.4212,32.4809,6658090.0],["2024-06-28",32.4809,33.6164,32.1522,32.7797,5035419.0],["2024-07-01",32.7797,32.9989,31.3355,32.5307,4358073.0],["2024-07-02",32.5307,32.6602,31.6044,31.8335,2858046.0],["2024-07-03",31.8335,32.6204,31.0068,32.0725,4318350.0],["2024-07-04",32.0725,32.3016,30.6283,30.688,3824776.0],["2024-07-05",30.688,31.0167,29.9012,30.4988,3029300.0],["2024-07-08",30.4988,34.5328,30.4092,32.5905,10596521.0],["2024-07-09",32.5905,34.1443,32.0925,33.8654,9085757.0],["2024-07-10",33.8654,34.1144,33.467,33.716,5302350.0],["2024-07-11",33.716,34.8615,33.3375,34.0248,6217108.0],["2024-07-12",34.0248,34.8316,33.2977,34.7619,7513849.0],["2024-07-15",34.7619,35.5886,34.3734,34.732,6861360.0],["2024-07-16",34.732,35.2898,34.1244,35.0905,6688220.0],["2024-07-17",35.0905,35.3495,34.2937,34.2937,5559699.0],["2024-07-18",34.2937,35.3097,33.5566,35.3097,7482936.0],["2024-07-19",35.3097,36.6344,34.9909,35.977,10318321.0],["2024-07-22",35.977,36.4053,35.4989,35.7181,5852656.0],["2024-07-23",35.7181,35.718055725097656,34.1443,34.1742,5434298.0],["2024-07-24",34.1742,35.0109,33.965,34.0945,4472406.0],["2024-07-25",34.0945,35.0507,33.4969,34.6124,4072045.0],["2024-07-26",34.6124,35.8177,34.224,35.4192,5297768.0],["2024-07-29",35.4192,35.8276,34.86145782470703,34.8615,4267282.0],["2024-07-30",34.8615,39.6425,34.1443,39.0448,17308093.0],["2024-07-31",39.0448,39.04483413696289,37.6504,38.6763,14207216.0],["2024-08-01",38.6763,43.5469,38.2281,41.6345,21137690.0],["2024-08-02",41.6345,43.1983,40.3496,42.1226,16791585.0],["2024-08-05",42.1226,42.12260055541992,38.1285,38.1882,15342562.0],["2024-08-06",38.1882,39.6225,38.1484,39.1644,10071078.0],["2024-08-07",39.1644,39.4432,38.258,38.487,7221163.0],["2024-08-08",38.487,41.4353,37.1524,40.021,14089406.0],["2024-08-09",40.021,42.1624,39.9413,40.011,12908073.0],["2024-08-12",40.011,40.8277,38.8556,39.9911,7979323.0],["2024-08-13",39.9911,41.0967,38.7161,40.1504,9245411.0],["2024-08-14",40.1504,40.3397,38.4871,38.5568,7639700.0],["2024-08-15",38.5568,39.7421,37.9791,38.3376,7937978.0],["2024-08-16",38.3376,38.7261,36.6842,36.7639,10200566.0],["2024-08-19",36.7639,37.0428,36.0766,36.236,4485970.0],["2024-08-20",36.236,36.6344,35.8874,36.0069,3395500.0],["2024-08-21",36.0069,36.2061,34.6722,34.8615,5365380.0],["2024-08-22",34.8615,34.8615,33.8455,33.965,4315450.0],["2024-08-23",33.965,33.96501922607422,32.8694,32.9789,4130988.0],["2024-08-26",32.9789,33.2578,32.2419,32.6204,3594415.0],["2024-08-27",32.6204,32.6901,31.8733,31.9929,2659359.0],["2024-08-28",31.9929,32.1721,31.5944,31.9032,2316296.0],["2024-08-29",31.9032,33.0487,31.8136,32.5506,5739513.0],["2024-08-30",32.5506,34.214,32.2917,33.6363,6393424.0],["2024-09-02",33.6363,33.6861,31.6741,31.694,5488413.0],["2024-09-03",31.694,32.5307,31.5446,32.0725,3142196.0],["2024-09-04",32.0725,32.9491,31.5745,32.4012,3686168.0],["2024-09-05",32.4012,33.208,32.4012336730957,32.8495,3073332.0],["2024-09-06",32.8495,32.9889,31.8833,31.953,3025023.0],["2024-09-09",31.953,32.5407,31.5745,32.1821,2256600.0],["2024-09-10",32.1821,32.969,31.6841,32.7499,2978300.0],["2024-09-11",32.7499,32.74985122680664,32.212,32.4909,2012316.0],["2024-09-12",32.4909,32.9291,31.7737,31.8235,2389387.0],["2024-09-13",31.8235,32.0327,31.0964,31.0964,2718531.0],["2024-09-18",31.0964,31.3454,30.3494,30.9171,2182610.0],["2024-09-19",30.9171,31.9729,30.8275,31.5048,2547600.0],["2024-09-20",31.5048,31.7239,30.8275,31.196,1889340.0],["2024-09-23",31.196,31.5446,30.9171,30.9769,1524336.0],["2024-09-24",30.9769,32.461,30.8773,32.451,3905270.0],["2024-09-25",32.451,33.3574,32.32155227661133,32.3216,4742560.0],["2024-09-26",32.3216,33.9451,32.1622,33.9351,6004590.0],["2024-09-27",33.9351,36.8535,33.93513870239258,36.3456,8944993.0],["2024-09-30",36.3456,42.8796,36.34556198120117,42.7302,14894045.0],["2024-10-08",42.7302,51.276222229003906,42.73019027709961,51.2762,18087871.0],["2024-10-09",51.2762,58.129,48.577,51.7145,26409475.0],["2024-10-10",51.7145,51.8041,45.7084,47.2223,14179968.0],["2024-10-11",47.2223,48.6467,43.0688,43.9952,10252425.0],["2024-10-14",43.9952,46.0669,42.4613,45.8777,10130511.0],["2024-10-15",45.8777,47.3618,44.543,44.6824,9492147.0],["2024-10-16",44.6824,45.1008,43.2979,43.9653,5921638.0],["2024-10-17",43.9653,45.4892,43.7262,43.786,6413061.0],["2024-10-18",43.786,50.2204,43.785987854003906,48.2483,15830237.0],["2024-10-21",48.2483,52.0731,47.81,49.0053,17669359.0],["2024-10-22",49.0053,50.1905,47.8698,48.7562,10322066.0],["2024-10-23",48.7562,49.0849,47.6108,47.8299,8139514.0],["2024-10-24",47.8299,48.5172,47.0132,47.5012,5904322.0],["2024-10-25",47.5012,48.7762,46.8737,48.0192,7483438.0],["2024-10-28",48.0192,48.2582,46.6148,47.6506,6327613.0],["2024-10-29",47.6506,50.9475,47.650634765625,48.1586,14963073.0],["2024-10-30",48.1586,48.15861511230469,46.3159,47.2223,9055377.0],["2024-10-31",47.2223,49.9913,46.6446,49.4833,12566172.0],["2024-11-01",49.4833,50.081,46.3757,46.5948,10575885.0],["2024-11-04",46.5948,48.4574,45.4793,48.0989,6655079.0],["2024-11-05",48.0989,50.3001,47.8498,50.0611,10677139.0],["2024-11-06",50.0611,51.1567,49.2642,49.9515,12171231.0],["2024-11-07",49.9515,51.1368,48.9654,51.0073,9220046.0],["2024-11-08",51.0073,53.1687,51.007293701171875,51.585,12961166.0],["2024-11-11",51.585,56.1568,51.584999084472656,55.7684,14817425.0],["2024-11-12",55.7684,55.7684,52.7902,53.4874,11979851.0],["2024-11-13",53.4874,53.4874382019043,51.4256,52.7504,7335762.0],["2024-11-14",52.7504,52.7902,49.9216,50.1009,7327934.0],["2024-11-15",50.1009,50.6985,48.3977,48.4176,5994631.0],["2024-11-18",48.4176,48.7662,46.296,46.6745,5710422.0],["2024-11-19",46.6745,48.6168,46.3857,48.4873,5061723.0],["2024-11-20",48.4873,48.5869,47.3219,48.1088,4826645.0],["2024-11-21",48.1088,48.6566,46.8239,47.6108,4735093.0],["2024-11-22",47.6108,47.9494,44.9016,44.9414,5486807.0],["2024-11-25",44.9414,45.7183,44.2641,45.5789,4223597.0],["2024-11-26",45.5789,46.0968,44.7422,44.8318,3203135.0],["2024-11-27",44.8318,46.5151481628418,43.9055,46.5151,4658304.0],["2024-11-28",46.5151,46.804,45.4095,45.5888,4317766.0],["2024-11-29",45.5888,47.4913,44.9414,46.8737,5508010.0],["2024-12-02",46.8737,47.4614,46.4952,47.2622,4137630.0],["2024-12-03",47.2622,47.6108,46.0271,46.5749,4244650.0],["2024-12-04",46.5749,52.7802,46.57490539550781,49.3339,15943181.0],["2024-12-05",49.3339,51.4954,48.2582,50.0411,15224196.0],["2024-12-06",50.0411,55.9576,48.6467,54.1847,22495414.0],["2024-12-09",54.1847,54.184669494628906,51.3957,52.7803,14775753.0],["2024-12-10",52.7803,55.1309,52.4018,52.5512,13511217.0],["2024-12-11",52.5512,55.7584,52.55115509033203,53.4675,13451033.0],["2024-12-12",53.4675,53.4675178527832,51.3061,51.9436,10414146.0],["2024-12-13",51.9436,53.2185,51.0671,52.093,9284518.0],["2024-12-16",52.093,53.9855,51.1169,51.8141,10533739.0],["2024-12-17",51.8141,51.9934,49.4933,49.7224,8140124.0],["2024-12-18",49.7224,59.6629,49.4933,59.6629,24433961.0],["2024-12-19",59.6629,68.7169,59.66289520263672,63.9459,44062200.0],["2024-12-20",63.9459,68.2289,61.7546,65.2009,36337913.0],["2024-12-23",65.2009,65.4897,61.4558,62.1032,21783530.0],["2024-12-24",62.1032,67.442,61.7845,66.8145,29022693.0],["2024-12-25",66.8145,66.8144760131836,63.2586,64.1451,19780199.0],["2024-12-26",64.1451,68.2787,62.5116,65.8085,24959259.0],["2024-12-27",65.8085,69.6034,63.5475,63.6471,27559885.0],["2024-12-30",63.6471,63.6471,61.2765,61.8243,17784960.0],["2024-12-31",61.8243,61.9737,58.2684,58.2684,14160319.0],["2025-01-02",58.2684,59.2147,54.7723,55.7584,12316444.0],["2025-01-03",55.7584,56.4258,51.844,53.1587,11205163.0],["2025-01-06",53.1587,53.4675,49.9017,50.6089,11280468.0],["2025-01-07",50.6089,52.7504,50.60887908935547,52.7006,12714887.0],["2025-01-08",52.7006,57.8401,50.7981,55.9576,24512956.0],["2025-01-09",55.9576,59.6629,55.957618713378906,56.7744,22685173.0],["2025-01-10",56.7744,58.1489,53.9854621887207,53.9855,17516226.0],["2025-01-13",53.9855,54.0851,51.4057,53.2882,11003909.0],["2025-01-14",53.2882,56.6549,53.0093,56.6549,14505699.0],["2025-01-15",56.6549,58.8461,55.7883,56.8043,17406676.0],["2025-01-16",56.8043,56.804256439208984,54.8022,55.7783,13919611.0],["2025-01-17",55.7783,59.1549,54.8122,58.0792,19004958.0],["2025-01-20",58.0792,58.4577,56.5254,57.2624,13417346.0],["2025-01-21",57.2624,61.7546,57.2624397277832,61.2366,24488064.0],["2025-01-22",61.2366,61.23664093017578,59.4736,60.7785,14471042.0],["2025-01-23",60.7785,62.7506,57.6907,57.6907,17624566.0],["2025-01-24",57.6907,63.2486,57.372,61.8442,21388071.0],["2025-01-27",61.8442,63.6471,60.0115,62.9,18998371.0],["2025-02-05",62.9,64.7427,60.7984,63.8463,20431813.0],["2025-02-06",63.8463,66.9041,62.3323,65.4001,21079760.0],["2025-02-07",65.4001,72.3126,65.3304,67.9201,27487807.0],["2025-02-10",67.9201,75.2011,65.4897,72.6413,29182003.0],["2025-02-11",72.6413,72.64131927490234,68.4081,68.6173,21423814.0],["2025-02-12",68.6173,70.1014,65.5495,69.8922,20347445.0],["2025-02-13",69.8922,69.89224243164062,63.8662,63.9857,20459378.0],["2025-02-14",63.9857,64.6033,62.7506,63.7666,11433205.0],["2025-02-17",63.7666,65.2407,63.3482,65.2308,12157172.0],["2025-02-18",65.2308,65.23076629638672,61.7247,61.8143,11423409.0],["2025-02-19",61.8143,65.3901,61.81434631347656,64.8423,13280720.0],["2025-02-20",64.8423,68.4081,64.8423080444336,68.189,20302672.0],["2025-02-21",68.189,70.699,66.3463,69.4839,19516602.0],["2025-02-24",69.4839,69.4838638305664,63.7467,64.2248,18466488.0],["2025-02-25",64.2248,67.0037,62.7805,64.7626,12999765.0],["2025-02-26",64.7626,67.681,64.0455,65.9081,13105297.0],["2025-02-27",65.9081,66.2766,62.9698,64.4339,10827442.0],["2025-02-28",64.4339,64.4339370727539,59.4736,59.5434,10193984.0],["2025-03-03",59.5434,60.4398,58.129,58.7465,6794086.0],["2025-03-04",58.7465,62.3721,57.6907,61.4956,10588521.0],["2025-03-05",61.4956,64.8323,61.49561309814453,62.8701,11043743.0],["2025-03-06",62.8701,63.5873,62.4319,63.0096,9498834.0],["2025-03-07",63.0096,63.1291,61.3661,62.0036,7046522.0],["2025-03-10",62.0036,62.5415,60.898,61.7546,5334736.0],["2025-03-11",61.7546,62.7307,60.7087,62.143,5640879.0],["2025-03-12",62.143,63.1391,61.8143,61.8442,6756651.0],["2025-03-13",61.8442,61.8442268371582,58.7067,59.4238,6723491.0],["2025-03-14",59.4238,60.639,58.9258,60.3302,5241692.0],["2025-03-17",60.3302,60.6789,59.5633,60.2107,3664597.0],["2025-03-18",60.2107,61.6351,60.0812,60.4697,4840105.0],["2025-03-19",60.4697,61.2068,59.7725,60.0713,4220658.0],["2025-03-20",60.0713,60.9578,59.4238,59.7625,4338920.0],["2025-03-21",59.7625,59.76250076293945,56.5054,56.5652,7334318.0],["2025-03-24",56.5652,57.6609,55.5194,57.6609,5127363.0],["2025-03-25",57.6609,57.660850524902344,55.868,56.0473,3415302.0],["2025-03-26",56.0473,57.0831,55.9078,56.1967,2671138.0],["2025-03-27",56.1967,57.8302,55.6688,56.7744,4110245.0],["2025-03-28",56.7744,57.2326,55.9377,55.9576,2573900.0],["2025-03-31",55.9576,56.5552,54.7823,56.2664,3385900.0],["2025-04-01",56.2664,56.874,55.7783,55.8381,2853498.0],["2025-04-02",55.8381,56.7545,55.5891,56.0971,2990797.0],["2025-04-03",56.0971,56.5353,54.2743,54.5731,3841933.0],["2025-04-07",54.5731,54.573123931884766,43.6565,43.6565,9317495.0],["2025-04-08",43.6565,47.6008,43.6565055847168,46.3757,9080563.0],["2025-04-09",46.3757,48.6766,43.4175,47.6805,8387831.0],["2025-04-10",47.6805,50.9376,47.680511474609375,49.1148,6617789.0],["2025-04-11",49.1148,53.3878,48.318,51.7942,11678314.0],["2025-04-14",51.7942,53.0492,51.3659,51.6448,7967492.0],["2025-04-15",51.6448,51.9934,50.6587,51.1965,4218650.0],["2025-04-16",51.1965,51.575,49.5232,50.2901,4202155.0],["2025-04-17",50.2901,52.591,49.8618,50.3997,5475939.0],["2025-04-18",50.3997,50.8778,49.7025,50.0312,3204349.0],["2025-04-21",50.0312,51.0571,49.4833,51.0471,3529296.0],["2025-04-22",51.0471,51.1567,50.3499,50.5491,3330516.0],["2025-04-23",50.5491,51.5651,50.4495,51.1268,4092423.0],["2025-04-24",51.1268,51.1268196105957,46.7144,47.043,10595256.0],["2025-04-25",47.043,47.7901,46.7144,47.4016,4484881.0],["2025-04-28",47.4016,47.6008,46.3259,46.5649,3611310.0],["2025-04-29",46.5649,47.0132,46.1167,46.7144,3331982.0],["2025-04-30",46.7144,48.2881,46.5749,47.9494,5204384.0],["2025-05-06",47.9494,49.1547,47.94944381713867,49.0252,4177420.0],["2025-05-07",49.0252,50.2105,48.1586,48.6865,4508737.0],["2025-05-08",48.6865,49.3041,48.3877,49.0849,3524038.0],["2025-05-09",49.0849,49.084930419921875,47.4116,47.6506,3482799.0],["2025-05-12",47.6506,49.3837,47.650634765625,48.8957,3673530.0],["2025-05-13",48.8957,50.1308,48.1586,48.3678,3916645.0],["2025-05-14",48.3678,49.0053,47.7303,48.4773,3656512.0],["2025-05-15",48.4773,48.47734832763672,46.8538,46.9833,3371871.0],["2025-05-16",46.9833,47.2522,46.584869384765625,46.5849,2765827.0],["2025-05-19",46.5849,46.8936,46.1167,46.7442,2559086.0],["2025-05-20",46.7442,47.7303,46.3657,47.4813,3425143.0],["2025-05-21",47.4813,47.48130416870117,46.5649,46.5948,2615990.0],["2025-05-22",46.5948,47.551,46.2861,46.3359,2866235.0],["2025-05-23",46.3359,46.33585739135742,44.8219,44.9215,3513776.0],["2025-05-26",44.9215,47.6905,44.9115,46.7442,7286023.0],["2025-05-27",46.7442,48.4674,46.3657,46.5849,6135540.0],["2025-05-28",46.5849,48.2881,46.1167,47.8,8096980.0],["2025-05-29",47.8,48.4176,47.1925,48.1387,7179095.0],["2025-05-30",48.1387,48.138694763183594,46.4753,46.5151,4814731.0],["2025-06-03",46.5151,47.3518,45.8677,46.814,3406495.0],["2025-06-04",46.814,48.069,46.5251,47.3917,3983181.0],["2025-06-05",47.3917,48.3777,46.9136,48.2084,4941572.0],["2025-06-06",48.2084,48.6168,47.6706,48.2682,4506796.0],["2025-06-09",48.2682,49.1447,48.059,48.5471,4711346.0],["2025-06-10",48.5471,48.9355,46.9136,47.4215,5040853.0],["2025-06-11",47.4215,47.9295,47.1128,47.1925,3558100.0],["2025-06-12",47.1925,47.6506,46.8737,47.063,3056729.0],["2025-06-13",47.063,47.2622,45.539,45.6386,4200955.0],["2025-06-16",45.6386,46.047,45.3996,45.4295,3116087.0],["2025-06-17",45.4295,46.8936,45.3199,46.037,3804660.0],["2025-06-18",46.037,46.814,45.6187,46.6147,3922523.0],["2025-06-19",46.6147,46.9136,45.4494,45.7781,4338442.0],["2025-06-20",45.7781,46.2874,44.9392,44.9792,3079380.0],["2025-06-23",44.9792,46.4372,44.4898,45.9678,3759481.0],["2025-06-24",45.9678,47.4658,45.96781921386719,47.3959,5099989.0],["2025-06-25",47.3959,48.6242,47.2261,48.5943,6501590.0],["2025-06-26",48.5943,48.7441,47.8353,47.9651,4302585.0],["2025-06-27",47.9651,49.3932,47.9152,48.3945,5297716.0],["2025-06-30",48.3945,49.2234,48.394535064697266,48.814,4286467.0],["2025-07-01",48.814,49.7227,48.5743,48.7241,6064230.0],["2025-07-02",48.7241,48.724090576171875,47.4658,47.7754,3954565.0],["2025-07-03",47.7754,48.2248,47.6356,47.8153,2640609.0],["2025-07-04",47.8153,48.4145,47.1862,47.3859,3770481.0],["2025-07-07",47.3859,47.6256,46.9165,46.9465,2438563.0],["2025-07-08",46.9465,46.946495056152344,44.2402,45.6882,8532600.0],["2025-07-09",45.6882,45.8979,45.1389,45.2388,4129909.0],["2025-07-10",45.2388,46.4272,45.1389,45.3487,3732496.0],["2025-07-11",45.3487,46.2674,44.8393,45.9778,4544893.0],["2025-07-14",45.9778,46.0877,45.6183,45.6582,3005930.0],["2025-07-15",45.6582,45.9778,44.9392,45.4585,3560828.0],["2025-07-16",45.4585,46.597,45.2588,45.868,4140653.0],["2025-07-17",45.868,46.537,45.5584,46.4971,3877630.0],["2025-07-18",46.4971,47.0364,46.0577,46.4072,3390675.0],["2025-07-21",46.4072,46.9066,46.2874,46.6669,2973270.0],["2025-07-22",46.6669,46.7767,46.0577,46.2974,3602846.0],["2025-07-23",46.2974,46.7667,46.0877,46.1675,2965410.0],["2025-07-24",46.1675,47.4059,46.1675,47.1762,4742229.0],["2025-07-25",47.1762,48.1948,47.0663,48.1549,5327428.0],["2025-07-28",48.1549,48.4145,47.7654,47.9951,4301506.0],["2025-07-29",47.9951,48.6242,47.6855,48.5343,5386420.0],["2025-07-30",48.5343,48.9937,47.6356,48.1349,5371019.0],["2025-07-31",48.1349,48.5843,47.286,47.4558,5022757.0],["2025-08-01",47.4558,48.1049,46.9864,47.336,3652526.0],["2025-08-04",47.336,48.1249,47.0364,48.1149,3479920.0],["2025-08-05",48.1149,49.1635,48.11491394042969,48.7441,6222968.0],["2025-08-06",48.7441,49.3233,48.3346,49.2134,5075433.0],["2025-08-07",49.2134,54.3065,49.0437,52.3991,19829201.0],["2025-08-08",52.3991,52.39912033081055,50.3119,50.8312,10878011.0],["2025-08-11",50.8312,51.4804,50.5217,51.3106,8110284.0],["2025-08-12",51.3106,54.4264,50.7314,53.5576,15928712.0],["2025-08-13",53.5576,53.6474,52.5789,53.6374,10101938.0],["2025-08-14",53.6374,55.1554,51.9198,51.9298,12234448.0],["2025-08-15",51.9298,53.1181,51.4903,52.8385,7357034.0],["2025-08-18",52.8385,54.5662,52.6388,53.8372,9979249.0],["2025-08-19",53.8372,58.7206,52.7187,56.7432,16019534.0],["2025-08-20",56.7432,57.3924,55.0955,56.9829,12084685.0],["2025-08-21",56.9829,56.9829216003418,54.4264,54.736,12316677.0],["2025-08-22",54.736,56.8831,54.735958099365234,56.214,11634490.0],["2025-08-25",56.214,57.692,55.2553,55.8045,11485703.0],["2025-08-26",55.8045,55.80451202392578,54.726,54.8758,7119702.0],["2025-08-27",54.8758,57.9216,54.736,55.3651,16987036.0],["2025-08-28",55.3651,56.4836,53.6474,56.2739,12774595.0],["2025-08-29",56.2739,56.2739,53.3878,53.9171,10537079.0],["2025-09-01",53.9171,55.415,53.6275,54.4264,7596680.0],["2025-09-02",54.4264,54.4264,51.1908,51.4005,8401747.0],["2025-09-03",51.4005,52.1794,50.3119,50.5316,5709476.0],["2025-09-04",50.5316,50.991,48.0949,48.9338,6350616.0],["2025-09-05",48.9338,50.2321,48.5543,49.9325,4836212.0],["2025-09-08",49.9325,50.5616,49.5729,50.1422,4505791.0],["2025-09-09",50.1422,50.1821,48.5843,48.7141,4477093.0],["2025-09-10",48.7141,49.2034,48.2348,48.4345,3906810.0],["2025-09-11",48.4345,50.1222,47.9052,50.0823,6148039.0],["2025-09-12",50.0823,51.3505,49.7427,51.2207,7945212.0],["2025-09-15",51.2207,52.7287,50.43178176879883,50.4318,6043593.0],["2025-09-16",50.4318,51.6901,50.0024,51.3905,5123181.0],["2025-09-17",51.3905,51.8798,50.7613,51.1308,4941339.0],["2025-09-18",51.1308,52.3292,49.8426,50.292,8835601.0],["2025-09-19",50.292,51.021,49.5929,49.7427,5372533.0],["2025-09-22",49.7427,51.30060577392578,49.6129,51.3006,6416262.0],["2025-09-23",51.3006,51.73,49.4331,51.1208,7169355.0],["2025-09-24",51.1208,52.8086,50.6215,52.6588,11724826.0],["2025-09-25",52.6588,52.6588,51.8499,52.0696,6599356.0],["2025-09-26",52.0696,52.5889,50.6215,50.7414,6488157.0],["2025-09-29",50.7414,51.8199,49.8825,51.3006,5537218.0],["2025-09-30",51.3006,52.7087,51.1109,52.3092,7787046.0],["2025-10-09",52.3092,53.7773,52.0296,53.1181,9992037.0],["2025-10-10",53.1181,53.11814498901367,50.5916,50.7414,7592292.0],["2025-10-13",50.7414,50.741363525390625,48.035,50.1322,6070717.0],["2025-10-14",50.1322,51.6901,48.5144,48.6542,6030195.0],["2025-10-15",48.6542,49.0037,47.6855,48.4145,4374212.0],["2025-10-16",48.4145,49.1435,47.8353,47.9252,4055700.0],["2025-10-17",47.9252,48.3646,45.2788,45.3387,5656290.0],["2025-10-20",45.3387,46.587,45.33867263793945,46.0677,2880812.0],["2025-10-21",46.0677,46.7268,45.8879,46.6269,2985304.0],["2025-10-22",46.6269,46.9864,45.9179,46.4572,2420993.0],["2025-10-23",46.4572,46.8167,45.5484,46.4871,2440506.0],["2025-10-24",46.4871,47.8353,46.48711395263672,47.5756,3745248.0],["2025-10-27",47.5756,48.2547,47.2361,47.6555,3502618.0],["2025-10-28",47.6555,48.085,47.1163,47.4059,3160587.0],["2025-10-29",47.4059,47.7554,46.6369,46.9265,3367682.0],["2025-10-30",46.9265,48.5343,46.9165,46.9465,4319126.0],["2025-10-31",46.9465,47.6156,46.547,47.2261,3224476.0],["2025-11-03",47.2261,47.286,46.0677,47.2061,3068477.0],["2025-11-04",47.2061,47.3559,46.2574,46.607,2099550.0],["2025-11-05",46.607,46.8866,46.0277,46.537,1984640.0],["2025-11-06",46.537,46.8267,46.2774,46.537,2018319.0],["2025-11-07",46.537,46.547,45.1789,45.2288,3951376.0],["2025-11-10",45.2288,46.2075,45.22882080078125,46.1176,2502354.0],["2025-11-11",46.1176,46.557,45.5983,45.6483,2813847.0],["2025-11-12",45.6483,45.9878,44.9692,45.1789,2401431.0],["2025-11-13",45.1789,45.868,44.9492,45.7881,2161931.0],["2025-11-14",45.7881,45.78805923461914,44.9991,44.9991,1841223.0],["2025-11-17",44.9991,45.6183,44.6796,45.3187,2246431.0],["2025-11-18",45.3187,46.0377,44.9991,45.7881,2778895.0],["2025-11-19",45.7881,46.0877,44.6895,44.8393,2774915.0],["2025-11-20",44.8393,45.2987,44.1203,44.2102,2437510.0],["2025-11-21",44.2102,44.21019744873047,42.30277633666992,42.3028,3352921.0],["2025-11-24",42.3028,43.0917,42.1929,42.892,2060892.0],["2025-11-25",42.892,44.2202,42.8919792175293,43.591,2723661.0],["2025-11-26",43.591,44.4299,43.3613,43.7608,2350832.0],["2025-11-27",43.7608,44.4399,43.611,43.8507,2487171.0],["2025-11-28",43.8507,44.1103,43.5411,44.0404,2065408.0],["2025-12-01",44.0404,46.3673,43.8107,46.2574,5996178.0],["2025-12-02",46.2574,46.567,45.7481,45.9978,3719654.0],["2025-12-03",45.9978,46.2674,45.4286,45.6483,2873009.0],["2025-12-04",45.6483,45.9878,44.8593,45.6383,2503910.0],["2025-12-05",45.6383,45.7981,44.8194,45.7082,2411299.0],["2025-12-08",45.7082,46.2874,45.3387,45.9079,3458982.0],["2025-12-09",45.9079,46.4072,45.5384,45.6682,2641664.0],["2025-12-10",45.6682,46.3673,45.2388,46.3373,3375566.0],["2025-12-11",46.3373,46.5271,45.1889,45.2188,3080612.0],["2025-12-12",45.2188,46.8167,44.8893,46.5271,5279246.0],["2025-12-15",46.5271,46.527061462402344,45.0491,45.129,3408622.0],["2025-12-16",45.129,45.3387,44.0904,44.3999,2852766.0],["2025-12-17",44.3999,44.9492,43.4512,44.8593,2960197.0],["2025-12-18",44.8593,45.2288,44.34,44.6097,1905756.0],["2025-12-19",44.6097,45.3986,44.60965347290039,44.6895,2475240.0],["2025-12-22",44.6895,45.7281,44.6895,45.3387,2645329.0],["2025-12-23",45.3387,45.5883,44.4998,44.5298,2374809.0],["2025-12-24",44.5298,45.7981,44.52976608276367,45.7082,3610237.0],["2025-12-25",45.7082,46.1376,45.4885,46.0477,2946091.0],["2025-12-26",46.0477,46.1376,45.2987,45.3387,2791715.0],["2025-12-29",45.3387,46.6169,45.33867263793945,45.848,3396763.0],["2025-12-30",45.848,46.7368,45.4785,46.4871,4236032.0],["2025-12-31",46.4871,46.7967,45.9478,45.9978,2916760.0],["2026-01-05",45.9978,47.5057,45.997779846191406,47.4358,5357519.0],["2026-01-06",47.4358,47.9851,47.0563,47.6855,5241305.0],["2026-01-07",47.6855,48.085,47.1662,47.3959,5072670.0],["2026-01-08",47.3959,47.8653,47.1362,47.4358,4069820.0],["2026-01-09",47.4358,47.7854,47.0364,47.6855,4487240.0],["2026-01-12",47.6855,49.6129,47.68549728393555,49.513,7934640.0],["2026-01-13",49.513,49.8326,47.8453,47.8852,6751210.0],["2026-01-14",47.8852,49.4331,47.6356,48.4245,7321101.0],["2026-01-15",48.4245,48.754,47.316,48.1349,4942481.0],["2026-01-16",48.1349,49.5729,48.1348876953125,49.2234,6549623.0],["2026-01-19",49.2234,49.4132,47.9651,48.065,4811984.0],["2026-01-20",48.065,48.9438,47.6455,48.2348,5354832.0],["2026-01-21",48.2348,49.8426,47.7454,49.4231,8446925.0],["2026-01-22",49.4231,52.1295,48.6542,51.1009,15022781.0],["2026-01-23",51.1009,51.10087203979492,49.9325,50.4418,9095046.0],["2026-01-26",50.4418,51.0609,48.4345,48.9438,7464225.0],["2026-01-27",48.9438,53.198,48.5443,52.3791,19311066.0],["2026-01-28",52.3791,54.0868,52.0196,52.2094,14745136.0],["2026-01-29",52.2094,52.5589,50.1821,50.3519,10797035.0],["2026-01-30",50.3519,51.3106,49.4831,50.6515,9587421.0],["2026-02-02",50.6515,50.651485443115234,46.6669,46.6769,9856762.0],["2026-02-03",46.6769,48.7441,46.67686080932617,48.6342,7379609.0],["2026-02-04",48.6342,48.634212493896484,45.8879,46.9964,8411721.0],["2026-02-05",46.9964,47.7254,45.7381,47.1562,6469549.0],["2026-02-06",47.1562,47.156211853027344,45.9478,46.1875,4571279.0],["2026-02-09",46.1875,46.9665,46.187522888183594,46.7568,3782949.0],["2026-02-10",46.7568,47.4958,46.4771,46.5271,3506551.0],["2026-02-11",46.5271,47.3859,46.2774,46.587,3763587.0],["2026-02-12",46.587,48.3146,46.58698272705078,47.7953,5308630.0],["2026-02-13",47.7953,48.075,46.946495056152344,46.9465,3680661.0],["2026-02-24",46.9465,47.8353,46.4572,46.9665,4023346.0],["2026-02-25",46.9665,47.2761,46.557,46.6669,4490655.0],["2026-02-26",46.6669,47.2361,46.0976,46.9665,4487583.0],["2026-02-27",46.9665,46.966468811035156,45.6483,46.2375,5093986.0],["2026-03-02",46.2375,46.23745346069336,44.2601,44.34,6136857.0],["2026-03-03",44.34,44.6596,41.5738,41.6237,6236080.0],["2026-03-04",41.6237,42.0931,40.9047,40.9746,3778900.0],["2026-03-05",40.9746,42.3527,40.974571228027344,41.6836,3470396.0],["2026-03-06",41.6836,42.2628,41.0944,42.0731,2798515.0],["2026-03-09",42.0731,42.143,40.625,41.9333,3554903.0],["2026-03-10",41.9333,43.1117,41.93327713012695,42.7821,2941979.0],["2026-03-11",42.7821,42.9819,42.2429,42.3527,2464935.0],["2026-03-12",42.3527,42.4626,41.414,41.6337,2844400.0],["2026-03-13",41.6337,41.7635,40.8547,40.9446,2405113.0],["2026-03-16",40.9446,45.079,40.7549,43.8906,8930923.0],["2026-03-17",43.8906,44.0005,42.6923,42.7721,5042306.0],["2026-03-18",42.7721,43.9206,42.7422,43.591,4033492.0],["2026-03-19",43.591,43.591033935546875,42.0631,42.2928,3132617.0],["2026-03-20",42.2928,42.9219,41.4539,41.4539,3439455.0],["2026-03-23",41.4539,42.7122,39.9959,40.7049,5846583.0],["2026-03-24",40.7049,41.6237,39.2469,40.5851,4428860.0],["2026-03-25",40.5851,41.6636,40.5452,40.9246,3337364.0],["2026-03-26",40.9246,41.7735,40.2855,40.665,4090853.0],["2026-03-27",40.665,41.0944,39.7063,40.6051,3405251.0],["2026-03-30",40.6051,40.605072021484375,38.9972,39.9559,2946732.0],["2026-03-31",39.9559,40.7848,39.3568,39.4466,3158463.0],["2026-04-01",39.4466,40.675,39.44664001464844,40.5551,3036630.0],["2026-04-02",40.5551,40.55514144897461,39.0971,39.4666,2907524.0],["2026-04-03",39.4666,41.2143,39.46661376953125,40.6151,5331610.0],["2026-04-07",40.6151,41.4939,40.61505889892578,41.1843,3282040.0],["2026-04-08",41.1843,42.872,41.18429183959961,42.7921,4690076.0],["2026-04-09",42.7921,43.3514,42.2429,42.9419,4087019.0],["2026-04-10",42.9419,44.5098,42.94191360473633,43.7708,5842078.0],["2026-04-13",43.7708,44.9192,43.1816,44.5797,4892012.0],["2026-04-14",44.5797,44.9093,43.9206,44.32,4427969.0],["2026-04-15",44.32,44.5198,43.3314,43.4013,3654825.0],["2026-04-16",43.4013,44.2901,43.2615,44.1003,3508037.0],["2026-04-17",44.1003,44.7495,43.7708,44.6296,4023911.0],["2026-04-20",44.6296,45.0091,44.3101,44.4798,3038744.0],["2026-04-21",44.4798,44.47983169555664,43.601,43.7109,2898319.0],["2026-04-22",43.7109,45.9578,43.4912,45.798,6671973.0],["2026-04-23",45.798,46.9365,45.5384,46.6669,7277656.0],["2026-04-24",46.6669,56.00424575805664,46.666873931884766,56.0042,26297990.0],["2026-04-27",56.0042,65.4615,56.00424575805664,63.7937,50642593.0],["2026-04-28",63.7937,66.56,60.4382,60.648,35215528.0],["2026-04-29",60.648,60.9476,58.2812,59.4995,25006510.0],["2026-04-30",59.4995,60.4382,57.5821,58.9702,30189207.0],["2026-05-06",58.9702,61.2971,58.97023010253906,59.4895,31748339.0],["2026-05-07",59.4895,61.7664,59.0002,60.4782,25721766.0],["2026-05-08",60.4782,63.4642,58.9203,62.865,27399010.0],["2026-05-11",62.865,62.86496353149414,60.4183,62.0161,23951203.0],["2026-05-12",62.0161,62.016109466552734,59.6493,60.5481,16891320.0],["2026-05-13",60.5481,62.5953,59.4296,62.3357,17443450.0],["2026-05-14",62.3357,64.323,61.8963,61.9262,21386363.0],["2026-05-15",61.9262,64.1832,60.7978,63.0347,20644414.0],["2026-05-18",63.0347,63.564,61.4169,63.2145,19144284.0],["2026-05-19",63.2145,63.5141,60.618,63.3843,17103897.0],["2026-05-20",63.3843,67.2291,62.106,65.3117,28240770.0],["2026-05-21",65.3117,66.3003,60.598,60.638,24981904.0],["2026-05-22",60.638,64.4129,60.637977600097656,63.6839,20999218.0],["2026-05-25",63.6839,66.3203,61.9362,66.3203,20722084.0],["2026-05-26",66.3203,66.3202896118164,61.2571,62.7351,18765042.0],["2026-05-27",62.7351,65.7111,61.9262,62.2857,19499243.0],["2026-05-28",62.2857,63.4941,60.7179,63.1446,15443075.0],["2026-05-29",63.1446,63.7038,58.8005,59.3297,15425113.0],["2026-06-01",59.3297,61.1373,58.5009,59.14,10869433.0],["2026-06-02",59.14,60.11,57.1,58.38,9788583.0],["2026-06-03",58.38,61.26,58.0,59.66,9792941.0],["2026-06-04",59.66,60.49,58.4,59.38,8746964.0],["2026-06-05",59.38,61.36,57.28,59.89,11060305.0],["2026-06-08",59.89,59.88999938964844,55.69,56.3,9340298.0],["2026-06-09",56.3,58.43,55.93,58.15,7836686.0],["2026-06-10",58.15,60.2,57.02,58.04,8179999.0],["2026-06-11",58.04,58.86,56.71,57.81,6621633.0],["2026-06-12",57.81,61.48,57.810001373291016,58.35,11271053.0],["2026-06-15",58.35,62.58000183105469,58.17,62.58,12098055.0],["2026-06-16",62.58,66.85,62.01,65.59,15333441.0],["2026-06-17",65.59,68.65,64.55,68.42,15552768.0],["2026-06-18",68.42,69.48,67.4,68.61,13144125.0],["2026-06-22",68.61,69.79,66.45,68.62,13295594.0],["2026-06-23",68.62,71.1,66.88,69.14,12311082.0],["2026-06-24",69.14,73.59,68.17,73.26,17005330.0],["2026-06-25",73.26,85.8,73.26000213623047,80.1,23702774.0],["2026-06-26",80.1,81.39,76.32,76.67,18731455.0],["2026-06-29",76.67,80.5,73.96,77.17,17957274.0],["2026-06-30",77.17,80.15,74.66,80.08,18693804.0],["2026-07-01",80.08,82.21,76.97,77.73,19078463.0],["2026-07-02",77.73,77.7300033569336,72.3,74.15,16409741.0],["2026-07-03",74.15,74.83,71.51,72.35,11588335.0],["2026-07-06",72.35,73.37,69.18,71.7,10877547.0],["2026-07-07",71.7,72.88,69.35,70.9,8957221.0],["2026-07-08",70.9,72.5,67.01,70.81,11588156.0],["2026-07-09",70.81,72.17,68.18,72.07,12383877.0],["2026-07-10",72.07,73.09,68.1,68.17,14453522.0],["2026-07-13",68.17,69.12,64.23,64.65,11354172.0],["2026-07-14",64.65,65.0,59.5,63.65,12892100.0],["2026-07-15",63.65,64.6,59.18,59.96,10712390.0],["2026-07-16",59.96,61.41,58.0,58.6,11423832.0],["2026-07-17",58.6,58.6,51.31,51.41,13694524.0],["2026-07-20",51.41,56.9,51.40999984741211,53.2,18646138.0],["2026-07-21",53.2,57.44,51.0,57.25,18885816.0],["2026-07-22",57.25,60.93,56.18,58.56,18631513.0],["2026-07-23",58.56,59.62,55.9,56.25,12795341.0],["2026-07-24",56.25,60.08,54.81,58.38,17006035.0],["2026-07-27",58.38,61.5,56.95,59.8,16775749.0],["2026-07-28",59.8,60.0,57.3,57.86,10856175.0],["2026-07-29",57.86,59.85,56.34,58.75,13044159.0],["2026-07-30",58.75,58.75,53.1,54.2,14338749.0],["2026-07-31",54.2,58.34,54.20000076293945,56.23,12442454.0],["2026-08-03",56.23,67.4800033569336,56.22999954223633,67.48,11196569.0],["2026-08-04",67.48,70.77,64.1,70.3,33818959.0],["2026-08-05",70.3,71.98,68.76,70.86,30430290.0],["2026-08-06",70.86,72.74,68.84,71.24,20819994.0],["2026-08-07",71.24,74.88,70.6,74.25,23400342.0],["2026-08-10",74.25,74.75,72.38,74.15,15601692.0],["2026-08-11",74.15,75.73,72.2,74.43,15146025.0],["2026-08-12",74.43,78.66,73.88,77.81,18228414.0],["2026-08-13",77.81,78.58,75.62,75.66,16607552.0],["2026-08-14",75.66,77.6,74.2,75.91,14085097.0],["2026-08-17",75.91,78.79,74.8,78.41,14530533.0],["2026-08-18",78.41,78.41000366210938,74.8,76.18,12951536.0],["2026-08-19",76.18,76.18000030517578,70.88,71.14,13586235.0],["2026-08-20",71.14,72.82,70.53,70.85,8996740.0],["2026-08-21",70.85,71.56,69.8,70.53,7528021.0],["2026-08-24",70.53,70.8,66.66,68.4,8381745.0],["2026-08-25",68.4,68.4000015258789,64.58,66.86,10012180.0],["2026-08-26",66.86,67.3,64.66,65.96,9906855.0],["2026-08-27",65.96,71.22,65.95999908447266,70.68,14499483.0],["2026-08-28",70.68,76.15,70.68000030517578,73.85,20749500.0],["2026-08-31",73.85,79.89,71.88,79.88,21832087.0],["2026-09-01",79.88,81.5,78.19,78.48,18300478.0],["2026-09-02",78.48,79.25,76.95,77.13,12353683.0],["2026-09-03",77.13,78.11,74.6,76.0,12504720.0],["2026-09-04",76.0,76.83,71.6,72.37,13507989.0],["2026-09-07",72.37,73.79,71.47,72.63,13072340.0],["2026-09-08",72.63,72.88,70.17,70.64,10288002.0],["2026-09-09",70.64,73.08,69.8,70.3,10042779.0],["2026-09-10",70.3,70.5,68.81,68.96,6516988.0],["2026-09-11",68.96,68.95999908447266,64.68,66.99,9582486.0],["2026-09-14",66.99,67.5,65.01,66.85,7598914.0],["2026-09-15",66.85,68.71,66.52,67.12,8521806.0],["2026-09-16",67.12,75.6,66.58,73.75,17628896.0],["2026-09-17",73.75,76.1,73.02,74.91,16464301.0],["2026-09-18",74.91,80.5,74.91000366210938,79.8,18049365.0],["2026-09-21",79.8,83.5,79.80000305175781,82.32,18178281.0],["2026-09-22",82.32,86.88,82.31999969482422,83.74,16940208.0],["2026-09-23",83.74,87.02,82.8,86.59,13571137.0],["2026-09-24",86.59,89.88,86.1,86.88,12611237.0],["2026-09-28",86.88,86.87999725341797,81.39,82.04,14646946.0],["2026-09-29",82.04,83.0,80.13,82.52,10732688.0],["2026-09-30",82.52,83.78,80.58,80.8,9193602.0],["2026-10-08",80.8,80.80000305175781,71.75,72.39,14687562.0],["2026-10-09",72.39,76.75,70.88,75.18,20868337.0],["2026-10-12",75.18,75.83,71.75,73.99,12783016.0],["2026-10-13",73.99,74.18,69.7,73.0,13448486.0],["2026-10-14",73.0,77.04,73.0,74.85,17652595.0],["2026-10-15",74.85,75.29,70.14,71.45,15895514.0],["2026-10-16",71.45,73.1,64.53,65.73,21403110.0],["2026-10-19",65.73,65.7300033569336,60.18,63.74,14889493.0],["2026-10-20",63.74,69.09,61.6,67.73,15406541.0],["2026-10-21",67.73,69.88,67.6,68.06,11553680.0],["2026-10-22",68.06,68.33,65.01,65.01,11404544.0],["2026-10-23",65.01,69.84,60.99,69.3,18011933.0],["2026-10-26",69.3,69.30000305175781,65.25,65.61,13332180.0],["2026-10-27",65.61,66.86,60.03,60.4,14815422.0],["2026-10-28",60.4,72.4800033569336,60.400001525878906,72.48,14921986.0],["2026-10-29",72.48,76.79,69.0,69.23,35429000.0]],"view":{"schema":"terminal.ohlc_view.v1","contract":null,"listing":null,"segments":[{"from":"2017-02-21","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":"2017-02-21","index":0,"basis":"feed"}}