{"t":"300618.SZ","o":1,"src":"deep","bar_quality":"synthetic_open_deepstore","bars":[["2017-03-06",7.6318,7.631814002990723,6.3591,7.6318,8288.0],["2017-03-07",7.6318,8.393718719482422,7.631814002990723,8.3937,5685.0],["2017-03-08",8.3937,9.2322359085083,8.393718719482422,9.2322,4480.0],["2017-03-09",9.2322,10.1559,9.2322359085083,10.1559,7519.0],["2017-03-10",10.1559,11.1732,10.15588665008545,11.1732,5376.0],["2017-03-13",11.1732,12.292624473571777,11.173179626464844,12.2926,14463.0],["2017-03-14",12.2926,13.522737503051758,12.292624473571777,13.5227,10559.0],["2017-03-15",13.5227,14.8763,13.522737503051758,14.8763,14336.0],["2017-03-16",14.8763,16.36604881286621,14.876289367675781,16.366,32256.0],["2017-03-17",16.366,18.0048,16.36604881286621,18.0048,29792.0],["2017-03-20",18.0048,19.8053,18.004783630371094,19.8053,55328.0],["2017-03-21",19.8053,21.78450584411621,19.80525779724121,21.7845,64288.0],["2017-03-22",21.7845,23.96380615234375,21.78450584411621,23.9638,85960.0],["2017-03-23",23.9638,26.3602,23.96380615234375,26.3602,105183.0],["2017-03-24",26.3602,28.994932174682617,26.360191345214844,28.9949,163679.0],["2017-03-27",28.9949,31.8936,28.994932174682617,31.8936,216829.0],["2017-03-28",31.8936,35.0817,31.893577575683594,35.0817,208738.0],["2017-03-29",35.0817,38.589,35.0816535949707,38.589,478201.0],["2017-03-30",38.589,42.4496,38.58897018432617,42.4496,6435356.0],["2017-03-31",42.4496,46.6932,42.44956970214844,45.9015,49344783.0],["2017-04-05",45.9015,45.901546478271484,41.3131,43.8031,28354300.0],["2017-04-06",43.8031,45.8377,42.3517,42.5943,23920650.0],["2017-04-07",42.5943,45.1184,42.59429168701172,43.6116,17027162.0],["2017-04-10",43.6116,43.611576080322266,39.2487,39.2487,15142473.0],["2017-04-11",39.2487,39.4147,35.8478,37.3631,16838917.0],["2017-04-12",37.3631,39.1508,37.1971,37.4142,12955351.0],["2017-04-13",37.4142,37.8739,35.9542,36.7757,9746024.0],["2017-04-14",36.7757,37.8824,36.5246,36.946,9468197.0],["2017-04-17",36.946,36.945980072021484,33.5451,33.7536,11596119.0],["2017-04-18",33.7536,35.0306,33.643,33.7366,5735665.0],["2017-04-19",33.7366,34.2644,32.5235,34.0431,8314001.0],["2017-04-20",34.0431,34.4517,31.5105,32.5193,8939575.0],["2017-04-21",32.5193,32.9875,31.4977,31.4977,4359566.0],["2017-04-24",31.4977,31.6637,29.0715,29.212,7636359.0],["2017-04-25",29.212,30.4336,29.212,30.0718,5814648.0],["2017-04-26",30.0718,33.081119537353516,29.876,33.0811,11467182.0],["2017-04-27",33.0811,34.3921,31.4977,33.8388,11072277.0],["2017-04-28",33.8388,34.9029,33.3791,33.7962,7634412.0],["2017-05-02",33.7962,35.1455,33.2769,33.8856,7553638.0],["2017-05-03",33.8856,34.4687,32.6087,34.2814,7979256.0],["2017-05-04",34.2814,34.8603,33.2897,33.7877,6674530.0],["2017-05-05",33.7877,33.8132,32.47245407104492,32.4725,5859221.0],["2017-05-08",32.4725,32.9321,31.7701,31.7701,4214448.0],["2017-05-09",31.7701,32.9024,31.5914,32.6385,4806901.0],["2017-05-10",32.6385,33.1152,31.7574,31.7829,5707806.0],["2017-05-11",31.7829,32.7704,30.4677,32.5959,6857771.0],["2017-05-12",32.5959,34.2474,32.2766,34.1282,9259452.0],["2017-05-15",34.1282,34.4134,33.4131,33.8132,5654452.0],["2017-05-16",33.8132,36.1798,33.6685,35.8393,9775886.0],["2017-05-17",35.8393,36.001,35.1157,35.3541,6529841.0],["2017-05-18",35.3541,36.1373,34.9965,35.2434,5599937.0],["2017-05-19",35.2434,38.2612,35.24340057373047,35.4562,16378024.0],["2017-05-22",35.4562,35.45622253417969,31.9106,31.9106,12991881.0],["2017-05-23",31.9106,32.1277,30.2208,31.1572,7272679.0],["2017-05-24",31.1572,31.8978,29.7994,30.6805,7012808.0],["2017-05-25",30.6805,31.7105,29.6717,31.336,7148753.0],["2017-05-26",31.336,32.2979,31.1061,31.8042,5346575.0],["2017-05-31",31.8042,33.66,30.6507,30.7656,7326914.0],["2017-06-01",30.7656,31.37,29.2035,29.2673,6566640.0],["2017-06-02",29.2673,31.7999,29.1992,31.2849,6431288.0],["2017-06-05",31.2849,32.6172,31.284902572631836,31.9191,5841967.0],["2017-06-06",31.9191,32.5618,31.4892,32.5576,4735673.0],["2017-06-07",32.5576,33.7111,32.3064,33.2216,7099021.0],["2017-06-08",33.2216,33.9665,32.0936,32.2426,8022728.0],["2017-06-09",32.2426,34.4304,32.24260330200195,34.0771,10833645.0],["2017-06-12",34.0771,34.805,33.5323,33.8005,7688838.0],["2017-06-13",33.8005,37.1801,33.80046463012695,37.1801,8862622.0],["2017-06-14",37.1801,40.9002,37.180084228515625,37.9335,26311004.0],["2017-06-15",37.9335,40.6704,37.933475494384766,39.6063,19286635.0],["2017-06-16",39.6063,43.5307,38.8401,41.1173,22049554.0],["2017-06-19",41.1173,41.7089,40.3597,41.1514,12426337.0],["2017-06-20",41.1514,42.9901,40.4831,40.7087,16820453.0],["2017-06-21",40.7087,41.7132,40.0106,41.7132,10909819.0],["2017-06-22",41.7132,42.0835,39.8446,39.9638,11495449.0],["2017-06-23",39.9638,41.0662,39.5935,40.764,10631944.0],["2017-06-26",40.764,42.5645,40.6746,41.1854,14928150.0],["2017-06-27",41.1854,42.1261,40.93,41.3897,11721151.0],["2017-06-28",41.3897,41.38970947265625,38.2272,38.8827,15521847.0],["2017-06-29",38.8827,39.4147,38.6401,38.7848,7028781.0],["2017-06-30",38.7848,40.3937,38.3123,40.1383,10065292.0],["2017-07-03",40.1383,40.5171,38.9806,40.4278,9411830.0],["2017-07-04",40.4278,41.5004,39.5382,39.6786,8909203.0],["2017-07-05",39.6786,43.645633697509766,39.4573,43.6456,16181011.0],["2017-07-06",43.6456,45.3525,42.9901,44.548,21537364.0],["2017-07-07",44.548,49.0045051574707,44.547996520996094,49.0045,21316541.0],["2017-07-10",49.0045,50.9412,47.9404,50.2261,17997479.0],["2017-07-11",50.2261,50.226104736328125,45.2034912109375,45.2035,15355105.0],["2017-07-12",45.2035,48.0,45.2034912109375,47.9276,14681640.0],["2017-07-13",47.9276,48.9066,46.0718,46.9018,13473859.0],["2017-07-14",46.9018,47.8808,44.6927,46.3996,10118384.0],["2017-07-17",46.3996,46.39955139160156,42.9518,43.535,12584147.0],["2017-07-18",43.535,45.2035,43.2072,45.2035,9026890.0],["2017-07-19",45.2035,48.6512,43.9734,47.2679,12356220.0],["2017-07-20",47.2679,49.843,46.3953,47.0508,12893137.0],["2017-07-21",47.0508,48.2766,45.7994,46.3229,7928838.0],["2017-07-24",46.3229,46.5443,42.6539,42.8454,12833392.0],["2017-07-25",42.8454,43.3647,41.4961,42.5645,8117863.0],["2017-07-26",42.5645,43.42,41.3003,42.5645,6642885.0],["2017-07-27",42.5645,42.5645,40.3852,41.7175,8994043.0],["2017-07-28",41.7175,43.7989,41.2876,43.203,9524645.0],["2017-07-31",43.203,44.4714,42.573,43.8329,8664044.0],["2017-08-01",43.8329,45.1184,42.3517,43.6499,9456164.0],["2017-08-02",43.6499,47.6722,42.7986,45.6334,12845627.0],["2017-08-03",45.6334,48.1745,45.633392333984375,45.9697,11256421.0],["2017-08-04",45.9697,46.5145,42.5773,42.8412,7886090.0],["2017-08-07",42.8412,45.1184,42.6411,44.9226,6022141.0],["2017-08-08",44.9226,46.1825,43.6925,43.884,6704613.0],["2017-08-09",43.884,44.2032,42.8241,43.7691,4954895.0],["2017-08-10",43.7691,44.0372,41.76,42.1431,5679430.0],["2017-08-11",42.1431,42.6241,40.7768,40.9045,5513276.0],["2017-08-14",40.9045,42.7731,40.8619,42.5006,5510382.0],["2017-08-15",42.5006,42.6454,41.2024,41.6196,5666814.0],["2017-08-16",41.6196,42.1686,40.3001,41.7132,5907899.0],["2017-08-17",41.7132,42.8199,41.3642,41.8111,4404926.0],["2017-08-18",41.8111,41.811100006103516,40.3001,40.5427,4139096.0],["2017-08-21",40.5427,42.2325,40.2234,41.7558,5628468.0],["2017-08-22",41.7558,45.9313,41.7132,45.1184,12009816.0],["2017-08-23",45.1184,45.11836242675781,42.5645,43.2881,9104318.0],["2017-08-24",43.2881,43.8329,42.6113,43.4158,4755470.0],["2017-08-25",43.4158,46.1697,42.3517,44.6076,9085216.0],["2017-08-28",44.6076,49.0684,44.60758972167969,49.0684,14284105.0],["2017-08-29",49.0684,53.97602844238281,49.06835174560547,53.976,21992203.0],["2017-08-30",53.976,59.37321090698242,53.2056,59.3732,17443935.0],["2017-08-31",59.3732,65.311,59.37321090698242,65.311,11246256.0],["2017-09-01",65.311,65.311,65.31095886230469,65.311,0.0],["2017-09-04",65.311,65.311,65.31095886230469,65.311,0.0],["2017-09-05",65.311,71.8404,62.059,67.154,19512225.0],["2017-09-06",67.154,73.8707,67.154,73.8707,10636429.0],["2017-09-07",73.8707,78.6677,71.4871,72.7853,15409132.0],["2017-09-08",72.7853,75.1604,71.7254,73.2109,10144249.0],["2017-09-11",73.2109,76.3522,72.3596,75.2881,13307349.0],["2017-09-12",75.2881,75.6797,68.0989,69.8058,16494096.0],["2017-09-13",69.8058,72.2703,69.1928,71.5041,10039258.0],["2017-09-14",71.5041,74.3176,70.8699,71.8872,10205079.0],["2017-09-15",71.8872,71.88716888427734,67.1625,69.8058,8650152.0],["2017-09-18",69.8058,76.78633117675781,69.2184,76.7863,16497259.0],["2017-09-19",76.7863,83.4264,75.9776,83.4264,12181523.0],["2017-09-20",83.4264,84.7034,79.2551,81.0854,11436700.0],["2017-09-21",81.0854,82.8731,77.2546,78.8848,7931685.0],["2017-09-22",78.8848,79.5956,71.0827,72.9981,9823329.0],["2017-09-25",72.9981,73.9473,71.4573,73.0407,5582971.0],["2017-09-26",73.0407,78.7401,72.4873,77.0417,8393976.0],["2017-09-27",77.0417,80.7023,75.2668,78.6166,8436471.0],["2017-09-28",78.6166,85.3418,78.6124,82.7071,8555010.0],["2017-09-29",82.7071,84.6906,79.187,82.4304,5882990.0],["2017-10-09",82.4304,83.6265,76.6416,78.9486,6744062.0],["2017-10-10",78.9486,81.6728,77.2929,79.7999,5053502.0],["2017-10-11",79.7999,79.79991149902344,72.3596,74.8667,9030089.0],["2017-10-12",74.8667,75.2881,71.934,74.4453,4979217.0],["2017-10-13",74.4453,76.1904,73.6408,74.4283,4034728.0],["2017-10-16",74.4283,75.4115,72.3809,74.4879,4302934.0],["2017-10-17",74.4879,77.7951,74.1388,74.5475,5524682.0],["2017-10-18",74.5475,74.5474624633789,70.65705871582031,70.6571,5633880.0],["2017-10-19",70.6571,73.9771,70.65705871582031,72.3511,5324737.0],["2017-10-20",72.3511,79.5871,71.5211,79.5871,8443989.0],["2017-10-23",79.5871,82.9667,79.58708953857422,81.1747,7623456.0],["2017-10-24",81.1747,83.8521,79.336,80.4554,6328096.0],["2017-10-25",80.4554,81.2982,75.7648,79.0678,8851651.0],["2017-10-26",79.0678,86.9763,77.4801,86.9763,13688295.0],["2017-10-27",86.9763,86.97628784179688,83.005,85.5334,8329148.0],["2017-10-30",85.5334,91.2923,83.6818,86.6613,9923923.0],["2017-10-31",86.6613,95.32743835449219,86.66131591796875,95.3274,10946792.0],["2017-11-01",95.3274,104.2745,95.32743835449219,99.984,12298242.0],["2017-11-02",99.984,103.0061,96.2426,96.8342,10476860.0],["2017-11-03",96.8342,101.3035,95.1316,99.1753,11008914.0],["2017-11-06",99.1753,99.17526245117188,91.7691,95.6595,11457082.0],["2017-11-07",95.6595,100.3586,92.9013,97.3535,8871493.0],["2017-11-08",97.3535,99.3881,93.693,99.0178,8321275.0],["2017-11-09",99.0178,103.8574,96.6554,97.3918,9093297.0],["2017-11-10",97.3918,102.3931,94.1144,102.1548,10089114.0],["2017-11-13",102.1548,105.5599,100.5203,104.1255,10226908.0],["2017-11-14",104.1255,104.9896,95.4849,95.685,13184180.0],["2017-11-15",95.685,95.68498229980469,87.5977,91.5094,14644934.0],["2017-11-16",91.5094,92.6629,87.8616,89.0917,7521384.0],["2017-11-17",89.0917,91.5988,81.9367,83.2178,9571466.0],["2017-11-20",83.2178,91.5051,83.21784973144531,91.1263,9788244.0],["2017-11-21",91.1263,92.3649,88.1766,92.1308,9055394.0],["2017-11-22",92.1308,97.6983,91.6414,96.5746,10897718.0],["2017-11-23",96.5746,103.9851,95.7701,98.026,12149945.0],["2017-11-24",98.026,103.4317,95.3487,100.5373,9594648.0],["2017-11-27",100.5373,102.1122,90.4836,90.4836,10714959.0],["2017-11-28",90.4836,99.5328140258789,87.8957,99.5328,12389518.0],["2017-11-29",99.5328,103.8063,99.5328140258789,102.0058,11426934.0],["2017-11-30",102.0058,104.1127,99.5158,103.4275,9211634.0],["2017-12-01",103.4275,113.4684,100.1713,110.1995,12552097.0],["2017-12-04",110.1995,110.19947814941406,104.2234,106.8369,10310164.0],["2017-12-05",106.8369,108.748,100.8779,103.0061,9342674.0],["2017-12-06",103.0061,106.6241,101.7334,106.6241,9656794.0],["2017-12-07",106.6241,107.2498,96.8342,98.5368,11749588.0],["2017-12-08",98.5368,105.113,98.53680419921875,101.5163,9676222.0],["2017-12-11",101.5163,105.943,101.51631164550781,103.6531,7879932.0],["2017-12-12",103.6531,108.5437,101.7291,106.4155,11409740.0],["2017-12-13",106.4155,106.41548156738281,101.8398,103.2615,8130012.0],["2017-12-14",103.2615,105.7941,103.26146697998047,104.2745,6315599.0],["2017-12-15",104.2745,105.3599,98.6858,100.7076,7450264.0],["2017-12-18",100.7076,101.4865,94.4974,96.6214,6888844.0],["2017-12-19",96.6214,98.3197,92.7991,96.1872,6816425.0],["2017-12-20",96.1872,99.154,96.18724060058594,97.4131,5902348.0],["2017-12-21",97.4131,104.964,97.1237,104.5682,9780664.0],["2017-12-22",104.5682,105.1343,103.0188,104.7938,5891482.0],["2017-12-25",104.7938,105.9856,100.8821,103.5594,6426898.0],["2017-12-26",103.5594,103.55941772460938,100.614,103.0061,4308044.0],["2017-12-27",103.0061,107.6882,102.5762,104.4873,7215490.0],["2017-12-28",104.4873,104.48731994628906,99.6222,100.8779,6192123.0],["2017-12-29",100.8779,100.87786865234375,96.9789,100.3543,5416976.0],["2018-01-02",100.3543,101.2609,96.7065,99.2391,5681932.0],["2018-01-03",99.2391,105.3471,98.9539,102.3165,9551599.0],["2018-01-04",102.3165,106.7049,100.4522,106.3261,10418428.0],["2018-01-05",106.3261,116.9587,105.56,114.0303,12052427.0],["2018-01-08",114.0303,124.4245,112.0553,122.9944,10242299.0],["2018-01-09",122.9944,128.1191,120.4703,122.5857,7779788.0],["2018-01-10",122.5857,125.9909,120.8832,125.9228,5472187.0],["2018-01-11",125.9228,130.6602,122.5857,126.4165,6268084.0],["2018-01-12",126.4165,126.4165267944336,122.0324,122.5857,4187039.0],["2018-01-15",122.5857,124.2883,117.2992,119.3934,6019070.0],["2018-01-16",119.3934,125.2247,118.3293,124.6203,5955093.0],["2018-01-17",124.6203,124.62031555175781,112.7959,116.0393,7592390.0],["2018-01-18",116.0393,119.0912,116.03932189941406,117.461,3522874.0],["2018-01-19",117.461,125.0545,114.5836,122.6113,5961032.0],["2018-01-22",122.6113,125.4801,120.9257,122.3218,4093676.0],["2018-01-23",122.3218,128.1617,122.32184600830078,126.3825,5431529.0],["2018-01-24",126.3825,135.9212,125.0289,135.602,6221808.0],["2018-01-25",135.602,136.1979,131.0986,132.6991,4608123.0],["2018-01-26",132.6991,136.1978,130.673,132.0435,4561898.0],["2018-01-29",132.0435,132.7927,125.6291,130.0728,4898913.0],["2018-01-30",130.0728,130.07281494140625,117.0651,117.0651,1739360.0],["2018-01-31",117.0651,122.3261,105.3599,111.5019,10678924.0],["2018-02-01",111.5019,113.6472,102.9209,104.283,7310934.0],["2018-02-02",104.283,107.3008,98.2389,103.4317,7322268.0],["2018-02-05",103.4317,103.43171691894531,93.0928,93.6419,8090714.0],["2018-02-06",93.6419,97.9281,93.2162,96.2766,7288453.0],["2018-02-07",96.2766,100.4522,95.1657,96.5363,7329246.0],["2018-02-08",96.5363,106.1899,95.5999,104.0446,7944805.0],["2018-02-09",104.0446,109.7611,100.9502,106.0282,8752022.0],["2018-02-12",106.0282,114.7581,106.0281,112.7959,8034113.0],["2018-02-13",112.7959,117.329,105.3471,105.7685,11629786.0],["2018-02-14",105.7685,107.4498,99.1753,103.5637,6837953.0],["2018-02-22",103.5637,113.91960144042969,103.56367492675781,113.9196,8757902.0],["2018-02-23",113.9196,115.5626,109.7738,111.9915,8825624.0],["2018-02-26",111.9915,122.59,111.8595,117.7121,10149399.0],["2018-02-27",117.7121,123.0029,114.2857,119.5849,10404253.0],["2018-02-28",119.5849,124.0755,117.9122,123.3178,8250325.0],["2018-03-01",123.3178,128.9193,122.109,123.4583,8403232.0],["2018-03-02",123.4583,127.6211,121.6706,126.1186,7605485.0],["2018-03-05",126.1186,131.6775,123.5647,128.9491,6811291.0],["2018-03-06",128.9491,133.8398,124.1606,128.7448,6563885.0],["2018-03-07",128.7448,130.2474,125.1396,128.7576,4357745.0],["2018-03-08",128.7576,128.75759887695312,119.6062,122.5432,7364710.0],["2018-03-09",122.5432,126.2548,122.54316711425781,125.1396,4930152.0],["2018-03-12",125.1396,137.65354919433594,125.13961029052734,137.6535,10647080.0],["2018-03-13",137.6535,141.7015,136.2234,139.9946,8797613.0],["2018-03-14",139.9946,146.2005,138.97305297851562,138.9731,7736944.0],["2018-03-15",138.9731,142.54,137.1513,141.1013,6745327.0],["2018-03-16",141.1013,141.10130310058594,132.8055,134.0313,8266896.0],["2018-03-19",134.0313,134.0782,127.6126,132.7161,5553905.0],["2018-03-20",132.7161,136.632,131.1114,133.2907,4640997.0],["2018-03-21",133.2907,133.9803,127.3572,128.1191,4189758.0],["2018-03-22",128.1191,131.9329,127.7786,129.992,3753099.0],["2018-03-23",129.992,129.99195861816406,116.9928,117.4354,7836113.0],["2018-03-26",117.4354,127.2678,115.8095,127.187,6172624.0],["2018-03-27",127.187,130.473,127.055,129.6727,5345177.0],["2018-03-28",129.6727,129.67274475097656,122.5857,126.8379,5156186.0],["2018-03-29",126.8379,128.549,118.3633,121.7259,6740513.0],["2018-03-30",121.7259,124.8417,121.5642,123.7818,4718806.0],["2018-04-02",123.7818,126.7869,113.5025,116.3203,8896175.0],["2018-04-03",116.3203,121.3854,112.0681,120.9683,6164235.0],["2018-04-04",120.9683,120.96829986572266,117.0524,118.4017,4045200.0],["2018-04-09",118.4017,121.2662,116.6905,120.6235,3722382.0],["2018-04-10",120.6235,127.3912,118.8025,125.946,6431685.0],["2018-04-11",125.946,125.94603729248047,120.6997,123.0695,5317284.0],["2018-04-12",123.0695,123.06946563720703,116.8437,117.3574,4518802.0],["2018-04-13",117.3574,119.1587,113.6932,115.4534,3899903.0],["2018-04-16",115.4534,117.7957,114.9945,115.5287,2932596.0],["2018-04-17",115.5287,115.52873229980469,104.1046,104.721,6531261.0],["2018-04-18",104.721,109.5633,95.8858,107.762,8001817.0],["2018-04-19",107.762,108.8989,103.2416,103.8375,5461145.0],["2018-04-20",103.8375,107.036,101.365,104.3991,4962326.0],["2018-04-23",104.3991,107.4332,103.2827,105.6114,3523752.0],["2018-04-24",105.6114,115.7273,105.61139678955078,115.1315,6703907.0],["2018-04-25",115.1315,119.0491,113.0425,117.0355,5315500.0],["2018-04-26",117.0355,117.1314,108.5633,108.8852,5523446.0],["2018-04-27",108.8852,113.5631,108.88520812988281,111.0084,4167105.0],["2018-05-02",111.0084,113.6932,107.5291,109.5838,4159118.0],["2018-05-03",109.5838,109.58380889892578,100.6801,104.1389,5187140.0],["2018-05-04",104.1389,104.13886260986328,100.6801,100.776,4359250.0],["2018-05-07",100.776,104.7758,100.3788,103.9608,4006275.0],["2018-05-08",103.9608,105.132,101.8787,102.8718,4545011.0],["2018-05-09",102.8718,102.87179565429688,98.283,99.4062,5017149.0],["2018-05-10",99.4062,100.9267,98.7076,100.0843,3349683.0],["2018-05-11",100.0843,109.5838,100.08425903320312,108.6592,9877898.0],["2018-05-14",108.6592,114.7206,104.6525,111.3645,10455890.0],["2018-05-15",111.3645,112.0494,108.2825,110.3098,4467282.0],["2018-05-16",110.3098,111.2961,106.1867,106.7072,4550740.0],["2018-05-17",106.7072,109.0359,105.132,106.3648,3109017.0],["2018-05-18",106.3648,106.36477661132812,103.5567,106.0086,3124290.0],["2018-05-21",106.0086,110.1317,106.00862121582031,106.6319,3907757.0],["2018-05-22",106.6319,109.5838,104.4539,109.4468,4490999.0],["2018-05-23",109.4468,109.44683074951172,105.8511,106.262,3111078.0],["2018-05-24",106.262,107.1182,105.132,106.4881,2014685.0],["2018-05-25",106.4881,106.7552,102.4471,102.454,2911966.0],["2018-05-28",102.454,104.4608,100.2692,101.3102,2331443.0],["2018-05-29",101.3102,102.3239,99.6665,100.1322,2469145.0],["2018-05-30",100.1322,100.1322021484375,90.1738,90.4135,5437983.0],["2018-05-31",90.4135,92.5298,85.9137,90.8176,6811049.0],["2018-06-01",90.8176,90.81758880615234,86.6465,87.4273,4096247.0],["2018-06-04",87.4273,87.6191,81.5029,82.9412,5646445.0],["2018-06-05",82.9412,86.5027,82.94123077392578,86.2972,4292544.0],["2018-06-06",86.2972,93.6325,85.2699,90.5436,6371706.0],["2018-06-07",90.5436,93.6942,90.4066,90.6943,3922125.0],["2018-06-08",90.6943,90.69430541992188,86.8452,87.9273,3489309.0],["2018-06-11",87.9273,91.9819,87.6739,91.434,4821283.0],["2018-06-12",91.434,91.4339828491211,87.9684,90.2012,3071608.0],["2018-06-13",90.2012,91.5573,88.5917,88.6876,2327990.0],["2018-06-14",88.6876,89.3793,86.8589,87.4479,1918082.0],["2018-06-15",87.4479,89.0232,84.7425,85.3658,2853079.0],["2018-06-19",85.3658,85.36579132080078,76.8319,76.8319,5807888.0],["2018-06-20",76.8319,79.1743,73.9965,78.1812,5039930.0],["2018-06-21",78.1812,78.6264,71.9486,72.0719,4909170.0],["2018-06-22",72.0719,78.9551,69.8597,77.6744,5742203.0],["2018-06-25",77.6744,82.7974,77.3936,79.5921,5989879.0],["2018-06-26",79.5921,83.8111,78.325,82.8043,5455167.0],["2018-06-27",82.8043,84.133,82.2632,82.3591,3271307.0],["2018-06-28",82.3591,83.4892,79.8592,79.9071,3334373.0],["2018-06-29",79.9071,87.89991760253906,79.90714263916016,87.8999,7570522.0],["2018-07-02",87.8999,88.6944,85.8726,88.078,5031574.0],["2018-07-03",88.078,88.0779800415039,80.955,85.6124,7458029.0],["2018-07-04",85.6124,85.61235046386719,78.4552,79.4483,5333553.0],["2018-07-05",79.4483,82.1879,77.7429,78.0031,4002304.0],["2018-07-06",78.0031,84.0028,77.9963,80.955,5600812.0],["2018-07-09",80.955,83.7631,80.188,83.0303,4334064.0],["2018-07-10",83.0303,90.0847,83.03028106689453,90.071,8409459.0],["2018-07-11",90.071,99.0775,86.3041,98.6323,12680144.0],["2018-07-12",98.6323,101.5842,96.5228,99.824,9418074.0],["2018-07-13",99.824,109.0016,98.9679,106.6935,10860532.0],["2018-07-16",106.6935,108.8167,102.7554,105.3717,7593264.0],["2018-07-17",105.3717,111.844,103.7622,108.0496,8259413.0],["2018-07-18",108.0496,108.04963684082031,103.4197,103.817,6513992.0],["2018-07-19",103.817,107.3921,103.81695556640625,104.1046,5082653.0],["2018-07-20",104.1046,109.5701,104.0498,106.762,6213764.0],["2018-07-23",106.762,111.255,105.0635,109.7756,6561986.0],["2018-07-24",109.7756,111.8988,107.5291,109.0085,6091549.0],["2018-07-25",109.0085,109.6523,103.5704,104.5361,7080815.0],["2018-07-26",104.5361,104.6525,100.9609,102.3033,4895370.0],["2018-07-27",102.3033,103.0841,101.0294,101.9746,2837865.0],["2018-07-30",101.9746,103.4197,100.0021,101.5705,3392733.0],["2018-07-31",101.5705,102.728,96.5022,97.7693,4609445.0],["2018-08-01",97.7693,99.2076,93.8311,94.8448,6432860.0],["2018-08-02",94.8448,98.1939,91.4408,97.0981,6476192.0],["2018-08-03",97.0981,98.2008,95.2694,95.5913,3964858.0],["2018-08-06",95.5913,95.59131622314453,86.0301,86.0301,7663629.0],["2018-08-07",86.0301,86.8452,78.8387,85.3932,7962544.0],["2018-08-08",85.3932,85.39318084716797,78.8387,80.3044,6694812.0],["2018-08-09",80.3044,85.8178,80.30438232421875,84.7151,6199027.0],["2018-08-10",84.7151,87.1534,84.71512603759766,85.5439,4941336.0],["2018-08-13",85.5439,87.2493,82.3248,86.9411,5144636.0],["2018-08-14",86.9411,86.9547,83.3385,84.1467,4725716.0],["2018-08-15",84.1467,85.2494,80.6605,81.6536,3895913.0],["2018-08-16",81.6536,81.65364074707031,76.147,79.6263,3964069.0],["2018-08-17",79.6263,84.5508,79.4483,81.7838,5348281.0],["2018-08-20",81.7838,86.3726,81.78376770019531,86.215,6590246.0],["2018-08-21",86.215,90.1327,84.8453,87.9273,6786105.0],["2018-08-22",87.9273,88.6944,85.2836,86.8452,4065843.0],["2018-08-23",86.8452,88.6807,85.4822,88.3862,4372257.0],["2018-08-24",88.3862,88.38619232177734,84.859,85.1877,3716634.0],["2018-08-27",85.1877,88.078,83.5577,86.7424,4145954.0],["2018-08-28",86.7424,92.1189,85.585,90.3998,6853203.0],["2018-08-29",90.3998,90.39979553222656,87.3246,88.352,4121672.0],["2018-08-30",88.352,89.9957,87.5095,87.9068,3001499.0],["2018-08-31",87.9068,87.90676879882812,84.1467,84.1741,3351304.0],["2018-09-03",84.1741,89.0505,84.17406463623047,88.352,5256169.0],["2018-09-04",88.352,88.9204,85.9137,87.7013,3729600.0],["2018-09-05",87.7013,87.7012939453125,84.9137,85.1603,3130975.0],["2018-09-06",85.1603,86.5438,83.3042,84.222,3214964.0],["2018-09-07",84.222,85.6123,82.1879,83.5508,2866190.0],["2018-09-10",83.5508,84.1056,79.4688,79.6195,3248557.0],["2018-09-11",79.6195,82.2427,78.7634,81.6536,2773730.0],["2018-09-12",81.6536,84.585,81.2085,83.6946,3584427.0],["2018-09-13",83.6946,88.7971,83.69463348388672,87.1054,5539294.0],["2018-09-14",87.1054,90.3313,85.811,86.3109,5693833.0],["2018-09-17",86.3109,86.3109359741211,83.3248,84.4138,2730422.0],["2018-09-18",84.4138,88.0095,83.9686,87.5164,3832129.0],["2018-09-19",87.5164,88.8451,86.4137,87.4068,3634815.0],["2018-09-20",87.4068,91.0915,87.40678405761719,88.215,4616714.0],["2018-09-21",88.215,95.2694,85.6123,92.2079,6529677.0],["2018-09-25",92.2079,93.8174,90.3929,91.3792,4159164.0],["2018-09-26",91.3792,92.0572,89.5916,90.7148,3356273.0],["2018-09-27",90.7148,90.9888,87.1191,87.1876,4249179.0],["2018-09-28",87.1876,88.0711,85.6192,87.3451,3740423.0],["2018-10-08",87.3451,87.34513854980469,78.61267852783203,78.6127,6492154.0],["2018-10-09",78.6127,78.7634,75.0718,76.0238,6334750.0],["2018-10-10",76.0238,76.1059,70.5514,72.9828,5713736.0],["2018-10-11",72.9828,72.98280334472656,65.6818,66.079,7468372.0],["2018-10-12",66.079,68.2844,62.6682,67.2365,6383545.0],["2018-10-15",67.2365,67.8118,65.4147,65.5106,4099313.0],["2018-10-16",65.5106,67.4831,64.9421,65.7503,3923575.0],["2018-10-17",65.7503,67.0995,59.17525863647461,59.1753,11051654.0],["2018-10-18",59.1753,59.17525863647461,54.196,56.0384,7378464.0],["2018-10-19",56.0384,57.5247,54.4905,57.2781,7707641.0],["2018-10-22",57.2781,62.4559,56.8466,60.9354,9334908.0],["2018-10-23",60.9354,60.93544387817383,55.6549,56.4699,8080227.0],["2018-10-24",56.4699,58.5246,55.8261,57.4836,6381531.0],["2018-10-25",57.4836,57.48355484008789,54.2029,55.4083,7229349.0],["2018-10-26",55.4083,56.9014,55.2028,55.4494,5679011.0],["2018-10-29",55.4494,55.4631,49.9017,49.9017,8457218.0],["2018-10-30",49.9017,51.3195,49.3127,50.5592,6314564.0],["2018-10-31",50.5592,52.2646,50.559226989746094,51.2099,7083584.0],["2018-11-01",51.2099,53.6961,50.7305,51.9564,8981145.0],["2018-11-02",51.9564,57.15480422973633,51.95642852783203,57.1548,10668679.0],["2018-11-05",57.1548,58.3054,55.5795,57.0932,10825561.0],["2018-11-06",57.0932,57.093162536621094,53.3399,54.4358,8860110.0],["2018-11-07",54.4358,59.880706787109375,54.435752868652344,59.8807,18222430.0],["2018-11-08",59.8807,59.880706787109375,56.6411,56.737,14346661.0],["2018-11-09",56.737,57.4288,55.6138,56.1685,7078379.0],["2018-11-12",56.1685,56.168548583984375,52.2578,55.648,10413993.0],["2018-11-13",55.648,56.5384,53.4563,56.2576,9570338.0],["2018-11-14",56.2576,57.1891,55.107,55.1891,7668047.0],["2018-11-15",55.1891,56.3672,54.4495,56.3603,7515831.0],["2018-11-16",56.3603,58.6342,56.2987,57.6,10916192.0],["2018-11-19",57.6,57.599979400634766,55.2713,56.9699,7276073.0],["2018-11-20",56.9699,59.2232,55.833,56.8466,8654927.0],["2018-11-21",56.8466,56.84659957885742,54.8056,56.3329,5257950.0],["2018-11-22",56.3329,57.2986,55.5453,55.6686,4451708.0],["2018-11-23",55.6686,55.6823,51.3469,51.4428,8885051.0],["2018-11-26",51.4428,51.9153,50.6003,50.84,3632952.0],["2018-11-27",50.84,52.3742,50.840030670166016,51.7715,4219406.0],["2018-11-28",51.7715,52.3468,50.2236,52.1893,5900948.0],["2018-11-29",52.1893,54.0248,50.6894,50.7305,6742030.0],["2018-11-30",50.7305,53.5591,50.2579,52.8879,8565426.0],["2018-12-03",52.8879,55.1001,52.88788604736328,54.381,9055263.0],["2018-12-04",54.381,54.7097,53.4427,54.2097,4907014.0],["2018-12-05",54.2097,58.2095,52.9495,56.6411,11219745.0],["2018-12-06",56.6411,57.0658,55.4837,56.3603,7403781.0],["2018-12-07",56.3603,56.7781,54.7919,55.1549,5293636.0],["2018-12-10",55.1549,55.1548957824707,52.8536,53.1481,5032479.0],["2018-12-11",53.1481,53.833,52.518,53.2372,3644523.0],["2018-12-12",53.2372,54.4426,53.237178802490234,53.4495,3990219.0],["2018-12-13",53.4495,54.3125,52.3126,53.6481,5111425.0],["2018-12-14",53.6481,54.0933,51.9496,52.0112,4757646.0],["2018-12-17",52.0112,53.7646,51.2989,53.3194,5474553.0],["2018-12-18",53.3194,55.2645,52.6482,54.7851,6582207.0],["2018-12-19",54.7851,55.0933,53.6344,54.4495,4798729.0],["2018-12-20",54.4495,55.7508,53.7783,54.1002,5542553.0],["2018-12-21",54.1002,54.10015869140625,51.6414,52.3126,5031293.0],["2018-12-24",52.3126,52.7783,51.9016,52.7235,2571667.0],["2018-12-25",52.7235,52.72350311279297,50.4496,52.0181,4132641.0],["2018-12-26",52.0181,52.3605,50.7167,50.7441,3145648.0],["2018-12-27",50.7441,51.9085,49.7784,49.8606,3118458.0],["2018-12-28",49.8606,51.0934,49.7921,50.7373,3208860.0],["2019-01-02",50.7373,51.2167,49.436,49.9017,2793168.0],["2019-01-03",49.9017,50.8195,49.5319,50.0592,2610391.0],["2019-01-04",50.0592,51.7099,49.1072,51.5455,4453969.0],["2019-01-07",51.5455,52.7304,51.3263,52.1619,5380163.0],["2019-01-08",52.1619,52.1961,51.0113,51.025,3718037.0],["2019-01-09",51.025,51.024959564208984,48.2854,48.8744,8345709.0],["2019-01-10",48.8744,49.525,48.3402,48.5936,3926994.0],["2019-01-11",48.5936,48.8881,48.4223,48.6415,2861394.0],["2019-01-14",48.6415,49.5182,48.4223,48.6758,3252425.0],["2019-01-15",48.6758,49.2305,48.4223,49.1004,3272071.0],["2019-01-16",49.1004,49.10038757324219,48.4223,48.4977,3100060.0],["2019-01-17",48.4977,48.6004,46.58,46.5868,5901746.0],["2019-01-18",46.5868,47.7922,46.08,47.621,4967526.0],["2019-01-21",47.621,48.2854,47.0936,47.9635,3911195.0],["2019-01-22",47.9635,47.96345901489258,46.6553,46.6553,3496501.0],["2019-01-23",46.6553,47.5936,46.2992,47.1895,2741176.0],["2019-01-24",47.1895,47.18952941894531,46.443,46.8608,2397193.0],["2019-01-25",46.8608,47.6895,45.8882,46.8608,5374584.0],["2019-01-28",46.8608,47.1827,45.9704,46.0663,3033842.0],["2019-01-29",46.0663,46.0662956237793,41.4912,43.087,4517111.0],["2019-01-30",43.087,43.6965,42.3541,42.3952,2549653.0],["2019-01-31",42.3952,43.1418,41.0254,41.5665,3779570.0],["2019-02-01",41.5665,42.3678,40.7583,42.1898,4921446.0],["2019-02-11",42.1898,46.40874481201172,42.18976593017578,46.4087,7792779.0],["2019-02-12",46.4087,46.806,45.628,46.2307,7879099.0],["2019-02-13",46.2307,49.6415,45.7786,48.2169,10509822.0],["2019-02-14",48.2169,48.2854,47.0594,48.0114,5681240.0],["2019-02-15",48.0114,49.4839,47.5183,47.7374,6517950.0],["2019-02-18",47.7374,49.4565,47.73744201660156,49.3059,8524759.0],["2019-02-19",49.3059,49.4154,47.5662,48.0183,8631211.0],["2019-02-20",48.0183,51.9701,47.9087,49.9976,12003019.0],["2019-02-21",49.9976,50.5387,48.7032,49.2785,8911415.0],["2019-02-22",49.2785,49.6141,48.1621,49.4839,6860882.0],["2019-02-25",49.4839,53.285125732421875,49.48393249511719,53.2851,14106419.0],["2019-02-26",53.2851,58.6136,51.8674,56.3192,19923013.0],["2019-02-27",56.3192,57.8603,53.7714,54.2303,12428413.0],["2019-02-28",54.2303,55.2645,53.6276,54.6892,6434267.0],["2019-03-01",54.6892,55.47,53.9358,55.0179,6161044.0],["2019-03-04",55.0179,56.7233,54.5796,55.0316,11860788.0],["2019-03-05",55.0316,55.0316162109375,53.6961,54.7097,9465843.0],["2019-03-06",54.7097,56.3603,54.70970916748047,55.8124,13331130.0],["2019-03-07",55.8124,57.9493,54.4358,56.4905,14085474.0],["2019-03-08",56.4905,56.49045181274414,52.1687,52.1687,12240544.0],["2019-03-11",52.1687,53.5796,50.8537,53.5659,7250698.0],["2019-03-12",53.5659,54.7919,52.9906,53.6002,8140063.0],["2019-03-13",53.6002,56.0658,53.60017776489258,54.9289,12262359.0],["2019-03-14",54.9289,57.689,54.3604,55.8192,13908739.0],["2019-03-15",55.8192,56.6754,54.7919,55.4563,7861331.0],["2019-03-18",55.4563,58.2849,55.45625305175781,58.1274,14379234.0],["2019-03-19",58.1274,58.2232,56.4699,56.8945,9322016.0],["2019-03-20",56.8945,56.89453887939453,54.4974,55.2028,8430345.0],["2019-03-21",55.2028,55.8398,54.47,54.9152,6417152.0],["2019-03-22",54.9152,55.2028,53.4221,54.1686,5652157.0],["2019-03-25",54.1686,54.16864776611328,52.7372,52.7509,5333360.0],["2019-03-26",52.7509,54.6823,52.75090408325195,53.3947,6554158.0],["2019-03-27",53.3947,54.4837,52.0523,53.0934,6176228.0],["2019-03-28",53.0934,54.1002,53.09335708618164,53.2851,4428872.0],["2019-03-29",53.2851,54.4426,52.6345,54.2919,5627176.0],["2019-04-01",54.2919,59.7232,54.29192352294922,59.7232,20765574.0],["2019-04-02",59.7232,65.6955,59.723175048828125,65.0654,23978600.0],["2019-04-03",65.0654,70.887,63.0107,67.4625,20610259.0],["2019-04-04",67.4625,72.9965,67.46251678466797,69.1131,16245724.0],["2019-04-08",69.1131,71.9829,67.8872,71.1473,14667647.0],["2019-04-09",71.1473,71.14728546142578,67.5379,67.8735,10859515.0],["2019-04-10",67.8735,67.87345886230469,61.1409,61.271,17678088.0],["2019-04-11",61.271,64.4832,61.2368,62.86,10220893.0],["2019-04-12",62.86,63.7504,60.6204,62.4559,7426977.0],["2019-04-15",62.4559,64.038,60.8875,61.4354,8699551.0],["2019-04-16",61.4354,62.8737,60.004,62.8669,8721179.0],["2019-04-17",62.8669,65.0311,62.86685562133789,63.4559,8489728.0],["2019-04-18",63.4559,63.45587158203125,60.9697,61.4628,7102667.0],["2019-04-19",61.4628,61.9149,59.7917,60.2369,6831491.0],["2019-04-22",60.2369,60.9217,56.285,56.7028,10721359.0],["2019-04-23",56.7028,57.0726,55.2028,56.0384,6095166.0],["2019-04-24",56.0384,57.2233,55.6823,57.1891,4309816.0],["2019-04-25",57.1891,57.1959,54.7919,54.9837,4650452.0],["2019-04-26",54.9837,55.7508,52.0523,53.5385,5983915.0],["2019-05-06",53.5385,53.53853988647461,43.8404,44.8335,5828587.0],["2019-05-07",44.8335,46.5731,44.5869,45.3951,4645652.0],["2019-05-08",45.3951,45.991,43.9911,45.0184,3846421.0],["2019-05-09",45.0184,45.3335,44.313,44.491,3062640.0],["2019-05-10",44.491,46.0184,44.0047,45.9019,4617992.0],["2019-05-13",45.9019,46.7786,45.354,45.5115,4496205.0],["2019-05-14",45.5115,45.51152420043945,44.5184,44.7924,3291687.0],["2019-05-15",44.7924,45.3403,44.792381286621094,45.3335,2893010.0],["2019-05-16",45.3335,47.258,45.0663,46.7991,6494665.0],["2019-05-17",46.7991,47.0183,44.0184,44.7992,5229711.0],["2019-05-20",44.7992,44.799224853515625,41.0939,43.2171,3914512.0],["2019-05-21",43.2171,45.1554,42.4843,44.7992,5580867.0],["2019-05-22",44.7992,44.8472,43.1623,43.4157,3874773.0],["2019-05-23",43.4157,43.415733337402344,41.7994,42.224,3079951.0],["2019-05-24",42.224,42.8884,41.5049,41.9295,1893563.0],["2019-05-27",41.9295,43.3609,41.92950439453125,43.2925,3257485.0],["2019-05-28",43.2925,43.4911,42.361,42.5528,3180468.0],["2019-05-29",42.5528,43.7102,42.552757263183594,43.0116,3220583.0],["2019-05-30",43.0116,45.669,42.2377,44.3814,8055803.0],["2019-05-31",44.3814,44.8609,43.2856,43.8061,4842632.0],["2019-06-03",43.8061,44.0938,41.7857,42.2583,4379940.0],["2019-06-04",42.2583,42.6623,41.4432,41.6829,2587975.0],["2019-06-05",41.6829,42.3131,41.1076,41.2035,2362705.0],["2019-06-06",41.2035,41.546,39.7652,40.5871,3223981.0],["2019-06-10",40.5871,41.4432,40.4433,41.0254,2238577.0],["2019-06-11",41.0254,42.5665,40.8953,42.4637,4299940.0],["2019-06-12",42.4637,44.4362,42.1213,42.135,5956091.0],["2019-06-13",42.135,42.5322,41.5049,41.8199,3484467.0],["2019-06-14",41.8199,42.7719,41.4364,41.6761,4075503.0],["2019-06-17",41.6761,42.1555,41.1898,41.3816,2418424.0],["2019-06-18",41.3816,41.6761,40.4844,41.0939,2888999.0],["2019-06-19",41.0939,42.1555,41.0186,41.0939,3378999.0],["2019-06-20",41.0939,41.4912,40.1077,40.957,5368483.0],["2019-06-21",40.957,42.087,40.95695114135742,41.7172,5203836.0],["2019-06-24",41.7172,41.9843,41.1693,41.7377,3562458.0],["2019-06-25",41.7377,41.73773193359375,40.4981,40.8542,3110053.0],["2019-06-26",40.8542,41.0528,40.409,40.6076,2595635.0],["2019-06-27",40.6076,40.8679,40.5186,40.5323,2564248.0],["2019-06-28",40.5323,41.09392547607422,40.272,41.0939,3446308.0],["2019-07-01",41.0939,42.6555,41.09392547607422,42.1966,6316787.0],["2019-07-02",42.1966,46.2992,41.5049,45.7855,14197218.0],["2019-07-03",45.7855,49.1757,44.9157,47.484,13377299.0],["2019-07-04",47.484,48.5045,46.3608,46.9156,7577521.0],["2019-07-05",46.9156,47.5662,46.1622,46.6896,4223395.0],["2019-07-08",46.6896,46.689552307128906,44.039,44.4499,5999033.0],["2019-07-09",44.4499,46.2101,43.8335,45.8608,5055271.0],["2019-07-10",45.8608,45.860816955566406,43.4718,44.2213,3933106.0],["2019-07-11",44.2213,45.6328,43.2772,44.2506,3445202.0],["2019-07-12",44.2506,44.5134,43.4816,43.6763,2429395.0],["2019-07-15",43.6763,45.2629,41.9047,44.601,4594820.0],["2019-07-16",44.601,45.1461,44.309,44.6788,2073188.0],["2019-07-17",44.6788,44.8054,43.9488,44.3868,2213548.0],["2019-07-18",44.3868,45.6912,44.1824,44.3868,3069349.0],["2019-07-19",44.3868,45.7496,44.3868293762207,44.4842,2793550.0],["2019-07-22",44.4842,44.48416519165039,41.272,42.0215,3759398.0],["2019-07-23",42.0215,42.5958,41.3693,42.0507,1806627.0],["2019-07-24",42.0507,43.1117,42.05067443847656,42.3914,2185485.0],["2019-07-25",42.3914,42.391357421875,40.211,40.6198,4806023.0],["2019-07-26",40.6198,43.8028,40.3472,43.4718,6282594.0],["2019-07-29",43.4718,45.6036,42.5958,44.4939,5401420.0],["2019-07-30",44.4939,46.2168,44.493900299072266,45.1169,5222503.0],["2019-07-31",45.1169,47.93,44.4842,46.6354,7034057.0],["2019-08-01",46.6354,50.0131,46.3336,48.6114,8904137.0],["2019-08-02",48.6114,49.0689,46.7522,47.307,5312463.0],["2019-08-05",47.307,48.5724,46.2363,46.3336,5002009.0],["2019-08-06",46.3336,48.1831,45.4381,46.8787,5704327.0],["2019-08-07",46.8787,51.5705,46.878719329833984,51.5705,1888411.0],["2019-08-08",51.5705,56.7295,51.57048034667969,56.7295,22262847.0],["2019-08-09",56.7295,57.0118,54.6075,55.4738,17143906.0],["2019-08-12",55.4738,55.473793029785156,52.1253,54.5296,12488431.0],["2019-08-13",54.5296,56.4569,53.6828,54.5004,10395862.0],["2019-08-14",54.5004,59.8054,53.05,59.3284,14993460.0],["2019-08-15",59.3284,61.9566,57.4303,59.893,11972787.0],["2019-08-16",59.893,60.7885,58.4816,58.6081,7329163.0],["2019-08-19",58.6081,60.224,56.6029,59.8249,9252177.0],["2019-08-20",59.8249,62.4725,58.7152,59.3187,10139067.0],["2019-08-21",59.3187,59.31871032714844,57.2162,57.7126,7263454.0],["2019-08-22",57.7126,57.712608337402344,55.834,56.7489,7070740.0],["2019-08-23",56.7489,58.063,55.0942,55.2888,6462172.0],["2019-08-26",55.2888,55.28884506225586,53.2253,53.712,5991198.0],["2019-08-27",53.712,54.7827,53.1084,53.527,5409612.0],["2019-08-28",53.527,54.3641,52.8164,53.2642,4283161.0],["2019-08-29",53.2642,54.0234,52.6218,52.9527,4116745.0],["2019-08-30",52.9527,55.8242,52.758,55.4251,8340774.0],["2019-09-02",55.4251,57.625,55.42511749267578,56.087,6667966.0],["2019-09-03",56.087,60.3505,55.5419,60.331,10103671.0],["2019-09-04",60.331,62.161,58.8612,58.9975,9301091.0],["2019-09-05",58.9975,60.5452,58.2577,59.4939,8327230.0],["2019-09-06",59.4939,60.0974,57.8002,57.9073,6249626.0],["2019-09-09",57.9073,60.1072,57.4303,59.7762,6775046.0],["2019-09-10",59.7762,65.7529,59.77620315551758,64.7795,12609364.0],["2019-09-11",64.7795,66.1909,63.076,64.3901,8208575.0],["2019-09-12",64.3901,67.1448,63.1539,63.9521,6173225.0],["2019-09-16",63.9521,64.7308,61.4212,64.3414,7900241.0],["2019-09-17",64.3414,64.3414306640625,61.1779,61.2266,5777161.0],["2019-09-18",61.2266,61.8106,59.455,61.6159,5451927.0],["2019-09-19",61.6159,62.1708,60.3408,61.5381,3901303.0],["2019-09-20",61.5381,61.6451,60.0682,60.2824,3782547.0],["2019-09-23",60.2824,61.3142,59.4647,60.8372,3802092.0],["2019-09-24",60.8372,65.1007,60.83720397949219,64.4972,8309437.0],["2019-09-25",64.4972,69.7924,63.4167,66.1422,11342591.0],["2019-09-26",66.1422,67.943,63.8061,65.4316,10238916.0],["2019-09-27",65.4316,66.8625,63.7671,65.8405,6603904.0],["2019-09-30",65.8405,65.84046173095703,60.5257,61.0319,6734486.0],["2019-10-08",61.0319,61.03188705444336,55.7756,59.4453,5479171.0],["2019-10-09",59.4453,60.0293,57.771,59.4355,3207792.0],["2019-10-10",59.4355,59.8735,58.3064,58.9683,3434706.0],["2019-10-11",58.9683,58.96828842163086,55.065,55.5614,10290636.0],["2019-10-14",55.5614,59.3771,55.4835,57.333,9088294.0],["2019-10-15",57.333,57.7515,55.7463,55.8729,5724875.0],["2019-10-16",55.8729,56.6419,53.5173,54.0526,5704497.0],["2019-10-17",54.0526,54.7243,52.8554,53.5465,6207788.0],["2019-10-18",53.5465,54.296,52.5828,52.7094,4906586.0],["2019-10-21",52.7094,53.0306,51.0351,52.1545,4041587.0],["2019-10-22",52.1545,53.4881,52.154518127441406,52.8164,3973196.0],["2019-10-23",52.8164,53.4199,50.9183,51.2298,4832723.0],["2019-10-24",51.2298,51.8041,50.6068,51.1714,3156345.0],["2019-10-25",51.1714,51.4926,50.5192,51.2006,2960064.0],["2019-10-28",51.2006,54.9482,50.928,54.6172,8133316.0],["2019-10-29",54.6172,55.0455,53.5854,53.8288,5336524.0],["2019-10-30",53.8288,54.8508,53.1279,53.9261,3490409.0],["2019-10-31",53.9261,55.6782,53.92609786987305,54.4809,4991203.0],["2019-11-01",54.4809,54.48093795776367,52.7386,53.8288,3998823.0],["2019-11-04",53.8288,55.7755,53.3421,54.9287,4794534.0],["2019-11-05",54.9287,60.4186,54.92869186401367,58.9878,13208705.0],["2019-11-06",58.9878,62.5601,58.8807,60.1558,11386830.0],["2019-11-07",60.1558,60.15583038330078,57.7321,59.6302,6566127.0],["2019-11-08",59.6302,60.7593,58.8223,59.0267,5276970.0],["2019-11-11",59.0267,59.2798,57.2162,57.5277,4641483.0],["2019-11-12",57.5277,58.8807,56.1649,58.1798,4757085.0],["2019-11-13",58.1798,58.6471,56.8463,57.3427,3549634.0],["2019-11-14",57.3427,57.342716217041016,53.3421,55.2888,9171288.0],["2019-11-15",55.2888,55.6782,54.0234,55.1136,4609826.0],["2019-11-18",55.1136,55.9313,53.8288,55.834,3589651.0],["2019-11-19",55.834,59.9904,55.3862,59.8638,7973425.0],["2019-11-20",59.8638,61.8106,59.3674,60.1169,8402454.0],["2019-11-21",60.1169,62.0637,59.8151,60.516,5783508.0],["2019-11-22",60.516,63.7574,59.5426,60.3505,7979401.0],["2019-11-25",60.3505,63.0371,59.3771,61.8301,7370149.0],["2019-11-26",61.8301,64.1078,60.3992,63.3194,7448960.0],["2019-11-27",63.3194,69.2084,63.319366455078125,67.028,11074234.0],["2019-11-28",67.028,67.4466,64.1468,64.7405,7165352.0],["2019-11-29",64.7405,65.4219,62.7256,63.7185,6000494.0],["2019-12-02",63.7185,63.9813,61.7035,62.1513,5014594.0],["2019-12-03",62.1513,63.0468,61.246,62.93,4853483.0],["2019-12-04",62.93,66.4829,62.93,65.4316,7190469.0],["2019-12-05",65.4316,68.089,64.2441,67.0085,7379498.0],["2019-12-06",67.0085,67.7386,65.6847,65.8599,4693373.0],["2019-12-09",65.8599,66.6289,64.3998,64.6237,4529575.0],["2019-12-10",64.6237,65.9475,63.2707,65.2954,3709580.0],["2019-12-11",65.2954,65.6944,62.599,63.5238,4891194.0],["2019-12-12",63.5238,64.76,62.8619,63.2415,3593912.0],["2019-12-13",63.2415,65.9962,63.24148941040039,65.8794,6225597.0],["2019-12-16",65.8794,66.1811,63.8547,65.529,6348348.0],["2019-12-17",65.529,70.6588,65.52896118164062,67.7678,9248322.0],["2019-12-18",67.7678,70.0358,66.2201,68.3324,6607698.0],["2019-12-19",68.3324,69.8022,67.2616,68.4589,4076110.0],["2019-12-20",68.4589,69.9969,67.6218,67.8262,5465412.0],["2019-12-23",67.8262,71.9729,66.1617,69.1111,7509357.0],["2019-12-24",69.1111,76.0222,68.8872,76.0222,10566969.0],["2019-12-25",76.0222,76.4602,73.4913,75.4673,9531531.0],["2019-12-26",75.4673,75.9346,72.4109,74.8541,7421488.0],["2019-12-27",74.8541,82.3298,74.6302,77.0345,9869933.0],["2019-12-30",77.0345,80.7918,76.4699,77.5796,7760093.0],["2019-12-31",77.5796,81.1714,75.7204,80.198,6689696.0],["2020-01-02",80.198,82.8262,77.8716,80.8307,5826642.0],["2020-01-03",80.8307,87.6056,79.7211,85.5128,8079228.0],["2020-01-06",85.5128,91.0125,85.0748,87.9463,10443551.0],["2020-01-07",87.9463,87.9462661743164,84.4907,86.418,5847405.0],["2020-01-08",86.418,88.579,83.9067,84.588,7247153.0],["2020-01-09",84.588,86.6322,83.4005,84.5588,4945658.0],["2020-01-10",84.5588,87.2941,83.274,85.0358,4557902.0],["2020-01-13",85.0358,87.5958,84.6562,85.8632,5605771.0],["2020-01-14",85.8632,90.3311,85.7269,87.5082,8863367.0],["2020-01-15",87.5082,87.50823974609375,79.9255,82.4368,9521258.0],["2020-01-16",82.4368,84.8995,80.9378,83.2253,7198616.0],["2020-01-17",83.2253,84.5491,80.3051,81.3758,5945077.0],["2020-01-20",81.3758,83.42,80.5971,82.0962,5252714.0],["2020-01-21",82.0962,82.9333,79.6529,79.7016,4891951.0],["2020-01-22",79.7016,82.982,78.845,82.1059,7243444.0],["2020-01-23",82.1059,84.2474,76.0319,79.6237,6786185.0],["2020-02-03",79.6237,79.62373352050781,71.6224,71.6224,5717677.0],["2020-02-04",71.6224,77.8716,71.0579,76.7522,7491041.0],["2020-02-05",76.7522,81.2785,76.0806,76.5965,7462502.0],["2020-02-06",76.5965,76.59647369384766,71.6906,74.3479,10341510.0],["2020-02-07",74.3479,74.34793090820312,70.7756,72.2162,7994120.0],["2020-02-10",72.2162,78.3875,72.0507,77.8716,10935378.0],["2020-02-11",77.8716,82.7386,77.2973,80.4414,13954242.0],["2020-02-12",80.4414,88.48163604736328,78.4946,88.4816,14239562.0],["2020-02-13",88.4816,91.4992,84.3739,84.6854,15562366.0],["2020-02-14",84.6854,86.5154,80.4609,81.3272,12573536.0],["2020-02-17",81.3272,89.4648,81.32717895507812,89.4648,12675917.0],["2020-02-18",89.4648,90.5842,85.2889,87.0605,11562582.0],["2020-02-19",87.0605,87.06047058105469,78.3583,78.3583,10429100.0],["2020-02-20",78.3583,78.7477,73.2577,74.455,20183761.0],["2020-02-21",74.455,76.2363,73.8223,73.9294,12388502.0],["2020-02-24",73.9294,73.92936706542969,66.5413,67.1643,21954498.0],["2020-02-25",67.1643,71.3304,63.2999,70.4641,18795425.0],["2020-02-26",70.4641,70.46408081054688,65.5095,66.2785,11150830.0],["2020-02-27",66.2785,67.3395,64.3512,65.4219,6800273.0],["2020-02-28",65.4219,65.4218978881836,59.124,59.5815,10534681.0],["2020-03-02",59.5815,61.3239,58.4524,60.6328,8243282.0],["2020-03-03",60.6328,64.1273,60.63279342651367,62.2973,10255004.0],["2020-03-04",62.2973,64.2441,61.5186,64.0007,8008376.0],["2020-03-05",64.0007,64.1273,62.8035,63.4167,6461859.0],["2020-03-06",63.4167,66.6776,62.3946,65.6652,9389831.0],["2020-03-09",65.6652,67.9138,64.3512,64.7113,10530806.0],["2020-03-10",64.7113,65.8015,61.1292,65.1688,8785827.0],["2020-03-11",65.1688,66.0741,62.3168,62.3557,7119339.0],["2020-03-12",62.3557,62.35569763183594,58.6276,59.2992,6312670.0],["2020-03-13",59.2992,59.29924011230469,54.2473,56.4569,8197977.0],["2020-03-16",56.4569,57.1188,51.2103,51.5121,9159034.0],["2020-03-17",51.5121,53.9748,50.9183,51.9988,7631191.0],["2020-03-18",51.9988,53.4783,49.6918,49.7697,8178259.0],["2020-03-19",49.7697,50.9378,47.5893,49.0689,7332847.0],["2020-03-20",49.0689,50.8891,48.2804,49.3609,5368346.0],["2020-03-23",49.3609,49.36087417602539,44.416,44.9514,9141968.0],["2020-03-24",44.9514,48.1539,44.951393127441406,46.6743,9096666.0],["2020-03-25",46.6743,49.2246,46.6743049621582,48.1733,7487130.0],["2020-03-26",48.1733,48.8352,47.0345,47.2389,6192655.0],["2020-03-27",47.2389,48.2804,46.1,46.1389,5087756.0],["2020-03-30",46.1389,46.138938903808594,43.4718,44.5718,7102394.0],["2020-03-31",44.5718,45.5549,43.9683,44.7373,6773018.0],["2020-04-01",44.7373,47.9689,44.5912,46.1487,12243821.0],["2020-04-02",46.1487,48.0857,46.14866638183594,48.076,9967429.0],["2020-04-03",48.076,48.1344,45.7982,45.9637,9802250.0],["2020-04-07",45.9637,48.1831,45.963722229003906,48.1539,10781554.0],["2020-04-08",48.1539,51.7554,47.2097,50.6068,15372569.0],["2020-04-09",50.6068,51.4926,49.3219,49.5653,11701992.0],["2020-04-10",49.5653,50.4121,47.7061,47.891,8042949.0],["2020-04-13",47.891,47.891048431396484,46.3531,46.8106,4182378.0],["2020-04-14",46.8106,48.8158,46.81058120727539,48.5724,8905672.0],["2020-04-15",48.5724,48.991,47.3265,47.3849,7390833.0],["2020-04-16",47.3849,48.4556,46.8884,47.7548,6133922.0],["2020-04-17",47.7548,49.0202,47.7547721862793,47.93,7989855.0],["2020-04-20",47.93,48.1247,47.015,47.7158,5551007.0],["2020-04-21",47.7158,47.71583557128906,45.7885,45.9929,8057139.0],["2020-04-22",45.9929,46.4504,45.1753,46.2265,5606211.0],["2020-04-23",46.2265,47.2097,45.8567,45.954,6287223.0],["2020-04-24",45.954,46.9177,44.4939,44.9514,6180283.0],["2020-04-27",44.9514,46.0416,44.2505,45.1753,5053024.0],["2020-04-28",45.1753,45.3018,41.8657,43.5984,6497998.0],["2020-04-29",43.5984,44.3382,43.1993,43.9488,4249001.0],["2020-04-30",43.9488,46.1389,43.94879913330078,45.8859,7367636.0],["2020-05-06",45.8859,50.490013122558594,45.4576,50.49,18217716.0],["2020-05-07",50.49,53.965,50.490013122558594,53.5367,22655800.0],["2020-05-08",53.5367,54.6269,52.6802,54.004,16126537.0],["2020-05-11",54.004,54.9384,52.2324,52.6315,12799243.0],["2020-05-12",52.6315,52.9527,50.9086,51.6289,9072645.0],["2020-05-13",51.6289,52.8846,51.2493,51.5023,9272076.0],["2020-05-14",51.5023,51.7652,50.2661,50.7723,7013361.0],["2020-05-15",50.7723,52.3395,50.6652,51.3466,9271475.0],["2020-05-18",51.3466,51.5023,49.1078,49.4485,10473598.0],["2020-05-19",49.4485,50.7918,49.4484748840332,50.5776,6956052.0],["2020-05-20",50.5776,52.904,50.4997,50.7626,11443150.0],["2020-05-21",50.7626,51.0156,48.4751,48.66,7839154.0],["2020-05-22",48.66,49.0104,45.7982,46.3433,7702902.0],["2020-05-25",46.3433,46.684,44.7762,45.1461,5252002.0],["2020-05-26",45.1461,47.5227,45.14607620239258,47.1722,6430354.0],["2020-05-27",47.1722,47.2988,46.0038,46.2083,5640067.0],["2020-05-28",46.2083,47.2695,45.4391,46.6854,6849690.0],["2020-05-29",46.6854,48.6326,45.9746,47.7758,8906111.0],["2020-06-01",47.7758,50.0444,47.3182,49.5186,10078089.0],["2020-06-02",49.5186,50.8038,48.73,49.8399,8548625.0],["2020-06-03",49.8399,50.171,49.0805,49.1486,6367667.0],["2020-06-04",49.1486,52.0695,49.14864730834961,51.4756,16303455.0],["2020-06-05",51.4756,51.47561264038086,49.4699,49.9957,8565271.0],["2020-06-08",49.9957,50.9791,49.5673,50.132,6213233.0],["2020-06-09",50.132,51.1835,49.801,50.0833,5305696.0],["2020-06-10",50.0833,50.1223,49.0026,49.762,5405651.0],["2020-06-11",49.762,50.9206,49.762027740478516,50.6675,9010240.0],["2020-06-12",50.6675,52.0501,48.8371,51.6898,11559793.0],["2020-06-15",51.6898,52.9653,50.6383,51.8651,9965080.0],["2020-06-16",51.8651,57.00581741333008,51.6217,57.0058,13124211.0],["2020-06-17",57.0058,62.7113,57.00581741333008,60.3161,24514104.0],["2020-06-18",60.3161,61.5332,59.5275,60.2285,13674339.0],["2020-06-19",60.2285,61.28,59.4009,60.3648,10915923.0],["2020-06-22",60.3648,62.7989,59.9072,60.764,9697414.0],["2020-06-23",60.764,61.6111,60.0533,61.3287,7029625.0],["2020-06-24",61.3287,61.4261,58.9823,59.4983,9416701.0],["2020-06-29",59.4983,60.1701,58.4857,59.3717,7701860.0],["2020-06-30",59.3717,61.2119,59.37172317504883,60.3259,8194210.0],["2020-07-01",60.3259,63.2857,59.9364,61.0561,11118012.0],["2020-07-02",61.0561,62.2147,59.878,61.6305,8285239.0],["2020-07-03",61.6305,64.5709,60.8516,61.2995,13970816.0],["2020-07-06",61.2995,67.4334,61.2898,67.4334,17099632.0],["2020-07-07",67.4334,71.8049,67.43335723876953,67.9202,15810866.0],["2020-07-08",67.9202,70.0719,65.9826,68.4264,12686695.0],["2020-07-09",68.4264,70.0037,67.2386,68.6406,12750569.0],["2020-07-10",68.6406,72.2333,68.6406478881836,69.4488,11859603.0],["2020-07-13",69.4488,76.0597,69.4196,74.4824,14649976.0],["2020-07-14",74.4824,74.48240661621094,68.6406,70.2958,12860936.0],["2020-07-15",70.2958,70.9774,65.8756,67.1705,8901415.0],["2020-07-16",67.1705,68.5433,62.1952,62.8281,8116030.0],["2020-07-17",62.8281,64.4248,61.8253,63.091,6029901.0],["2020-07-20",63.091,65.4764,62.7015,65.2135,6234451.0],["2020-07-21",65.2135,66.5279,63.5875,64.3664,5631668.0],["2020-07-22",64.3664,66.3234,63.5291,64.4151,6563495.0],["2020-07-23",64.4151,64.41511535644531,61.1827,63.3831,8321423.0],["2020-07-24",63.3831,65.233,59.3912,59.8975,7727046.0],["2020-07-27",59.8975,65.86581420898438,59.89748001098633,65.8658,12498400.0],["2020-07-28",65.8658,72.4573,65.86581420898438,71.026,22865428.0],["2020-07-29",71.026,74.94,71.0260238647461,73.499,17790814.0],["2020-07-30",73.499,76.8191,73.0317,73.7132,15368939.0],["2020-07-31",73.7132,73.71324157714844,68.037,70.1011,16337840.0],["2020-08-03",70.1011,71.5615,69.1859,71.5518,12705386.0],["2020-08-04",71.5518,78.669,71.55179595947266,78.669,13086544.0],["2020-08-05",78.669,86.5359,75.7481,83.1866,24374150.0],["2020-08-06",83.1866,87.6166,81.882,83.7805,17019155.0],["2020-08-07",83.7805,86.5359,79.8471,83.1379,14350746.0],["2020-08-10",83.1379,83.13793182373047,77.1015,80.256,11490086.0],["2020-08-11",80.256,81.3757,75.9331,76.0499,11646419.0],["2020-08-12",76.0499,79.0584,74.8719,78.7664,12860202.0],["2020-08-13",78.7664,78.766357421875,74.0637,74.8719,8787729.0],["2020-08-14",74.8719,76.0499,72.7104,73.908,7480738.0],["2020-08-17",73.908,76.1473,72.9051,75.9039,7330579.0],["2020-08-18",75.9039,76.527,74.093,74.9011,7235346.0],["2020-08-19",74.9011,79.2142,74.0151,75.826,11782970.0],["2020-08-20",75.826,81.2978,75.82600402832031,78.2406,14295008.0],["2020-08-21",78.2406,82.2909,76.9359,81.5412,13727550.0],["2020-08-24",81.5412,81.54119873046875,74.5798,78.6203,10103386.0],["2020-08-25",78.6203,78.7274,73.8009,74.5408,10467199.0],["2020-08-26",74.5408,77.452,72.0483,72.798,7727550.0],["2020-08-27",72.798,73.4504,68.2609,72.1165,9665261.0],["2020-08-28",72.1165,74.093,70.7632,74.0443,7272539.0],["2020-08-31",74.0443,75.3295,71.7076,71.7855,7585784.0],["2020-09-01",71.7855,73.2654,70.2082,72.8954,6127543.0],["2020-09-02",72.8954,72.89540100097656,66.2163,67.1899,12174686.0],["2020-09-03",67.1899,67.5404,65.9437,66.265,4794079.0],["2020-09-04",66.265,66.7908,64.1133,66.1968,5277059.0],["2020-09-07",66.1968,68.4654,65.5348,66.2845,6252849.0],["2020-09-08",66.2845,67.6183,65.9048,67.0536,4223618.0],["2020-09-09",67.0536,67.05364227294922,63.3344,64.6001,5425857.0],["2020-09-10",64.6001,69.4488,64.60009765625,67.4626,9181886.0],["2020-09-11",67.4626,70.9579,67.1802,68.1636,7841989.0],["2020-09-14",68.1636,69.9842,66.8589,67.9591,7644031.0],["2020-09-15",67.9591,69.0106,66.5279,67.5697,6046751.0],["2020-09-16",67.5697,68.8938,64.9409,67.521,7452957.0],["2020-09-17",67.521,68.3291,65.9632,67.521,5891190.0],["2020-09-18",67.521,68.1441,66.3916,67.4723,5671509.0],["2020-09-21",67.4723,68.2901,65.8463,65.9924,4850687.0],["2020-09-22",65.9924,66.0119,63.7725,64.2399,4772559.0],["2020-09-23",64.2399,65.934,63.4318,63.8309,4185573.0],["2020-09-24",63.8309,64.162,61.0074,61.095,6285398.0],["2020-09-25",61.095,61.6305,60.2675,60.6374,4278547.0],["2020-09-28",60.6374,61.1437,59.0602,59.5762,3192026.0],["2020-09-29",59.5762,61.0464,59.508,60.0727,3372721.0],["2020-09-30",60.0727,60.5109,59.1381,59.6346,2678144.0],["2020-10-09",59.6346,62.9547,59.63460922241211,61.6598,5119095.0],["2020-10-12",61.6598,64.5027,61.659751892089844,64.308,7270699.0],["2020-10-13",64.308,64.9311,63.0715,64.7072,4621010.0],["2020-10-14",64.7072,65.525,63.8894,65.1356,5207914.0],["2020-10-15",65.1356,65.7977,63.5778,63.9478,4108123.0],["2020-10-16",63.9478,64.162,62.2245,62.8476,4269292.0],["2020-10-19",62.8476,64.0451,62.5068,63.1007,3482186.0],["2020-10-20",63.1007,69.0106,62.6042,66.6934,10649047.0],["2020-10-21",66.6934,66.9465,65.3887,65.9729,4633467.0],["2020-10-22",65.9729,66.3916,64.1133,65.71,3692140.0],["2020-10-23",65.71,67.667,64.9896,65.7003,5101197.0],["2020-10-26",65.7003,68.407,65.70030212402344,67.4431,8427271.0],["2020-10-27",67.4431,70.0427,66.6934,68.8354,9723706.0],["2020-10-28",68.8354,69.1177,66.781,68.0273,7665211.0],["2020-10-29",68.0273,71.2792,66.2358,69.0398,14421874.0],["2020-10-30",69.0398,69.03983306884766,60.8516,61.981,13254697.0],["2020-11-02",61.981,63.7141,60.6861,63.0618,6703429.0],["2020-11-03",63.0618,67.667,63.061767578125,66.0995,10006384.0],["2020-11-04",66.0995,67.0634,64.4151,65.1259,7306203.0],["2020-11-05",65.1259,68.1441,65.12586975097656,67.8131,10413517.0],["2020-11-06",67.8131,70.8313,66.7907,67.2386,13335577.0],["2020-11-09",67.2386,71.581,67.23861694335938,70.4418,15591081.0],["2020-11-10",70.4418,70.44184875488281,67.6378,68.2025,9793523.0],["2020-11-11",68.2025,70.0913,66.5279,66.5473,7812665.0],["2020-11-12",66.5473,70.3445,66.411,68.8548,11301420.0],["2020-11-13",68.8548,75.456,68.85484313964844,72.1652,21541156.0],["2020-11-16",72.1652,74.9498,68.8354,72.5838,17011190.0],["2020-11-17",72.5838,75.2321,70.6366,71.8731,17600754.0],["2020-11-18",71.8731,74.4045,71.5713,73.9859,12945796.0],["2020-11-19",73.9859,73.98585510253906,69.3222,70.2958,12355193.0],["2020-11-20",70.2958,70.9579,68.6991,70.5976,10513216.0],["2020-11-23",70.5976,72.9051,70.59764099121094,72.6909,13990030.0],["2020-11-24",72.6909,73.3141,69.994,72.3599,11552198.0],["2020-11-25",72.3599,73.8787,69.2346,69.5169,10415816.0],["2020-11-26",69.5169,69.51690673828125,65.8853,66.8492,9715136.0],["2020-11-27",66.8492,67.7644,65.2427,67.7449,6975265.0],["2020-11-30",67.7449,68.5044,65.1356,67.1315,7243866.0],["2020-12-01",67.1315,67.4723,65.8171,67.0828,5104290.0],["2020-12-02",67.0828,68.5433,65.9145,67.3457,6645214.0],["2020-12-03",67.3457,67.3457260131836,65.4082,65.4082,6392955.0],["2020-12-04",65.4082,67.521,64.5319,67.1899,8132477.0],["2020-12-07",67.1899,67.8325,66.265,66.9855,6427741.0],["2020-12-08",66.9855,68.4167,66.7713,67.3749,6014518.0],["2020-12-09",67.3749,72.613,66.9855,70.9092,18143559.0],["2020-12-10",70.9092,71.5615,68.3291,71.3668,11428905.0],["2020-12-11",71.3668,72.8078,69.0204,69.4488,8935295.0],["2020-12-14",69.4488,73.022,67.1802,72.7299,11108843.0],["2020-12-15",72.7299,72.72987365722656,69.8187,71.2402,8495181.0],["2020-12-16",71.2402,72.2139,69.663,70.5392,6677744.0],["2020-12-17",70.5392,74.5311,69.6143,73.6451,14854542.0],["2020-12-18",73.6451,77.2378,72.9733,74.9205,17574463.0],["2020-12-21",74.9205,78.5911,73.022,77.9193,17505693.0],["2020-12-22",77.9193,79.8179,74.7842,74.7842,15380568.0],["2020-12-23",74.7842,76.8191,72.0483,72.9635,15053849.0],["2020-12-24",72.9635,74.5603,71.8731,73.7911,9682038.0],["2020-12-25",73.7911,88.5416,73.022,88.0937,27728191.0],["2020-12-28",88.0937,90.4694,84.1213,88.5611,23321504.0],["2020-12-29",88.5611,90.9951,81.5704,83.0503,20353647.0],["2020-12-30",83.0503,88.6973,83.0503158569336,85.5038,17533910.0],["2020-12-31",85.5038,95.4154,85.50384521484375,92.4069,17595083.0],["2021-01-04",92.4069,102.2308,92.4068603515625,98.9983,19784437.0],["2021-01-05",98.9983,100.5756,94.4417,96.3987,15314087.0],["2021-01-06",96.3987,101.2571,93.7213,100.1375,14645336.0],["2021-01-07",100.1375,115.2384,99.9135,111.0031,20104044.0],["2021-01-08",111.0031,117.4972,106.1253,116.8351,17882230.0],["2021-01-11",116.8351,117.799,103.0875,105.9013,17983933.0],["2021-01-12",105.9013,112.9017,102.3378,109.0461,15342234.0],["2021-01-13",109.0461,113.5248,97.5866,100.78,20496805.0],["2021-01-14",100.78,103.7107,97.1387,100.7703,13508391.0],["2021-01-15",100.7703,103.2531,96.389,100.8969,12333597.0],["2021-01-18",100.8969,100.89688110351562,94.9286,98.2876,9738470.0],["2021-01-19",98.2876,103.7496,95.4154,97.3431,11200317.0],["2021-01-20",97.3431,101.6271,93.5655,99.3975,11642725.0],["2021-01-21",99.3975,102.9512,96.3014,99.5046,12143369.0],["2021-01-22",99.5046,106.8847,97.09,104.4798,17302788.0],["2021-01-25",104.4798,112.7751,102.2113,105.3658,18964640.0],["2021-01-26",105.3658,107.8291,96.8758,98.6283,13382675.0],["2021-01-27",98.6283,112.337,96.389,110.4579,19450787.0],["2021-01-28",110.4579,110.45789337158203,103.0778,105.3853,12529419.0],["2021-01-29",105.3853,109.0461,99.3099,103.3115,11524202.0],["2021-02-01",103.3115,103.31148529052734,92.9716,94.3833,14066146.0],["2021-02-02",94.3833,100.3322,92.6795,99.3099,13837632.0],["2021-02-03",99.3099,104.7135,97.5573,99.9817,13668970.0],["2021-02-04",99.9817,99.9816665649414,91.4138,91.8422,13391656.0],["2021-02-05",91.8422,94.9772,88.6973,89.5541,10849662.0],["2021-02-08",89.5541,89.55414581298828,77.968,84.6179,22083387.0],["2021-02-09",84.6179,88.6779,83.8098,87.383,13423918.0],["2021-02-10",87.383,87.6069,83.4398,86.3704,10843690.0],["2021-02-18",86.3704,92.4263,84.0239,89.4276,21639780.0],["2021-02-19",89.4276,89.42756652832031,81.2783,85.5233,15990953.0],["2021-02-22",85.5233,100.0888,85.52330780029297,95.2206,29673207.0],["2021-02-23",95.2206,98.0247,90.5472,94.4417,19555987.0],["2021-02-24",94.4417,102.3281,93.1079,94.247,20543433.0],["2021-02-25",94.247,101.1403,90.3525,94.9188,16256697.0],["2021-02-26",94.9188,94.91881561279297,87.1395,89.5834,13163098.0],["2021-03-01",89.5834,95.2985,88.6974,92.0077,13720250.0],["2021-03-02",92.0077,92.475,84.7055,84.9781,14775974.0],["2021-03-03",84.9781,88.2105,83.8097,86.9448,11047322.0],["2021-03-04",86.9448,86.94482421875,79.039,80.5286,13826003.0],["2021-03-05",80.5286,80.52861785888672,75.6605,78.6301,8907144.0],["2021-03-08",78.6301,80.5286,75.2029,75.2418,8908540.0],["2021-03-09",75.2418,78.5814,73.0317,74.6674,11081958.0],["2021-03-10",74.6674,77.6856,74.66739654541016,75.2418,8755373.0],["2021-03-11",75.2418,77.2086,73.2264,76.6341,11525376.0],["2021-03-12",76.6341,76.63411712646484,71.9023,72.3404,14759528.0],["2021-03-15",72.3404,73.8593,70.9871,72.7299,8862543.0],["2021-03-16",72.7299,72.7493,68.6406,70.0719,11777860.0],["2021-03-17",70.0719,71.435,68.9133,70.2958,10539498.0],["2021-03-18",70.2958,70.9774,66.1092,66.2163,22488787.0],["2021-03-19",66.2163,67.1413,65.1356,65.7392,12895994.0],["2021-03-22",65.7392,66.635,64.7754,66.1871,9364647.0],["2021-03-23",66.1871,66.2942,63.4902,64.4735,11806787.0],["2021-03-24",64.4735,64.47352600097656,61.7279,62.3413,9534224.0],["2021-03-25",62.3413,64.2593,62.0005,63.4804,10004546.0],["2021-03-26",63.4804,66.3721,62.9741,65.3887,15654688.0],["2021-03-29",65.3887,65.38874053955078,63.6362,64.6001,9375623.0],["2021-03-30",64.6001,66.6934,64.0257,65.4179,11649702.0],["2021-03-31",65.4179,66.1676,63.9283,64.3275,7673722.0],["2021-04-01",64.3275,65.8171,64.32748413085938,64.9896,7839095.0],["2021-04-02",64.9896,65.9632,64.3664,65.6127,8273591.0],["2021-04-06",65.6127,67.1413,65.3401,65.6419,7860479.0],["2021-04-07",65.6419,65.9632,64.5514,65.8269,7275153.0],["2021-04-08",65.8269,66.5084,63.1689,65.7685,11677738.0],["2021-04-09",65.7685,67.667,64.0159,65.1259,10302882.0],["2021-04-12",65.1259,65.3985,61.5332,61.835,10311420.0],["2021-04-13",61.835,63.9867,61.5332,62.9936,7765385.0],["2021-04-14",62.9936,65.3693,62.99361038208008,65.2914,9147205.0],["2021-04-15",65.2914,65.4277,63.2857,64.7851,7696133.0],["2021-04-16",64.7851,65.1259,61.981,63.4902,9556218.0],["2021-04-19",63.4902,68.5628,62.4094,67.151,19803873.0],["2021-04-20",67.151,67.1510009765625,64.9409,64.9603,14432412.0],["2021-04-21",64.9603,65.0188,63.3928,64.5222,7546201.0],["2021-04-22",64.5222,67.4431,64.4054,65.2524,14349822.0],["2021-04-23",65.2524,69.6922,65.25243377685547,69.2443,22660932.0],["2021-04-26",69.2443,69.6824,67.1997,67.2484,20806661.0],["2021-04-27",67.2484,68.738,66.3039,68.3778,12354311.0],["2021-04-28",68.3778,70.6463,66.6934,69.1177,15698236.0],["2021-04-29",69.1177,70.3737,67.2484,69.2638,14723384.0],["2021-04-30",69.2638,73.0999,68.1538,71.4934,20914860.0],["2021-05-06",71.4934,73.6256,69.8674,71.9412,16008145.0],["2021-05-07",71.9412,74.0832,71.3279,71.3473,16673771.0],["2021-05-10",71.3473,73.8009,71.34732818603516,73.5769,14512879.0],["2021-05-11",73.5769,73.57691955566406,67.7352,68.7088,14286313.0],["2021-05-12",68.7088,69.9842,68.0273,69.1761,7855571.0],["2021-05-13",69.1761,69.17613983154297,65.8756,66.1774,11554609.0],["2021-05-14",66.1774,67.2581,64.8532,67.1607,9171458.0],["2021-05-17",67.1607,73.0025,67.0828,71.2986,19639042.0],["2021-05-18",71.2986,72.2041,70.2861,70.88,10648156.0],["2021-05-19",70.88,75.1445,69.6337,73.723,20814910.0],["2021-05-20",73.723,73.723,71.6297,72.1262,14768269.0],["2021-05-21",72.1262,74.3656,72.12622833251953,72.3209,11952815.0],["2021-05-24",72.3209,73.4893,70.5684,71.7173,10335406.0],["2021-05-25",71.7173,73.5867,71.4155,73.1291,12585382.0],["2021-05-26",73.1291,73.5088,71.4155,71.7952,11002360.0],["2021-05-27",71.7952,73.3627,71.1331,72.613,9691755.0],["2021-05-28",72.613,77.7733,72.613037109375,75.3684,24927405.0],["2021-05-31",75.3684,77.7733,75.36840057373047,76.0889,18595262.0],["2021-06-01",76.0889,76.08888244628906,73.3433,74.8913,14504303.0],["2021-06-02",74.8913,77.9875,74.5895,75.5145,15871010.0],["2021-06-03",75.5145,78.4353,73.5769,77.4033,16980681.0],["2021-06-04",77.4033,82.6122,75.3781,81.3854,23858526.0],["2021-06-07",81.3854,82.6317,78.6203,80.2852,16518241.0],["2021-06-08",80.2852,83.1087,76.8678,78.669,17623543.0],["2021-06-09",78.669,79.2337,77.2962,78.8637,8676370.0],["2021-06-10",78.8637,80.1879,77.9875,78.8443,11790194.0],["2021-06-11",78.8443,78.84425354003906,73.7522,75.0666,18980513.0],["2021-06-15",75.0666,75.7092,71.2694,71.7757,11908680.0],["2021-06-16",71.7757,71.77572631835938,66.596,66.7031,14317397.0],["2021-06-17",66.7031,67.8325,66.1871,67.1899,8309370.0],["2021-06-18",67.1899,72.8175,66.1092,71.3765,15118090.0],["2021-06-21",71.3765,72.5157,69.624,70.8702,9269731.0],["2021-06-22",70.8702,71.2889,68.6407,70.6658,7412889.0],["2021-06-23",70.6658,72.798,70.0524,71.5615,10988885.0],["2021-06-24",71.5615,74.8426,71.5615234375,72.4378,9858597.0],["2021-06-25",72.4378,77.5006,72.0873,75.8065,16176431.0],["2021-06-28",75.8065,79.0098,75.80653381347656,76.0402,15726532.0],["2021-06-29",76.0402,77.5007,74.0053,74.2001,10139600.0],["2021-06-30",74.2001,77.7246,73.6061,76.7607,14002047.0],["2021-07-01",76.7607,76.9262,73.6159,73.7814,10263952.0],["2021-07-02",73.7814,78.8637,73.1388,76.9846,19668001.0],["2021-07-05",76.9846,83.4008,76.98462677001953,81.2588,25329135.0],["2021-07-06",81.2588,85.1728,80.9862,83.5371,26383359.0],["2021-07-07",83.5371,90.2844,80.8986,89.3984,26957520.0],["2021-07-08",89.3984,94.1399,87.8406,89.8657,27019285.0],["2021-07-09",89.8657,95.6393,89.1939,94.286,24106449.0],["2021-07-12",94.286,102.4635,92.7148,97.3891,29824999.0],["2021-07-13",97.3891,97.3891372680664,89.68,91.1242,24939570.0],["2021-07-14",91.1242,91.5926,88.021,88.4114,17751932.0],["2021-07-15",88.4114,90.3631,85.6595,89.2896,19838781.0],["2021-07-16",89.2896,91.1242,86.6353,86.7329,17540968.0],["2021-07-19",86.7329,90.4216,85.8547,87.8259,15502647.0],["2021-07-20",87.8259,90.246,86.567,88.2748,12268632.0],["2021-07-21",88.2748,93.2906,87.8356,91.0754,22230282.0],["2021-07-22",91.0754,92.022,86.8696,88.7237,17402799.0],["2021-07-23",88.7237,101.4779,87.8259,94.1981,28902988.0],["2021-07-26",94.1981,96.4035,88.0991,90.7729,21352536.0],["2021-07-27",90.7729,93.4272,82.9467,84.469,21259340.0],["2021-07-28",84.469,86.3036,80.8779,83.7761,12876077.0],["2021-07-29",83.7761,88.3724,83.776123046875,87.943,13851144.0],["2021-07-30",87.943,89.1237,84.7422,86.2645,12429136.0],["2021-08-02",86.2645,91.2999,86.2645263671875,89.4848,16019742.0],["2021-08-03",89.4848,91.173,82.2148,83.2394,18759206.0],["2021-08-04",83.2394,88.1674,82.0879,87.6795,15759135.0],["2021-08-05",87.6795,87.67950439453125,84.0494,85.679,12096604.0],["2021-08-06",85.679,89.8947,85.67901611328125,87.3965,14985686.0],["2021-08-09",87.3965,87.39649963378906,82.3416,84.9471,12624278.0],["2021-08-10",84.9471,85.7766,82.166,83.6883,9527253.0],["2021-08-11",83.6883,84.9374,82.6539,83.8249,7776461.0],["2021-08-12",83.8249,86.5085,82.8588,85.8449,10063277.0],["2021-08-13",85.8449,89.2799,84.4885,87.7673,12333809.0],["2021-08-16",87.7673,90.4216,86.3816,88.3333,11976827.0],["2021-08-17",88.3333,94.9398,88.0991,93.2418,25483262.0],["2021-08-18",93.2418,93.24180603027344,88.2162,90.4704,21530690.0],["2021-08-19",90.4704,90.47041320800781,84.7813,88.4212,14908747.0],["2021-08-20",88.4212,90.8217,84.791,87.1721,13387382.0],["2021-08-23",87.1721,91.8756,87.17205810546875,90.285,14102290.0],["2021-08-24",90.285,97.194,89.6897,92.7539,21146163.0],["2021-08-25",92.7539,94.1884,90.4607,93.6029,15162586.0],["2021-08-26",93.6029,94.5592,91.2413,91.4072,12992457.0],["2021-08-27",91.4072,95.9742,89.397,95.3594,19183711.0],["2021-08-30",95.3594,99.1652,93.798,95.2716,20765566.0],["2021-08-31",95.2716,95.27156066894531,91.6121,92.8905,13556309.0],["2021-09-01",92.8905,94.8519,84.8983,86.1181,18143569.0],["2021-09-02",86.1181,87.5624,84.4007,86.7329,8911479.0],["2021-09-03",86.7329,87.2404,79.824,80.8779,15872447.0],["2021-09-06",80.8779,82.3319,79.0921,81.9806,9286915.0],["2021-09-07",81.9806,84.7129,80.995,84.1567,9014915.0],["2021-09-08",84.1567,85.5424,83.3175,83.6102,7658112.0],["2021-09-09",83.6102,85.3863,82.4587,84.1177,7116132.0],["2021-09-10",84.1177,90.7437,84.11766052246094,87.5819,13042306.0],["2021-09-13",87.5819,88.7237,86.0303,88.1186,9137774.0],["2021-09-14",88.1186,90.041,84.1762,87.7771,11121096.0],["2021-09-15",87.7771,88.7724,85.2887,86.7329,10222151.0],["2021-09-16",86.7329,87.3965,81.9708,82.166,10780843.0],["2021-09-17",82.166,84.225,79.4336,81.6781,8045420.0],["2021-09-22",81.6781,82.5758,79.7654,79.863,6281056.0],["2021-09-23",79.863,83.376,79.7849,81.2877,7573201.0],["2021-09-24",81.2877,81.7464,79.5507,79.6776,6513775.0],["2021-09-27",79.6776,80.0777,73.4907,74.7398,10161853.0],["2021-09-28",74.7398,75.0814,73.7347,74.1348,4864665.0],["2021-09-29",74.1348,74.8374,71.8806,72.1929,5578069.0],["2021-09-30",72.1929,73.725,72.19287872314453,73.1394,4780888.0],["2021-10-08",73.1394,75.0326,72.6125,73.0321,4136319.0],["2021-10-11",73.0321,78.4675,73.03209686279297,76.3207,8975205.0],["2021-10-12",76.3207,78.6334,75.784,77.1501,8060497.0],["2021-10-13",77.1501,77.6186,76.145,77.3746,4814434.0],["2021-10-14",77.3746,80.8779,76.994,78.8969,6690177.0],["2021-10-15",78.8969,79.9899,77.7942,79.3751,5717095.0],["2021-10-18",79.3751,80.3802,78.5554,80.0777,5625295.0],["2021-10-19",80.0777,81.561,79.6288,80.3997,4935452.0],["2021-10-20",80.3997,81.7854,79.1604,80.1558,6413516.0],["2021-10-21",80.1558,81.5805,79.8337,80.4973,6356896.0],["2021-10-22",80.4973,81.278,78.3407,78.6627,6888975.0],["2021-10-25",78.6627,79.5019,76.5842,79.1701,5798206.0],["2021-10-26",79.1701,79.6288,78.1845,78.3797,7000614.0],["2021-10-27",78.3797,79.4043,76.7501,77.6673,6165233.0],["2021-10-28",77.6673,78.4383,74.4568,74.7398,8391914.0],["2021-10-29",74.7398,77.5795,74.73981475830078,77.1697,6688369.0],["2021-11-01",77.1697,77.3844,73.198,74.0762,6787898.0],["2021-11-02",74.0762,76.067,72.8955,73.4517,5717401.0],["2021-11-03",73.4517,74.1641,71.8806,74.0665,4925955.0],["2021-11-04",74.0665,75.218,73.6762,75.0131,5125642.0],["2021-11-05",75.0131,79.6581,74.1738,75.9011,9384302.0],["2021-11-08",75.9011,80.0191,75.90106964111328,79.5312,13380254.0],["2021-11-09",79.5312,79.53121185302734,77.8723,78.5066,7611916.0],["2021-11-10",78.5066,78.50657653808594,74.5837,75.7645,7693025.0],["2021-11-11",75.7645,76.2133,74.9448,75.4229,4590287.0],["2021-11-12",75.4229,76.0572,75.2082,75.7352,4148124.0],["2021-11-15",75.7352,75.73518371582031,73.8616,74.7789,4538385.0],["2021-11-16",74.7789,74.9155,73.1882,73.3444,4298018.0],["2021-11-17",73.3444,76.389,73.34436798095703,75.6864,5293792.0],["2021-11-18",75.6864,77.8625,74.408,76.7013,6654354.0],["2021-11-19",76.7013,78.8481,76.2133,77.4527,6329409.0],["2021-11-22",77.4527,82.9369,77.3844,81.6488,14645327.0],["2021-11-23",81.6488,82.2148,79.7166,79.7752,7901026.0],["2021-11-24",79.7752,91.417,79.2189,86.8403,20781234.0],["2021-11-25",86.8403,96.8524,86.84027099609375,94.1689,32540026.0],["2021-11-26",94.1689,95.5058,92.0708,93.9834,15174434.0],["2021-11-29",93.9834,99.2042,93.4858,97.8771,24589985.0],["2021-11-30",97.8771,100.0337,95.4667,95.7497,17581788.0],["2021-12-01",95.7497,98.6577,93.6907,97.0866,13966934.0],["2021-12-02",97.0866,99.2237,94.1396,94.4714,12594246.0],["2021-12-03",94.4714,97.5648,93.4565,96.023,10005065.0],["2021-12-06",96.023,96.1108,91.7585,92.3245,11368024.0],["2021-12-07",92.3245,92.9393,86.4402,88.1967,12683889.0],["2021-12-08",88.1967,90.7046,87.9527,90.0801,7419065.0],["2021-12-09",90.0801,93.9737,89.5824,91.3194,8870602.0],["2021-12-10",91.3194,92.9393,89.7483,92.2757,8629024.0],["2021-12-13",92.2757,93.193,90.9291,91.5341,6133441.0],["2021-12-14",91.5341,91.5340805053711,88.792,89.7776,7446871.0],["2021-12-15",89.7776,92.8612,88.0991,88.265,7603963.0],["2021-12-16",88.265,89.7678,87.2892,88.1284,4838961.0],["2021-12-17",88.1284,88.9969,85.87418365478516,85.8742,6172689.0],["2021-12-20",85.8742,86.9574,83.1028,83.1614,6070907.0],["2021-12-21",83.1614,84.4885,82.2538,83.3468,5940425.0],["2021-12-22",83.3468,83.9225,82.4587,82.7515,5671702.0],["2021-12-23",82.7515,82.75149536132812,80.9852,81.561,7379122.0],["2021-12-24",81.561,81.7952,77.4624,78.2138,9507781.0],["2021-12-27",78.2138,78.8188,77.5893,77.7942,5120638.0],["2021-12-28",77.7942,79.619,76.7013,79.0238,11472071.0],["2021-12-29",79.0238,79.3653,77.6771,77.9991,6141129.0],["2021-12-30",77.9991,78.6139,77.7552,77.8528,5223026.0],["2021-12-31",77.8528,78.6432,77.7747,78.2431,5470616.0],["2022-01-04",78.2431,79.4044,75.6278,76.2329,8057316.0],["2022-01-05",76.2329,76.3012,74.6325,75.1009,5486066.0],["2022-01-06",75.1009,76.35,74.7301,76.0084,4964379.0],["2022-01-07",76.0084,76.2524,74.1543,74.3592,5718565.0],["2022-01-10",74.3592,75.4717,74.2129,74.7203,4087950.0],["2022-01-11",74.7203,76.1158,74.1641,74.4763,5823242.0],["2022-01-12",74.4763,79.014,74.4763412475586,78.5554,12419964.0],["2022-01-13",78.5554,78.55536651611328,76.2036,76.6427,6889171.0],["2022-01-14",76.6427,76.8476,75.3156,76.2426,4393054.0],["2022-01-17",76.2426,76.24261474609375,74.4763,75.4424,4391860.0],["2022-01-18",75.4424,76.3988,74.9252,75.6669,4087412.0],["2022-01-19",75.6669,75.6668701171875,72.2319,72.8857,7102439.0],["2022-01-20",72.8857,74.4178,72.88572692871094,73.803,4267502.0],["2022-01-21",73.803,75.3351,71.4415,75.3253,4805543.0],["2022-01-24",75.3253,76.994,74.5544,76.5549,5518129.0],["2022-01-25",76.5549,76.55487823486328,73.9201,74.2129,5147489.0],["2022-01-26",74.2129,74.5934,72.9931,73.3639,4134010.0],["2022-01-27",73.3639,73.9689,69.9679,69.9875,4803551.0],["2022-01-28",69.9875,70.895,67.8992,68.8262,4413378.0],["2022-02-07",68.8262,72.8564,68.82621002197266,71.2951,4357232.0],["2022-02-08",71.2951,71.6854,69.5191,71.0023,3372884.0],["2022-02-09",71.0023,73.0809,70.8462,72.4954,3714465.0],["2022-02-10",72.4954,72.9931,71.8708,72.3197,2843352.0],["2022-02-11",72.3197,74.5935,71.8416,73.3249,5420680.0],["2022-02-14",73.3249,74.6422,72.4563,73.5786,4123658.0],["2022-02-15",73.5786,75.6376,73.0907,75.3839,5382472.0],["2022-02-16",75.3839,75.6181,73.764,74.086,4331910.0],["2022-02-17",74.086,76.9843,73.1687,75.4619,7736298.0],["2022-02-18",75.4619,75.46194458007812,74.0177,74.5446,4169238.0],["2022-02-21",74.5446,74.9545,73.2858,73.9787,3649067.0],["2022-02-22",73.9787,75.4131,73.8518,74.4568,4627118.0],["2022-02-23",74.4568,76.7013,74.4568,76.2621,6412576.0],["2022-02-24",76.2621,76.994,72.7784,74.2617,7843361.0],["2022-02-25",74.2617,77.5015,74.26165771484375,76.0377,7092430.0],["2022-02-28",76.0377,79.3068,75.9694,78.1162,11523205.0],["2022-03-01",78.1162,78.11624145507812,75.6278,76.5549,6526040.0],["2022-03-02",76.5549,76.7013,74.9447,76.1353,3792053.0],["2022-03-03",76.1353,77.0916,75.5303,75.579,3603890.0],["2022-03-04",75.579,75.8523,73.7737,74.4568,4619698.0],["2022-03-07",74.4568,74.45682525634766,72.7003,73.198,3799839.0],["2022-03-08",73.198,75.4132,67.8992,68.2212,9555825.0],["2022-03-09",68.2212,68.6506,60.19,64.4447,9109875.0],["2022-03-10",64.4447,69.0604,64.4446792602539,67.177,6867739.0],["2022-03-11",67.177,67.17703247070312,63.9763,66.6696,4311424.0],["2022-03-14",66.6696,66.66960144042969,63.9275,64.269,3806039.0],["2022-03-15",64.269,66.0646,62.5028,62.9321,5797415.0],["2022-03-16",62.9321,64.9814,60.9707,64.6594,6316944.0],["2022-03-17",64.6594,66.1817,64.65937042236328,64.7765,6030209.0],["2022-03-18",64.7765,64.7764663696289,63.4396,64.3471,3855819.0],["2022-03-21",64.3471,66.7965,64.23,65.4498,5569180.0],["2022-03-22",65.4498,66.0255,64.6008,64.9131,3593844.0],["2022-03-23",64.9131,65.2644,64.2983,64.6984,2464255.0],["2022-03-24",64.6984,64.69840240478516,62.9419,63.6933,3988973.0],["2022-03-25",63.6933,64.6984,62.9419,62.9516,3025734.0],["2022-03-28",62.9516,62.95164489746094,60.795,61.4976,3564769.0],["2022-03-29",61.4976,62.4052,61.0683,61.5562,2831604.0],["2022-03-30",61.5562,62.8248,61.556182861328125,62.776,3240979.0],["2022-03-31",62.776,62.77598571777344,61.683,61.8099,2370490.0],["2022-04-01",61.8099,62.3369,60.9999,61.7904,2073200.0],["2022-04-06",61.7904,61.9465,60.5023,61.0683,2641127.0],["2022-04-07",61.0683,61.1073,59.5557,59.5752,3064526.0],["2022-04-08",59.5752,60.2681,57.5747,58.7067,3380190.0],["2022-04-11",58.7067,58.706722259521484,54.8521,55.0375,5076100.0],["2022-04-12",55.0375,57.3698,54.5691,57.0575,3810197.0],["2022-04-13",57.0575,59.1459,56.5013,57.5943,3595775.0],["2022-04-14",57.5943,58.5311,57.3796,58.0724,2499643.0],["2022-04-15",58.0724,58.07242202758789,55.7499,56.5794,2444586.0],["2022-04-18",56.5794,57.1259,54.9204,56.8917,2226787.0],["2022-04-19",56.8917,58.3359,56.89165115356445,57.6723,2772952.0],["2022-04-20",57.6723,58.4432,56.3061,56.433,2491986.0],["2022-04-21",56.433,56.8429,53.9544,54.3154,3194480.0],["2022-04-22",54.3154,54.31542205810547,52.4516,52.637,3187302.0],["2022-04-25",52.637,52.6369743347168,46.8405,46.8795,6606981.0],["2022-04-26",46.8795,47.6992,45.2791,45.4255,5078613.0],["2022-04-27",45.4255,49.0849,43.9129,48.8214,6954660.0],["2022-04-28",48.8214,50.1778,47.8749,48.8605,5830714.0],["2022-04-29",48.8605,50.1486,48.4116,49.9632,5306448.0],["2022-05-05",49.9632,50.8317,48.8897,50.2657,3732930.0],["2022-05-06",50.2657,50.26567459106445,48.353,49.0654,3181865.0],["2022-05-09",49.0654,50.1876,48.3628,49.4362,2222497.0],["2022-05-10",49.4362,50.6463,48.353,50.4511,3610906.0],["2022-05-11",50.4511,53.525,50.0705,51.7392,6404609.0],["2022-05-12",51.7392,52.3833,51.0464,52.0124,3676876.0],["2022-05-13",52.0124,52.5004,51.2513,51.6709,2584693.0],["2022-05-16",51.6709,53.0468,51.4757,51.6514,3269327.0],["2022-05-17",51.6514,53.6128,51.2415,53.0663,5988502.0],["2022-05-18",53.0663,53.5543,52.5101,52.6663,3510881.0],["2022-05-19",52.6663,53.0859,51.0463,52.9395,3746330.0],["2022-05-20",52.9395,54.1593,52.3247,53.3786,5216986.0],["2022-05-23",53.3786,54.3349,52.9395,54.1788,4773888.0],["2022-05-24",54.1788,54.178802490234375,51.417171478271484,51.4172,5311475.0],["2022-05-25",51.4172,52.1686,50.8414,51.5928,4101979.0],["2022-05-26",51.5928,51.9832,50.0705,51.7197,3748751.0],["2022-05-27",51.7197,52.9297,50.5779,50.9878,3985188.0],["2022-05-30",50.9878,52.3833,50.98780059814453,51.9051,4577735.0],["2022-05-31",51.9051,52.6858,50.8902,52.5589,4066237.0],["2022-06-01",52.5589,53.4274,51.9441,52.8517,4648592.0],["2022-06-02",52.8517,54.1788,52.3052,53.8275,6085107.0],["2022-06-06",53.8275,56.5891,53.5835,55.9158,8170701.0],["2022-06-07",55.9158,56.111,54.6472,55.0668,5747989.0],["2022-06-08",55.0668,56.7453,54.3642,55.6816,6771323.0],["2022-06-09",55.6816,55.681602478027344,53.769,54.2178,5227652.0],["2022-06-10",54.2178,56.7941,53.5445,56.6087,7626023.0],["2022-06-13",56.6087,58.5311,56.1207,57.6626,8753084.0],["2022-06-14",57.6626,57.66257095336914,55.1547,56.9502,6214896.0],["2022-06-15",56.9502,57.5499,55.8393,56.0654,5996922.0],["2022-06-16",56.0654,57.4811,55.9966,56.1342,8164930.0],["2022-06-17",56.1342,58.6411,55.5444,58.2479,11393850.0],["2022-06-20",58.2479,58.8476,57.196,57.6974,7459198.0],["2022-06-21",57.6974,57.69735336303711,55.6427,56.3997,6943431.0],["2022-06-22",56.3997,56.9404,55.4952,55.6132,5899440.0],["2022-06-23",55.6132,57.1075,54.6989,57.1075,7081114.0],["2022-06-24",57.1075,57.2648,56.4193,56.7831,5021847.0],["2022-06-27",56.7831,59.3391,56.3997,58.1791,9505983.0],["2022-06-28",58.1791,59.4767,57.8645,59.3588,10628595.0],["2022-06-29",59.3588,59.358768463134766,56.6061,56.6553,8608714.0],["2022-06-30",56.6553,57.5302,56.4783,56.9404,4799010.0],["2022-07-01",56.9404,58.4347,56.0359,57.4811,6701229.0],["2022-07-04",57.4811,58.1201,56.1146,57.5695,5640955.0],["2022-07-05",57.5695,63.3206,57.569549560546875,62.9667,20753595.0],["2022-07-06",62.9667,66.8401,61.3446,64.4118,22001931.0],["2022-07-07",64.4118,65.3753,62.9372,63.9891,11728794.0],["2022-07-08",63.9891,65.1983,61.0693,61.3446,10051224.0],["2022-07-11",61.3446,61.3446044921875,56.8814,57.9628,11596692.0],["2022-07-12",57.9628,58.474,56.4292,56.439,6530979.0],["2022-07-13",56.439,56.6258,54.9054,56.4193,6074023.0],["2022-07-14",56.4193,57.6974,55.7312,57.0977,7028436.0],["2022-07-15",57.0977,58.3265,55.2298,55.4068,6889459.0],["2022-07-18",55.4068,57.2353,55.40675735473633,57.1567,6189435.0],["2022-07-19",57.1567,57.6875,56.4095,56.8912,4842958.0],["2022-07-20",56.8912,57.6679,56.3407,56.7241,4445517.0],["2022-07-21",56.7241,56.72409439086914,55.5444,55.5837,4401125.0],["2022-07-22",55.5837,56.38,54.7874,55.0332,4512537.0],["2022-07-25",55.0332,55.5346,54.1484,54.463,4105922.0],["2022-07-26",54.463,55.1806,54.0698,54.5023,4282453.0],["2022-07-27",54.5023,54.6498,53.6864,54.0009,3417166.0],["2022-07-28",54.0009,54.5416,53.7748,54.1091,3324866.0],["2022-07-29",54.1091,54.4237,52.8507,52.8901,3875683.0],["2022-08-01",52.8901,55.2691,52.4575,55.0135,5697458.0],["2022-08-02",55.0135,55.013519287109375,51.1697,51.7792,5795347.0],["2022-08-03",51.7792,52.9884,51.4351,51.4842,3785223.0],["2022-08-04",51.4842,53.2636,51.4842414855957,52.251,3466034.0],["2022-08-05",52.251,53.5094,51.7202,53.3324,4351489.0],["2022-08-08",53.3324,53.6569,52.949,53.5192,3262834.0],["2022-08-09",53.5192,55.7017,53.2833,55.5346,6607228.0],["2022-08-10",55.5346,58.297,54.8562,55.6329,10237090.0],["2022-08-11",55.6329,55.918,54.0698,55.7607,7569217.0],["2022-08-12",55.7607,55.76066589355469,53.5684,53.5782,8503101.0],["2022-08-15",53.5782,57.2156,53.2931,56.8519,16609541.0],["2022-08-16",56.8519,56.9994,55.2691,56.3505,10337034.0],["2022-08-17",56.3505,56.350521087646484,54.7088,55.4952,5407912.0],["2022-08-18",55.4952,55.9376,54.8267,55.0037,4507596.0],["2022-08-19",55.0037,56.6848,54.3942,55.2495,6063022.0],["2022-08-22",55.2495,56.7241,54.1976,56.5275,7641901.0],["2022-08-23",56.5275,56.5274772644043,55.3281,55.5739,4471202.0],["2022-08-24",55.5739,56.1244,51.9168,52.2216,8155756.0],["2022-08-25",52.2216,52.8114,50.7273,51.15,5387495.0],["2022-08-26",51.15,52.5263,50.6781,50.7273,4541086.0],["2022-08-29",50.7273,50.727264404296875,48.9184,49.292,4812954.0],["2022-08-30",49.292,49.8327,49.056,49.7343,2656747.0],["2022-08-31",49.7343,49.9408,48.2007,48.2007,3585410.0],["2022-09-01",48.2007,48.8397,47.6797,47.7682,2455616.0],["2022-09-02",47.7682,48.6628,47.7289,48.2597,2157850.0],["2022-09-05",48.2597,49.8228,47.7583,49.7442,4080923.0],["2022-09-06",49.7442,50.5208,49.3509,50.4028,3309415.0],["2022-09-07",50.4028,50.8649,49.8425,50.0391,2517183.0],["2022-09-08",50.0391,50.2849,49.1543,49.2133,2261704.0],["2022-09-09",49.2133,51.8676,49.213314056396484,51.5236,6100474.0],["2022-09-13",51.5236,51.7497,50.8354,50.9435,3512081.0],["2022-09-14",50.9435,51.0812,49.7442,50.334,2427914.0],["2022-09-15",50.334,51.1107,48.3679,48.594,3789847.0],["2022-09-16",48.594,48.7414,46.1854,46.2247,5714657.0],["2022-09-19",46.2247,47.5716,46.0478,47.2668,3454086.0],["2022-09-20",47.2668,51.1008,47.26680374145508,49.1248,5650843.0],["2022-09-21",49.1248,49.5279,48.2302,48.9086,3456482.0],["2022-09-22",48.9086,49.1248,48.2204,48.3679,2031273.0],["2022-09-23",48.3679,49.3706,46.7163,47.0112,3079229.0],["2022-09-26",47.0112,47.7387,46.2739,46.4312,2712880.0],["2022-09-27",46.4312,46.8932,45.4776,46.7359,2865459.0],["2022-09-28",46.7359,46.73593521118164,43.8457,43.9145,4711977.0],["2022-09-29",43.9145,45.0745,43.91447448730469,44.2094,2615478.0],["2022-09-30",44.2094,44.6518,43.0494,43.1083,2653442.0],["2022-10-10",43.1083,43.3541,41.9581,42.0466,2456136.0],["2022-10-11",42.0466,43.4721,42.0269,42.5578,2367785.0],["2022-10-12",42.5578,43.4426,41.0734,43.4033,3714058.0],["2022-10-13",43.4033,43.7179,42.9216,43.2165,2605086.0],["2022-10-14",43.2165,44.7206,43.21648406982422,44.3864,3356719.0],["2022-10-17",44.3864,44.9074,44.0226,44.5731,2154546.0],["2022-10-18",44.5731,45.3694,44.1406,44.2881,2541441.0],["2022-10-19",44.2881,44.9959,43.5507,43.5704,2576811.0],["2022-10-20",43.5704,44.0816,42.7741,43.6785,2806039.0],["2022-10-21",43.6785,44.0423,42.7643,42.8822,2226063.0],["2022-10-24",42.8822,44.5633,42.1253,42.5578,3129019.0],["2022-10-25",42.5578,43.0592,41.5157,42.4792,2418822.0],["2022-10-26",42.4792,42.47916793823242,40.7883,41.7812,4534572.0],["2022-10-27",41.7812,43.1182,41.78117752075195,41.8795,3178409.0],["2022-10-28",41.8795,41.87948226928711,39.0285,39.2055,5121721.0],["2022-10-31",39.2055,40.0706,39.0384,39.5102,3093249.0],["2022-11-01",39.5102,41.5846,39.4021,41.5747,4633134.0],["2022-11-02",41.5747,42.3022,41.0242,42.0663,3557019.0],["2022-11-03",42.0663,42.5283,41.4961,42.1351,2965512.0],["2022-11-04",42.1351,44.1308,41.9483,43.7375,6269431.0],["2022-11-07",43.7375,44.9074,43.73752212524414,44.1897,5024081.0],["2022-11-08",44.1897,44.7698,43.7474,44.1602,3660635.0],["2022-11-09",44.1602,44.6125,43.8358,43.8555,2446106.0],["2022-11-10",43.8555,43.944,42.9412,43.1673,3105164.0],["2022-11-11",43.1673,44.6321,43.167327880859375,43.826,4091200.0],["2022-11-14",43.826,44.5142,43.3345,43.5016,3077366.0],["2022-11-15",43.5016,44.7304,42.4693,44.6616,5089309.0],["2022-11-16",44.6616,45.0843,44.3765,44.5535,3178748.0],["2022-11-17",44.5535,44.583,43.7768,44.2881,2977591.0],["2022-11-18",44.2881,45.0254,43.9243,44.2684,3558143.0],["2022-11-21",44.2684,45.163,43.5901,44.8287,3092358.0],["2022-11-22",44.8287,45.0155,43.5999,43.7473,3157859.0],["2022-11-23",43.7473,44.4158,43.2067,43.3541,2784018.0],["2022-11-24",43.3541,44.2979,43.069,43.7965,2563162.0],["2022-11-25",43.7965,43.796504974365234,42.2825,42.4792,2895095.0],["2022-11-28",42.4792,42.47916793823242,41.0439,41.6829,3515254.0],["2022-11-29",41.6829,42.9609,41.6828727722168,42.7151,2697092.0],["2022-11-30",42.7151,43.4328,42.5676,42.7446,2397500.0],["2022-12-01",42.7446,44.1111,42.74460220336914,43.128,3617759.0],["2022-12-02",43.128,43.2558,42.7741,42.8822,1945926.0],["2022-12-05",42.8822,44.5928,42.882232666015625,43.9735,4418570.0],["2022-12-06",43.9735,44.3372,43.2656,43.8457,3216965.0],["2022-12-07",43.8457,44.7894,43.3639,44.0423,4390400.0],["2022-12-08",44.0423,44.3175,43.4623,43.6884,3339271.0],["2022-12-09",43.6884,44.3765,43.1673,44.3667,4790647.0],["2022-12-12",44.3667,44.8386,43.069,43.1673,5372580.0],["2022-12-13",43.1673,43.5507,42.548,42.9707,2389699.0],["2022-12-14",42.9707,43.9243,42.8921,43.0494,2054729.0],["2022-12-15",43.0494,43.6884,42.6168,43.4721,2309300.0],["2022-12-16",43.4721,43.47208786010742,41.8107,41.9975,3490592.0],["2022-12-19",41.9975,43.2361,41.2896,41.5059,3162682.0],["2022-12-20",41.5059,41.5354,40.8276,41.1717,2042446.0],["2022-12-21",41.1717,41.7222,40.6015,40.7883,1972455.0],["2022-12-22",40.7883,41.211,39.9133,40.0509,2144900.0],["2022-12-23",40.0509,40.7883,39.8052,40.2869,1767545.0],["2022-12-26",40.2869,40.7096,40.2082,40.6506,1684900.0],["2022-12-27",40.6506,40.9947,40.1394,40.6605,2351344.0],["2022-12-28",40.6605,40.975,39.5987,40.3655,2945585.0],["2022-12-29",40.3655,40.6506,40.0018,40.0215,1888261.0],["2022-12-30",40.0215,40.4245,39.3235,39.3726,2802497.0],["2023-01-03",39.3726,40.0411,38.9892,40.0215,3017133.0],["2023-01-04",40.0215,40.02145004272461,39.3431,39.638,2229503.0],["2023-01-05",39.638,41.4666,39.63804626464844,41.3191,6170294.0],["2023-01-06",41.3191,41.6337,40.9161,41.0734,3628888.0],["2023-01-09",41.0734,41.5551,40.6506,40.9554,3136175.0],["2023-01-10",40.9554,41.2405,40.513,41.093,2551036.0],["2023-01-11",41.093,41.2012,40.2771,40.3459,2517576.0],["2023-01-12",40.3459,41.3978,40.34587478637695,40.631,3129346.0],["2023-01-13",40.631,41.2306,40.4835,40.8866,2198426.0],["2023-01-16",40.8866,41.6829,40.7391,41.5452,3643499.0],["2023-01-17",41.5452,42.1253,41.1913,41.4076,3119321.0],["2023-01-18",41.4076,41.7812,41.211,41.2503,2517272.0],["2023-01-19",41.2503,41.7713,41.0537,41.7517,2691254.0],["2023-01-20",41.7517,42.5283,41.6829,42.2825,3541711.0],["2023-01-30",42.2825,43.4033,42.28254699707031,42.4595,4843795.0],["2023-01-31",42.4595,43.0985,42.371,43.0395,3026063.0],["2023-02-01",43.0395,44.1897,42.9117,44.1701,6103326.0],["2023-02-02",44.1701,44.2389,43.5114,43.6982,4002734.0],["2023-02-03",43.6982,43.7375,42.7446,43.4229,3528274.0],["2023-02-06",43.4229,43.42292785644531,42.7053,42.9904,2593633.0],["2023-02-07",42.9904,43.45242691040039,42.7741,43.4524,2949332.0],["2023-02-08",43.4524,43.7277,42.8626,42.9805,3337486.0],["2023-02-09",42.9805,43.4819,42.5676,43.4229,2985415.0],["2023-02-10",43.4229,43.7768,43.0788,43.246,2978722.0],["2023-02-13",43.246,43.9243,43.2361,43.6097,3322461.0],["2023-02-14",43.6097,43.9833,43.2853,43.6195,3028587.0],["2023-02-15",43.6195,43.7768,42.951,43.0395,2607707.0],["2023-02-16",43.0395,43.2165,41.4371,41.5846,4168283.0],["2023-02-17",41.5846,42.2039,41.5551,41.6337,2405657.0],["2023-02-20",41.6337,42.0269,41.0242,41.8893,2496088.0],["2023-02-21",41.8893,45.9593,41.8795,45.0844,14638543.0],["2023-02-22",45.0844,45.861,44.5633,45.5169,10105128.0],["2023-02-23",45.5169,45.6054,44.8091,45.1728,5800865.0],["2023-02-24",45.1728,45.172828674316406,44.2487,44.4453,4034044.0],["2023-02-27",44.4453,44.445343017578125,43.4819,43.8162,4143216.0],["2023-02-28",43.8162,44.4355,43.7474,44.4257,3858717.0],["2023-03-01",44.4257,44.8091,44.0423,44.3175,4010009.0],["2023-03-02",44.3175,44.4158,43.7572,43.885,3082768.0],["2023-03-03",43.885,44.0423,43.3836,43.6884,2723755.0],["2023-03-06",43.6884,43.9243,42.8429,43.0494,3440143.0],["2023-03-07",43.0494,43.3836,42.1941,42.2531,3482045.0],["2023-03-08",42.2531,42.8724,41.9778,42.7544,2338648.0],["2023-03-09",42.7544,43.5114,42.7544,43.01,2905195.0],["2023-03-10",43.01,43.010032653808594,42.0171,42.0761,3071979.0],["2023-03-13",42.0761,42.371,41.3879,41.673,2971591.0],["2023-03-14",41.673,42.0368,40.6998,41.3585,2957219.0],["2023-03-15",41.3585,41.8991,41.1422,41.5649,2010580.0],["2023-03-16",41.5649,41.5649,40.7784,40.8964,2248630.0],["2023-03-17",40.8964,41.6632,40.89639663696289,41.1913,2253749.0],["2023-03-20",41.1913,41.7222,41.0242,41.5846,2618820.0],["2023-03-21",41.5846,42.2334,41.5354,42.1941,2889811.0],["2023-03-22",42.1941,42.5971,41.9581,42.0761,2417041.0],["2023-03-23",42.0761,42.2727,41.9286,42.2531,2145086.0],["2023-03-24",42.2531,42.4104,41.8205,41.8697,2412164.0],["2023-03-27",41.8697,43.0297,41.3584,42.951,4080116.0],["2023-03-28",42.951,44.0423,42.43,42.489,3953844.0],["2023-03-29",42.489,42.7151,41.9778,42.0171,2111146.0],["2023-03-30",42.0171,42.1744,41.4568,41.4666,2605983.0],["2023-03-31",41.4666,41.9483,41.4568,41.5747,1931768.0],["2023-04-03",41.5747,42.2531,41.2503,41.968,3020127.0],["2023-04-04",41.968,42.1253,41.3191,41.4666,2861144.0],["2023-04-06",41.4666,41.6534,40.9947,41.4371,2257526.0],["2023-04-07",41.4371,41.7419,41.43709945678711,41.4469,2234518.0],["2023-04-10",41.4469,41.673,41.1717,41.3486,2466364.0],["2023-04-11",41.3486,41.8697,40.8079,41.8303,3259850.0],["2023-04-12",41.8303,41.8893,41.2012,41.3093,2682080.0],["2023-04-13",41.3093,41.4076,40.7981,40.8374,2620018.0],["2023-04-14",40.8374,42.4988,40.8374137878418,42.0171,6296122.0],["2023-04-17",42.0171,42.4693,41.791,42.2825,3601918.0],["2023-04-18",42.2825,43.4426,41.9385,41.968,5538685.0],["2023-04-19",41.968,41.967960357666016,41.4076,41.6435,2911773.0],["2023-04-20",41.6435,41.6435432434082,40.798091888427734,40.7981,3408484.0],["2023-04-21",40.7981,41.1422,39.815,39.8248,3210287.0],["2023-04-24",39.8248,39.82483673095703,33.1104,33.6707,13291122.0],["2023-04-25",33.6707,33.67071533203125,31.1245,32.0486,9458166.0],["2023-04-26",32.0486,32.9826,31.4883,32.6286,5892752.0],["2023-04-27",32.6286,32.6975,31.9601,32.1076,3505750.0],["2023-04-28",32.1076,32.9236,32.0585,32.5992,2837867.0],["2023-05-04",32.5992,33.1202,32.4517,32.8449,2805880.0],["2023-05-05",32.8449,32.84492111206055,31.97,32.3927,2397175.0],["2023-05-08",32.3927,32.9137,32.2944,32.7761,2482570.0],["2023-05-09",32.7761,33.1497,32.4419,32.5795,3104006.0],["2023-05-10",32.5795,33.769,32.4713,33.2578,4166816.0],["2023-05-11",33.2578,33.6216,33.0121,33.5233,2723267.0],["2023-05-12",33.5233,33.5822,32.7761,32.8056,2623502.0],["2023-05-15",32.8056,34.1033,32.5598,34.1033,4757398.0],["2023-05-16",34.1033,34.5063,33.4643,33.7297,3282969.0],["2023-05-17",33.7297,34.005,33.5134,33.7199,1989060.0],["2023-05-18",33.7199,33.9067,33.0907,33.4446,2145794.0],["2023-05-19",33.4446,34.2999,33.0907,34.2999,1858072.0],["2023-05-22",34.2999,34.299888610839844,33.5331,34.0443,1630674.0],["2023-05-23",34.0443,34.349,33.818180084228516,33.8182,1668238.0],["2023-05-24",33.8182,33.9853,33.3365,33.4053,1493960.0],["2023-05-25",33.4053,33.4839,32.8842,33.2578,1976839.0],["2023-05-26",33.2578,33.297142028808594,32.5303,33.2971,1886611.0],["2023-05-29",33.2971,33.5233,33.0022,33.366,1652081.0],["2023-05-30",33.366,33.6117,32.7368,33.1104,1516772.0],["2023-05-31",33.1104,33.3955,32.727,32.8253,1673597.0],["2023-06-01",32.8253,33.5626,32.4615,33.2677,2168664.0],["2023-06-02",33.2677,34.467,33.1595,34.2114,4028757.0],["2023-06-05",34.2114,34.2606,33.7494,33.8182,2534275.0],["2023-06-06",33.8182,33.9165,32.8842,32.8842,2610600.0],["2023-06-07",32.8842,33.1497,32.1961,32.4025,3360964.0],["2023-06-08",32.4025,32.7073,31.8815,31.911,5196718.0],["2023-06-09",31.911,32.3042,31.095,32.1076,9521538.0],["2023-06-12",32.1076,32.1273,31.1344,31.9307,4223425.0],["2023-06-13",31.9307,32.3829,31.7144,32.2158,2230236.0],["2023-06-14",32.2158,32.5022,31.7911,31.8306,2115840.0],["2023-06-15",31.8306,32.5614,31.5145,32.4429,2888619.0],["2023-06-16",32.4429,32.591,32.275,32.5417,2321510.0],["2023-06-19",32.5417,32.6997,32.2059,32.275,2078366.0],["2023-06-20",32.275,32.4429,31.9491,32.0676,2016024.0],["2023-06-21",32.0676,32.4725,31.4257,31.4553,2483000.0],["2023-06-26",31.4553,31.9392,31.2183,31.2973,2665118.0],["2023-06-27",31.2973,31.7516,31.1491,31.5442,1798380.0],["2023-06-28",31.5442,31.6923,30.922,31.5738,2429744.0],["2023-06-29",31.5738,31.7417,31.3368,31.4948,1624498.0],["2023-06-30",31.4948,32.3441,31.2775,32.0084,2876335.0],["2023-07-03",32.0084,32.7392,31.9096,32.3738,2997117.0],["2023-07-04",32.3738,32.8873,32.3244,32.5713,2860461.0],["2023-07-05",32.5713,33.3219,32.275,33.1145,5172975.0],["2023-07-06",33.1145,33.2626,32.5417,32.7688,2935727.0],["2023-07-07",32.7688,33.0256,32.2948,32.4923,2675136.0],["2023-07-10",32.4923,33.5786,32.49227523803711,32.7886,3319338.0],["2023-07-11",32.7886,33.1441,32.512,33.0848,2297880.0],["2023-07-12",33.0848,33.3021,32.7886,32.7984,2261700.0],["2023-07-13",32.7984,33.7564,32.798431396484375,33.4108,3852440.0],["2023-07-14",33.4108,34.191,33.0157,33.154,4258610.0],["2023-07-17",33.154,33.153968811035156,32.5022,32.8478,3048562.0],["2023-07-18",32.8478,33.4404,32.4923,33.1639,2824664.0],["2023-07-19",33.1639,33.4108,32.9268,33.075,1623102.0],["2023-07-20",33.075,35.2477,32.9367,34.0231,8675122.0],["2023-07-21",34.0231,34.023067474365234,32.9268,33.0947,5368978.0],["2023-07-24",33.0947,33.0947151184082,32.354,32.3935,3573500.0],["2023-07-25",32.3935,33.5293,32.393516540527344,33.5293,4356129.0],["2023-07-26",33.5293,33.6379,33.0453,33.312,2500962.0],["2023-07-27",33.312,33.5688,32.7194,32.7886,2501550.0],["2023-07-28",32.7886,33.7959,32.4923,33.7367,5208572.0],["2023-07-31",33.7367,34.7539,33.73666000366211,34.1416,4928996.0],["2023-08-01",34.1416,34.902,34.141578674316406,34.665,4792939.0],["2023-08-02",34.665,35.3563,34.4082,34.744,5793900.0],["2023-08-03",34.744,34.744014739990234,34.1613,34.2897,3736787.0],["2023-08-04",34.2897,35.06,34.2305,34.744,3738457.0],["2023-08-07",34.744,34.744014739990234,34.0823,34.2996,2542037.0],["2023-08-08",34.2996,34.5169,33.8453,34.2008,2392809.0],["2023-08-09",34.2008,34.3095,33.8058,33.8947,1901552.0],["2023-08-10",33.8947,34.2206,33.7367,33.8058,1615170.0],["2023-08-11",33.8058,33.9737,33.075,33.1145,2221620.0],["2023-08-14",33.1145,33.114463806152344,32.196,32.5515,2848190.0],["2023-08-15",32.5515,32.7293,31.7417,32.0874,2509024.0],["2023-08-16",32.0874,32.6799,31.7911,31.9491,1968880.0],["2023-08-17",31.9491,32.3441,31.5047,32.2948,1825119.0],["2023-08-18",32.2948,32.591,31.633056640625,31.6331,1982215.0],["2023-08-21",31.6331,32.2355,31.4355,31.4355,2380038.0],["2023-08-22",31.4355,32.0972,30.5171,31.0899,3877269.0],["2023-08-23",31.0899,31.1096,30.28,30.3097,2577944.0],["2023-08-24",30.3097,30.9319,30.1121,30.685,2175643.0],["2023-08-25",30.685,30.8924,30.1813,30.3393,2035304.0],["2023-08-28",30.3393,32.3639,30.1912,30.201,3573569.0],["2023-08-29",30.201,31.0997,30.122,30.9615,2964957.0],["2023-08-30",30.9615,31.2874,30.6257,30.8331,2566621.0],["2023-08-31",30.8331,30.9714,30.5961,30.922,2250020.0],["2023-09-01",30.922,31.1096,30.6454,30.922,1668700.0],["2023-09-04",30.922,31.5837,30.7442,31.4948,2760012.0],["2023-09-05",31.4948,31.5936,31.1886,31.2973,1716160.0],["2023-09-06",31.2973,31.6528,31.0602,31.5837,2272003.0],["2023-09-07",31.5837,31.583675384521484,30.9911,31.001,2818965.0],["2023-09-08",31.001,31.1096,30.6356,30.7343,2577552.0],["2023-09-11",30.7343,31.0997,30.5171,30.9022,3260635.0],["2023-09-12",30.9022,31.6923,30.90222930908203,31.3565,2559084.0],["2023-09-13",31.3565,31.4355,30.7738,31.0602,1783394.0],["2023-09-14",31.0602,31.060245513916016,30.5269,30.6356,1722471.0],["2023-09-15",30.6356,31.001,30.4776,30.685,1518426.0],["2023-09-18",30.685,31.396,30.3689,31.1689,2638428.0],["2023-09-19",31.1689,31.1788,30.6652,30.7936,1321347.0],["2023-09-20",30.7936,30.793590545654297,29.964,29.9838,2797080.0],["2023-09-21",29.9838,30.1023,29.5492,29.5986,2263120.0],["2023-09-22",29.5986,30.3097,29.3813,29.9739,2286208.0],["2023-09-25",29.9739,29.9838,29.3122,29.49,2404469.0],["2023-09-26",29.49,29.489952087402344,28.9171,28.9369,2270291.0],["2023-09-27",28.9369,29.727,28.848,29.1838,2346160.0],["2023-09-28",29.1838,29.648,29.1443,29.3714,1907048.0],["2023-10-09",29.3714,29.6183,28.9764,29.4307,2156092.0],["2023-10-10",29.4307,29.9146,29.3319,29.3418,2597080.0],["2023-10-11",29.3418,29.7665,29.3418,29.4307,2137576.0],["2023-10-12",29.4307,30.4578,29.430692672729492,30.4282,4287229.0],["2023-10-13",30.4282,30.42817497253418,29.8554,29.9838,2145404.0],["2023-10-16",29.9838,30.2208,29.0356,29.2134,3244884.0],["2023-10-17",29.2134,29.7764,29.164,29.4406,2237677.0],["2023-10-18",29.4406,29.440568923950195,28.7492,28.7789,2054070.0],["2023-10-19",28.7789,29.0554,28.4925,28.5023,1839099.0],["2023-10-20",28.5023,29.1443,28.3443,28.6505,2252794.0],["2023-10-23",28.6505,28.650484085083008,27.653,27.7913,2698744.0],["2023-10-24",27.7913,28.1962,27.7616,28.048,2201580.0],["2023-10-25",28.048,28.8184,27.9295,28.2653,2150269.0],["2023-10-26",28.2653,28.7394,27.9295,28.6505,2488350.0],["2023-10-27",28.6505,29.3912,28.3048,29.2332,3483090.0],["2023-10-30",29.2332,30.2603,29.0356,29.9838,4508797.0],["2023-10-31",29.9838,30.4084,29.806,30.1319,3352471.0],["2023-11-01",30.1319,30.3887,29.9245,30.201,2572974.0],["2023-11-02",30.201,30.4677,29.7961,29.8257,2516700.0],["2023-11-03",29.8257,30.0134,29.6677,29.7369,2342582.0],["2023-11-06",29.7369,30.4874,29.736852645874023,30.359,2631014.0],["2023-11-07",30.359,30.4381,30.0233,30.3195,1870640.0],["2023-11-08",30.3195,30.4084,30.043,30.2405,1933620.0],["2023-11-09",30.2405,30.4776,30.0233,30.1714,2021089.0],["2023-11-10",30.1714,30.171398162841797,29.7665,29.8257,2034200.0],["2023-11-13",29.8257,30.1023,29.7072,29.9245,1941729.0],["2023-11-14",29.9245,30.1813,29.8356,29.9442,1846848.0],["2023-11-15",29.9442,30.8627,29.94424819946289,30.5368,4655674.0],["2023-11-16",30.5368,30.5862,30.0924,30.1319,3252686.0],["2023-11-17",30.1319,30.2307,29.885,30.1813,1944365.0],["2023-11-20",30.1813,30.3788,29.8751,30.28,2255332.0],["2023-11-21",30.28,30.6455,30.1714,30.201,2647474.0],["2023-11-22",30.201,30.3294,29.5196,29.5492,2552350.0],["2023-11-23",29.5492,30.043,29.4109,29.964,1936800.0],["2023-11-24",29.964,29.9838,29.4406,29.4801,1694163.0],["2023-11-27",29.4801,29.5492,28.9369,29.0752,1939038.0],["2023-11-28",29.0752,29.2529,28.848,29.2332,2235517.0],["2023-11-29",29.2332,29.4603,28.9665,29.0357,1819631.0],["2023-11-30",29.0357,29.085,28.5023,28.6307,2162705.0],["2023-12-01",28.6307,28.9369,28.0777,28.374,3116759.0],["2023-12-04",28.374,28.611,28.1962,28.3246,2664989.0],["2023-12-05",28.3246,28.5912,27.969,28.0382,2500811.0],["2023-12-06",28.0382,29.4208,27.7518,28.9369,6341942.0],["2023-12-07",28.9369,29.1344,28.1764,28.6999,4296286.0],["2023-12-08",28.6999,29.085031509399414,28.2653,29.085,4924911.0],["2023-12-11",29.085,29.085031509399414,27.4555,28.1863,9052553.0],["2023-12-12",28.1863,28.2061,27.6728,27.732,4208602.0],["2023-12-13",27.732,27.7419,27.0999,27.0999,3641201.0],["2023-12-14",27.0999,27.5246,27.09994125366211,27.1098,2408017.0],["2023-12-15",27.1098,27.811,27.109817504882812,27.1493,3867773.0],["2023-12-18",27.1493,27.1888,26.3987,26.4284,3483047.0],["2023-12-19",26.4284,26.6555,26.221,26.4382,2363476.0],["2023-12-20",26.4382,26.616,26.0531,26.0728,2484371.0],["2023-12-21",26.0728,26.2802,25.5593,26.0728,3436776.0],["2023-12-22",26.0728,26.8135,25.5988,26.458,5714422.0],["2023-12-25",26.458,26.6358,26.0827,26.2012,2504099.0],["2023-12-26",26.2012,26.3,25.9049,25.9346,1967057.0],["2023-12-27",25.9346,26.3099,25.658,26.2704,2178776.0],["2023-12-28",26.2704,27.6826,26.27035140991211,27.5542,5828480.0],["2023-12-29",27.5542,28.1369,27.3666,27.9394,4608921.0],["2024-01-02",27.9394,28.0974,27.5345,27.5839,2883059.0],["2024-01-03",27.5839,27.7123,27.3863,27.574,2541200.0],["2024-01-04",27.574,27.574,27.0308,27.1789,2029717.0],["2024-01-05",27.1789,27.8011,26.7938,26.9123,2859316.0],["2024-01-08",26.9123,27.0604,26.09258270263672,26.0926,2863200.0],["2024-01-09",26.0926,26.5074,25.6778,26.1222,2631933.0],["2024-01-10",26.1222,26.8037,25.6975,26.3,2876943.0],["2024-01-11",26.3,27.495,26.2111,27.1296,3401499.0],["2024-01-12",27.1296,27.5542,26.9617,27.0999,2487708.0],["2024-01-15",27.0999,27.258,26.695,26.9617,2274332.0],["2024-01-16",26.9617,27.1493,26.3987,26.7839,2334374.0],["2024-01-17",26.7839,26.8432,25.6975,25.7074,2052947.0],["2024-01-18",25.7074,25.7469,24.5618,25.3222,4391957.0],["2024-01-19",25.3222,26.1222,25.1247,25.1445,2849754.0],["2024-01-22",25.1445,25.14447784423828,23.1594,23.2779,4151929.0],["2024-01-23",23.2779,23.752,22.9619,23.5643,3091563.0],["2024-01-24",23.5643,23.8705,22.7446,23.7421,2868747.0],["2024-01-25",23.7421,24.4729,23.5149,24.2951,2990635.0],["2024-01-26",24.2951,24.5223,23.9198,24.0285,2313780.0],["2024-01-29",24.0285,24.2951,23.347,23.3865,2323700.0],["2024-01-30",23.3865,23.5643,22.458187103271484,22.4582,2195100.0],["2024-01-31",22.4582,22.8631,21.2138,21.2829,4587872.0],["2024-02-01",21.2829,22.152,21.0755,21.4113,4903962.0],["2024-02-02",21.4113,21.6187,19.3571,20.0978,5846719.0],["2024-02-05",20.0978,20.09780502319336,17.5202,18.4781,7047503.0],["2024-02-06",18.4781,19.9892,17.7769,19.6633,6677814.0],["2024-02-07",19.6633,20.9373,19.6139,20.6607,6748673.0],["2024-02-08",20.6607,23.2088,20.660741806030273,22.5372,8033810.0],["2024-02-19",22.5372,22.873,21.5298,21.8064,6715657.0],["2024-02-20",21.8064,21.806365966796875,21.2138,21.6681,4148513.0],["2024-02-21",21.6681,22.8532,21.2632,21.9743,5619086.0],["2024-02-22",21.9743,22.4384,21.8064,22.3002,3669127.0],["2024-02-23",22.3002,22.6755,22.1224,22.6755,3867188.0],["2024-02-26",22.6755,22.9915,22.4384,22.5569,4627689.0],["2024-02-27",22.5569,23.2779,22.3397,23.2779,4503303.0],["2024-02-28",23.2779,24.4235,22.5174,22.6162,8092781.0],["2024-02-29",22.6162,23.3767,22.3495,23.3273,5411073.0],["2024-03-01",23.3273,23.6334,23.0508,23.2878,4826543.0],["2024-03-04",23.2878,23.6828,22.9125,23.1693,4472160.0],["2024-03-05",23.1693,23.169261932373047,22.5866,22.636,3803332.0],["2024-03-06",22.636,23.0705,22.3002,22.6853,3162022.0],["2024-03-07",22.6853,23.6532,22.68533706665039,22.9125,5497852.0],["2024-03-08",22.9125,23.4952,22.6162,22.794,3654642.0],["2024-03-11",22.794,23.8507,22.79397201538086,23.752,6846958.0],["2024-03-12",23.752,23.8013,23.3174,23.5544,5000296.0],["2024-03-13",23.5544,23.6236,23.2779,23.4754,3469810.0],["2024-03-14",23.4754,24.0384,23.189,23.4162,5355702.0],["2024-03-15",23.4162,24.7099,23.2186,24.6013,9393187.0],["2024-03-18",24.6013,24.9865,24.3149,24.7297,7871702.0],["2024-03-19",24.7297,25.6284,24.5025,24.8877,9034298.0],["2024-03-20",24.8877,24.88770294189453,24.4927,24.7396,5699573.0],["2024-03-21",24.7396,25.1741,24.4334,24.6704,4370309.0],["2024-03-22",24.6704,24.670425415039062,23.7717,23.989,4988628.0],["2024-03-25",23.989,24.1569,23.4063,23.505,3958641.0],["2024-03-26",23.505,24.1272,23.3273,23.9396,4050156.0],["2024-03-27",23.9396,23.93959617614746,22.79397201538086,22.794,3577600.0],["2024-03-28",22.794,23.3174,22.715,23.0804,3357836.0],["2024-03-29",23.0804,23.8211,22.9915,23.8013,2230517.0],["2024-04-01",23.8013,28.5616,23.801332473754883,28.5616,14509947.0],["2024-04-02",28.5616,33.1342,28.56159782409668,32.6898,48619398.0],["2024-04-03",32.6898,35.2576,30.9417,32.591,43447984.0],["2024-04-08",32.591,34.3687,31.2874,31.317,34078849.0],["2024-04-09",31.317,33.5589,31.0701,32.3639,29823895.0],["2024-04-10",32.3639,32.36388397216797,30.4282,30.6455,23522530.0],["2024-04-11",30.6455,30.9812,29.6381,29.9344,17616487.0],["2024-04-12",29.9344,33.2824,29.934370040893555,30.5368,22503507.0],["2024-04-15",30.5368,30.6158,27.8011,28.1468,20822520.0],["2024-04-16",28.1468,29.0653,26.379,26.616,16133281.0],["2024-04-17",26.616,28.1073,26.61601448059082,28.0283,13592234.0],["2024-04-18",28.0283,32.0479,28.028289794921875,31.5837,31707898.0],["2024-04-19",31.5837,31.583675384521484,30.0233,30.6553,19944366.0],["2024-04-22",30.6553,31.8997,29.9541,30.0233,18727891.0],["2024-04-23",30.0233,30.023258209228516,28.1468,28.5418,16238206.0],["2024-04-24",28.5418,28.8184,27.811,28.8184,11211733.0],["2024-04-25",28.8184,29.5986,27.9789,28.7394,13340149.0],["2024-04-26",28.7394,29.4011,28.3641,28.8974,13582702.0],["2024-04-29",28.8974,29.5295,28.5517,29.2332,11589371.0],["2024-04-30",29.2332,29.7961,28.1962,28.2061,9847799.0],["2024-05-06",28.2061,28.8678,28.1468,28.8381,8750203.0],["2024-05-07",28.8381,30.5961,28.7394,30.5961,20426316.0],["2024-05-08",30.5961,30.5960693359375,29.4998,29.5196,11537080.0],["2024-05-09",29.5196,34.507,29.4208,32.5614,30364823.0],["2024-05-10",32.5614,33.0453,31.4948,32.0182,19403428.0],["2024-05-13",32.0182,32.018218994140625,30.3195,30.6257,12326418.0],["2024-05-14",30.6257,31.3565,30.201,30.8232,12813260.0],["2024-05-15",30.8232,31.238,30.0233,30.28,10876715.0],["2024-05-16",30.28,30.8726,29.8455,29.8652,9202951.0],["2024-05-17",29.8652,30.6356,29.0455,30.6356,12656665.0],["2024-05-20",30.6356,32.0479,30.635576248168945,31.4849,19064011.0],["2024-05-21",31.4849,31.9491,30.122,30.1615,12753345.0],["2024-05-22",30.1615,32.8281,30.161521911621094,31.0997,15122634.0],["2024-05-23",31.0997,31.099748611450195,29.0949,29.1443,13100756.0],["2024-05-24",29.1443,31.001,28.8875,30.2998,14238097.0],["2024-05-27",30.2998,30.299787521362305,29.243,29.7369,8148300.0],["2024-05-28",29.7369,30.3492,29.3813,29.4998,7722503.0],["2024-05-29",29.4998,30.8627,29.1344,30.4282,12039970.0],["2024-05-30",30.4282,30.42817497253418,29.3319,29.49,9080804.0],["2024-05-31",29.49,29.727,29.243,29.4208,5315561.0],["2024-06-03",29.4208,29.420818328857422,28.048,28.374,7789871.0],["2024-06-04",28.374,28.8381,28.1567,28.5814,4846304.0],["2024-06-05",28.5814,28.58135223388672,27.3172,27.3172,7494952.0],["2024-06-06",27.3172,27.9888,26.774,26.9913,5699309.0],["2024-06-07",26.9913,27.5345,26.5074,26.9123,4227100.0],["2024-06-11",26.9123,27.1394,26.0926,27.0802,4123797.0],["2024-06-12",27.0802,27.4061,26.8827,27.1394,3569874.0],["2024-06-13",27.1394,27.2782,26.624,26.743,3695486.0],["2024-06-14",26.743,26.9214,26.3465,26.9016,4514632.0],["2024-06-17",26.9016,27.2088,26.6339,26.9511,4246795.0],["2024-06-18",26.9511,27.6053,26.8619,27.3575,5257019.0],["2024-06-19",27.3575,27.645,27.0601,27.1692,4425103.0],["2024-06-20",27.1692,27.4467,26.4654,26.4753,4857499.0],["2024-06-21",26.4753,26.8123,26.2474,26.396,2953498.0],["2024-06-24",26.396,26.396032333374023,25.4246,25.5039,5054495.0],["2024-06-25",25.5039,25.95,25.3949,25.5931,3052943.0],["2024-06-26",25.5931,26.7628,25.2165,26.7529,5833781.0],["2024-06-27",26.7529,26.8421,26.0491,26.1185,4162315.0],["2024-06-28",26.1185,26.6438,25.9797,26.2176,3519629.0],["2024-07-01",26.2176,27.1593,26.217615127563477,26.7826,4744300.0],["2024-07-02",26.7826,26.9115,26.2969,26.4159,3363959.0],["2024-07-03",26.4159,26.7033,26.1681,26.3465,2709926.0],["2024-07-04",26.3465,26.7529,25.2363,25.4544,4449207.0],["2024-07-05",25.4544,25.8509,24.9984,25.7716,3241738.0],["2024-07-08",25.7716,25.9599,24.9092,25.0381,3089801.0],["2024-07-09",25.0381,25.5436,24.5028,25.4841,4296552.0],["2024-07-10",25.4841,27.3972,25.484115600585938,26.1581,11333877.0],["2024-07-11",26.1581,27.4071,26.15814208984375,27.2088,10611122.0],["2024-07-12",27.2088,27.208829879760742,26.5844,26.743,6609902.0],["2024-07-15",26.743,27.0106,26.3861,26.8123,4506337.0],["2024-07-16",26.8123,27.1097,26.4654,26.9313,4235816.0],["2024-07-17",26.9313,27.4566,26.17796516418457,26.178,5524400.0],["2024-07-18",26.178,26.3663,25.4742,26.2275,6255960.0],["2024-07-19",26.2275,26.2573,25.494,25.9995,4695390.0],["2024-07-22",25.9995,26.1086,25.1868,25.3949,4583189.0],["2024-07-23",25.3949,25.613,24.4334,24.4334,4501160.0],["2024-07-24",24.4334,24.5425,23.7991,23.809,3785199.0],["2024-07-25",23.809,24.4334,23.6008,24.027,3049658.0],["2024-07-26",24.027,25.6526,23.9676,24.8101,5870946.0],["2024-07-29",24.8101,24.810091018676758,24.3839,24.4334,2647449.0],["2024-07-30",24.4334,24.433429718017578,24.0964,24.2154,3208300.0],["2024-07-31",24.2154,25.157,24.1361,25.1471,4811635.0],["2024-08-01",25.1471,25.4544,24.7506,24.8299,4115524.0],["2024-08-02",24.8299,24.929,24.374,24.4334,3207703.0],["2024-08-05",24.4334,24.8398,23.6999,23.6999,3839710.0],["2024-08-06",23.6999,24.2748,23.69993019104004,24.0865,3412159.0],["2024-08-07",24.0865,24.1262,23.7693,23.9576,2603775.0],["2024-08-08",23.9576,23.957645416259766,23.3728,23.6702,2999540.0],["2024-08-09",23.6702,24.2055,23.6305,23.6305,2695020.0],["2024-08-12",23.6305,23.7693,23.3233,23.4422,1742860.0],["2024-08-13",23.4422,23.8783,23.4026,23.7495,2506673.0],["2024-08-14",23.7495,23.8783,23.333181381225586,23.3332,2097100.0],["2024-08-15",23.3332,23.7495,23.0953,23.4819,3186920.0],["2024-08-16",23.4819,23.7693,23.0358,23.0457,2986100.0],["2024-08-19",23.0457,23.4323,22.9962,23.1151,2736000.0],["2024-08-20",23.1151,24.027,22.8475,23.0259,7668127.0],["2024-08-21",23.0259,23.6206,22.6096,23.2836,5497123.0],["2024-08-22",23.2836,23.3827,22.6988,22.7087,3322900.0],["2024-08-23",22.7087,22.9268,22.3122,22.4312,3075716.0],["2024-08-26",22.4312,23.1845,22.431175231933594,23.0358,3845300.0],["2024-08-27",23.0358,23.035816192626953,22.3816,22.6393,3069788.0],["2024-08-28",22.6393,22.639331817626953,21.6481,22.1239,3898600.0],["2024-08-29",22.1239,22.8475,21.7869,22.6988,3920601.0],["2024-08-30",22.6988,23.3629,22.5204,22.8871,4412297.0],["2024-09-02",22.8871,22.9763,22.0248,22.0446,3476364.0],["2024-09-03",22.0446,22.7087,21.886,22.2825,3564700.0],["2024-09-04",22.2825,22.5799,22.0347,22.2032,2465200.0],["2024-09-05",22.2032,22.9367,22.203197479248047,22.4213,3027500.0],["2024-09-06",22.4213,22.5006,21.8662,21.8761,2350764.0],["2024-09-09",21.8761,21.9554,21.44,21.6283,2484752.0],["2024-09-10",21.6283,21.7968,21.2219,21.6878,2604400.0],["2024-09-11",21.6878,22.2428,21.549,22.0446,5350787.0],["2024-09-12",22.0446,22.342,21.6779,21.6977,4141908.0],["2024-09-13",21.6977,21.8761,21.1327,21.1822,2919024.0],["2024-09-18",21.1822,21.4102,20.5479,21.0534,2823700.0],["2024-09-19",21.0534,21.7472,20.8155,21.5886,3620088.0],["2024-09-20",21.5886,21.58864402770996,21.2516,21.3805,2624912.0],["2024-09-23",21.3805,21.5986,21.1525,21.1922,1858126.0],["2024-09-24",21.1922,22.1536,21.192157745361328,22.1041,6284289.0],["2024-09-25",22.1041,22.8475,22.104076385498047,22.1735,7620400.0],["2024-09-26",22.1735,23.303443908691406,22.0743,23.3034,7378824.0],["2024-09-27",23.3034,27.9622,23.303443908691406,27.9622,19092571.0],["2024-09-30",27.9622,33.5526,27.96215057373047,33.5526,41155064.0],["2024-10-08",33.5526,40.263118743896484,33.55259704589844,40.2631,45255647.0],["2024-10-09",40.2631,40.263118743896484,34.59337615966797,34.5934,35918423.0],["2024-10-10",34.5934,40.0451,34.59337615966797,37.6463,37107405.0],["2024-10-11",37.6463,37.64631271362305,32.601,33.3643,26190756.0],["2024-10-14",33.3643,34.4943,32.3532,34.4249,18931931.0],["2024-10-15",34.4249,34.97,33.3147,33.4436,14838568.0],["2024-10-16",33.4436,35.7729,32.036,34.1771,20911339.0],["2024-10-17",34.1771,35.1584,33.1165,33.1759,16005980.0],["2024-10-18",33.1759,36.9426,32.8687,35.6441,24445467.0],["2024-10-21",35.6441,37.7851,35.6341,36.9822,25503349.0],["2024-10-22",36.9822,38.6871,35.9811,36.9822,22639655.0],["2024-10-23",36.9822,38.2609,35.6936,36.0802,18849421.0],["2024-10-24",36.0802,36.080196380615234,34.8907,35.1881,12634316.0],["2024-10-25",35.1881,38.0527,35.18810272216797,37.1309,21769224.0],["2024-10-28",37.1309,37.2796,36.3776,36.8236,12982965.0],["2024-10-29",36.8236,37.1111,35.2773,35.307,15039059.0],["2024-10-30",35.307,35.5945,34.296,34.8808,11280182.0],["2024-10-31",34.8808,35.6639,34.3951,35.3863,11621116.0],["2024-11-01",35.3863,41.9284,34.7024,39.6287,46826458.0],["2024-11-04",39.6287,39.62874221801758,36.5758,37.8941,29524112.0],["2024-11-05",37.8941,41.0264,37.2697,40.3424,32443939.0],["2024-11-06",40.3424,47.8756,40.3424186706543,43.8811,47155817.0],["2024-11-07",43.8811,43.88105010986328,42.0077,42.9295,28419191.0],["2024-11-08",42.9295,47.0827,42.2852,42.3248,31928280.0],["2024-11-11",42.3248,43.5738,41.0759,43.4846,22659215.0],["2024-11-12",43.4846,46.2501,41.968,42.6222,28384679.0],["2024-11-13",42.6222,43.9108,41.2841,42.3843,18056596.0],["2024-11-14",42.3843,42.384315490722656,39.6585,39.9558,16974247.0],["2024-11-15",39.9558,40.9173,38.9349,38.9745,13200772.0],["2024-11-18",38.9745,39.3512,36.556,37.0218,14057858.0],["2024-11-19",37.0218,40.5407,37.021846771240234,40.1541,20172330.0],["2024-11-20",40.1541,40.15408706665039,39.0638,39.936,14283965.0],["2024-11-21",39.936,40.0351,38.7961,39.5395,9422965.0],["2024-11-22",39.5395,39.7675,37.4679,37.4778,12514061.0],["2024-11-25",37.4778,38.6276,36.9227,37.8842,10504189.0],["2024-11-26",37.8842,37.88420867919922,36.7542,37.0218,7261240.0],["2024-11-27",37.0218,37.7256,35.7035,37.7058,8666900.0],["2024-11-28",37.7058,37.8049,37.0417,37.0912,6602400.0],["2024-11-29",37.0912,38.4789,36.8038,37.567,11258400.0],["2024-12-02",37.567,38.8457,37.2696,38.4789,10189193.0],["2024-12-03",38.4789,38.47893142700195,37.3192,37.9437,9060740.0],["2024-12-04",37.9437,38.6276,36.9525,37.339,8067895.0],["2024-12-05",37.339,37.6463,36.6353,37.3688,5354299.0],["2024-12-06",37.3688,38.2708,36.7146,37.9635,9780670.0],["2024-12-09",37.9635,38.2212,37.1804,37.6463,6548640.0],["2024-12-10",37.6463,40.1343,37.4778,37.567,11724782.0],["2024-12-11",37.567,38.1419,37.4778,37.7653,6462600.0],["2024-12-12",37.7653,37.8644,37.2201,37.7355,6159046.0],["2024-12-13",37.7355,37.73552322387695,36.1793,36.2388,9887624.0],["2024-12-16",36.2388,36.556,35.6242,35.872,5251647.0],["2024-12-17",35.872,36.1496,35.1683,35.4954,5894588.0],["2024-12-18",35.4954,35.763,35.1385,35.198,5227701.0],["2024-12-19",35.198,35.6639,34.4447,35.4062,5627465.0],["2024-12-20",35.4062,36.3082,35.40617370605469,35.8919,5374725.0],["2024-12-23",35.8919,36.328,34.9403,35.089,5636616.0],["2024-12-24",35.089,35.7531,34.9998,35.307,4348300.0],["2024-12-25",35.307,35.30704879760742,34.1374,34.4348,5056779.0],["2024-12-26",34.4348,35.0394,34.434783935546875,34.6925,3418720.0],["2024-12-27",34.6925,35.3467,34.5934,34.8214,3839620.0],["2024-12-30",34.8214,35.0989,34.3158,34.8808,3432841.0],["2024-12-31",34.8808,35.1187,33.4039,33.4733,5102400.0],["2025-01-02",33.4733,33.6715,31.818,32.1748,5839200.0],["2025-01-03",32.1748,32.9876,31.2431,31.3521,6802692.0],["2025-01-06",31.3521,33.2552,31.0349,32.2145,9520165.0],["2025-01-07",32.2145,33.2057,31.7288,32.7299,6223589.0],["2025-01-08",32.7299,32.8885,31.1241,32.1352,6444441.0],["2025-01-09",32.1352,32.4623,31.9171,32.2145,3590577.0],["2025-01-10",32.2145,32.7299,31.3323,31.3422,4172500.0],["2025-01-13",31.3422,32.3929,30.8565,32.0162,5520504.0],["2025-01-14",32.0162,33.6616,31.7189,33.4039,8072392.0],["2025-01-15",33.4039,33.7013,32.8191,33.1264,5564600.0],["2025-01-16",33.1264,33.5328,32.7993,33.2255,5570600.0],["2025-01-17",33.2255,33.7806,32.8092,33.2751,5243529.0],["2025-01-20",33.2751,33.8995,32.9777,33.2552,4682404.0],["2025-01-21",33.2552,33.503,32.5118,33.0966,4207324.0],["2025-01-22",33.0966,33.1066,32.2244,32.492,3650948.0],["2025-01-23",32.492,33.6418,32.4325,32.4325,6034129.0],["2025-01-24",32.4325,32.8092,32.046,32.7695,4311500.0],["2025-01-27",32.7695,33.166,32.293758392333984,32.2938,4253637.0],["2025-02-05",32.2938,32.9876,32.293758392333984,32.7002,4650889.0],["2025-02-06",32.7002,33.6914,32.3235,33.6121,7037325.0],["2025-02-07",33.6121,34.3456,33.4237,34.0482,8677536.0],["2025-02-10",34.0482,34.2266,33.4337,33.9491,6460008.0],["2025-02-11",33.9491,34.1275,33.285,33.3444,5426185.0],["2025-02-12",33.3444,35.6837,33.1066,35.1782,16815748.0],["2025-02-13",35.1782,37.5472,34.7916,35.5747,18708235.0],["2025-02-14",35.5747,36.7047,34.8907,35.2278,12499228.0],["2025-02-17",35.2278,35.4656,33.9788,34.3257,11985586.0],["2025-02-18",34.3257,34.7222,33.4535,33.6319,8913685.0],["2025-02-19",33.6319,35.0097,33.3048,34.6826,9386912.0],["2025-02-20",34.6826,34.7817,34.0185,34.4348,6552260.0],["2025-02-21",34.4348,34.9799,34.296,34.7916,8315029.0],["2025-02-24",34.7916,34.97,34.1374,34.5438,7040169.0],["2025-02-25",34.5438,40.2433,34.5438117980957,37.3192,36993874.0],["2025-02-26",37.3192,37.3192138671875,36.2586,36.7245,21322988.0],["2025-02-27",36.7245,40.0748,36.4569,38.8259,31626655.0],["2025-02-28",38.8259,39.9261,37.7256,38.1122,26022773.0],["2025-03-03",38.1122,41.1354,38.112186431884766,39.3512,32040930.0],["2025-03-04",39.3512,39.35120391845703,37.1904,38.1122,20720015.0],["2025-03-05",38.1122,38.5483,36.893,37.6562,14286467.0],["2025-03-06",37.6562,39.4999,37.65623092651367,38.9547,22424609.0],["2025-03-07",38.9547,41.0759,38.954715728759766,40.2631,31661277.0],["2025-03-10",40.2631,42.2059,39.5891,40.8876,31012228.0],["2025-03-11",40.8876,42.3942,39.7378,41.7797,27300488.0],["2025-03-12",41.7797,41.77967834472656,40.3325,40.6398,21510978.0],["2025-03-13",40.6398,42.424,39.6783,40.5307,25335784.0],["2025-03-14",40.5307,41.6508,39.7774,40.1045,18782095.0],["2025-03-17",40.1045,40.104522705078125,38.5384,38.7069,15999876.0],["2025-03-18",38.7069,39.5494,38.5979,38.7168,11944717.0],["2025-03-19",38.7168,38.9448,37.9734,38.4492,9929160.0],["2025-03-20",38.4492,38.7862,37.8743,38.023,8293640.0],["2025-03-21",38.023,39.3512,37.5175,38.0824,14012264.0],["2025-03-24",38.0824,38.8556,37.2597,38.2609,13550683.0],["2025-03-25",38.2609,39.0043,37.2498,37.3787,9350118.0],["2025-03-26",37.3787,38.5979,37.378684997558594,37.5769,8815920.0],["2025-03-27",37.5769,37.576927185058594,36.2586,36.6452,9308401.0],["2025-03-28",36.6452,36.8236,35.9315,36.0405,6076707.0],["2025-03-31",36.0405,36.0901,35.2079,35.8522,6357370.0],["2025-04-01",35.8522,36.2388,35.7432,35.9018,4789593.0],["2025-04-02",35.9018,36.1397,35.7134,35.763,3164400.0],["2025-04-03",35.763,35.872,35.198,35.3566,4373240.0],["2025-04-07",35.3566,35.356605529785156,28.28925323486328,28.2893,15112160.0],["2025-04-08",28.2893,30.3708,28.28925323486328,29.4391,12152354.0],["2025-04-09",29.4391,30.7177,27.2386,30.3411,11463500.0],["2025-04-10",30.3411,31.9667,30.341066360473633,31.1439,8927134.0],["2025-04-11",31.1439,31.818,30.7276,31.4116,6586607.0],["2025-04-14",31.4116,32.4127,31.411577224731445,31.818,6310507.0],["2025-04-15",31.818,31.9567,31.4215,31.6296,4542600.0],["2025-04-16",31.6296,31.7089,30.579,31.0845,4779600.0],["2025-04-17",31.0845,31.5603,30.9259,31.1836,4073163.0],["2025-04-18",31.1836,32.6109,30.8763,31.7288,9196473.0],["2025-04-21",31.7288,32.75962829589844,31.6197,32.7596,9105733.0],["2025-04-22",32.7596,32.8092,32.3631,32.3631,6262184.0],["2025-04-23",32.3631,32.7894,32.3334,32.6803,5964910.0],["2025-04-24",32.6803,32.8191,31.8279,31.9369,6987494.0],["2025-04-25",31.9369,32.2938,31.718852996826172,31.7189,4912450.0],["2025-04-28",31.7189,31.7882,31.1836,31.2232,4061454.0],["2025-04-29",31.2232,31.4909,31.0944,31.2332,2793400.0],["2025-04-30",31.2332,31.6396,31.1935,31.4017,3501400.0],["2025-05-06",31.4017,32.44243621826172,31.40166664123535,32.4424,5353240.0],["2025-05-07",32.4424,34.0879,32.2541,32.5515,7452800.0],["2025-05-08",32.5515,33.0074,32.2739,32.829,5066639.0],["2025-05-09",32.829,33.6418,32.2244,32.7993,8730767.0],["2025-05-12",32.7993,33.3246,32.799278259277344,33.3048,7182379.0],["2025-05-13",33.3048,33.6517,32.8885,32.9678,5771243.0],["2025-05-14",32.9678,33.85,32.7596,33.4237,7574280.0],["2025-05-15",33.4237,33.7707,32.6605,32.8488,5801545.0],["2025-05-16",32.8488,33.166,32.6704,32.9083,3518282.0],["2025-05-19",32.9083,32.90830993652344,32.1748,32.6109,3706100.0],["2025-05-20",32.6109,32.7398,32.3731,32.5614,3352700.0],["2025-05-21",32.5614,32.9579,32.3731,32.7398,4761788.0],["2025-05-22",32.7398,32.7497,31.7288,31.7882,5183110.0],["2025-05-23",31.7882,32.1054,31.3818,31.4611,4423374.0],["2025-05-26",31.4611,31.6594,31.2827,31.5603,2719366.0],["2025-05-27",31.5603,31.6594,30.9953,31.1737,2952140.0],["2025-05-28",31.1737,31.253,30.7078,30.8168,2561667.0],["2025-05-29",30.8168,31.2827,30.7276,31.2232,2577982.0],["2025-05-30",31.2232,31.223247528076172,30.579,30.6384,3215451.0],["2025-06-03",30.6384,31.9369,30.638429641723633,31.6891,6303966.0],["2025-06-04",31.6891,32.6308,31.6792,32.2739,5140710.0],["2025-06-05",32.2739,32.4127,32.0162,32.1748,3224558.0],["2025-06-06",32.1748,32.5118,32.0658,32.264,3237396.0],["2025-06-09",32.264,32.8092,32.1847,32.7596,4746551.0],["2025-06-10",32.7596,32.8687,32.2244,32.5118,4225420.0],["2025-06-11",32.5118,34.7024,32.5118,33.7905,15231201.0],["2025-06-12",33.7905,34.1473,33.1066,33.9094,9499958.0],["2025-06-13",33.9094,34.1672,33.4039,33.731,9407317.0],["2025-06-16",33.731,33.731014251708984,33.283,33.5319,4982712.0],["2025-06-17",33.5319,34.4976,33.3726,34.0297,7162612.0],["2025-06-18",34.0297,34.029701232910156,33.1934,33.4522,4979340.0],["2025-06-19",33.4522,33.9401,32.7354,32.9246,5386500.0],["2025-06-20",32.9246,33.3029,32.596,32.6259,3625199.0],["2025-06-23",32.6259,37.3251,32.62590026855469,35.6625,29056272.0],["2025-06-24",35.6625,35.6624870300293,34.8461,35.6525,17082260.0],["2025-06-25",35.6525,35.65253448486328,34.9457,35.4435,11869424.0],["2025-06-26",35.4435,36.2598,35.085,35.2045,12853586.0],["2025-06-27",35.2045,36.001,35.2045,35.2941,10830677.0],["2025-06-30",35.2941,35.6924,34.9457,35.5629,8738189.0],["2025-07-01",35.5629,36.53861999511719,35.1946,36.5386,14572459.0],["2025-07-02",36.5386,36.53861999511719,35.5331,35.8218,10970400.0],["2025-07-03",35.8218,36.3295,35.3439,35.5828,8480656.0],["2025-07-04",35.5828,35.58283996582031,34.5574,34.7864,8211900.0],["2025-07-07",34.7864,34.9357,34.5872,34.7266,3940237.0],["2025-07-08",34.7266,35.7123,34.72662353515625,35.4435,8642982.0],["2025-07-09",35.4435,35.6227,34.8162,34.9556,5888452.0],["2025-07-10",34.9556,35.2045,34.7067,35.0452,4633251.0],["2025-07-11",35.0452,36.5087,34.876,35.7919,15177944.0],["2025-07-14",35.7919,37.0165,35.79191589355469,35.9213,13550600.0],["2025-07-15",35.9213,36.0209,34.8959,35.2543,9162870.0],["2025-07-16",35.2543,35.4136,34.8063,35.0253,5214569.0],["2025-07-17",35.0253,35.5629,34.7864,35.3738,5992979.0],["2025-07-18",35.3738,36.1304,35.37376022338867,35.6426,8854600.0],["2025-07-21",35.6426,35.991,35.3538,35.9313,7004324.0],["2025-07-22",35.9313,36.5784,35.7521,36.3196,11088726.0],["2025-07-23",36.3196,37.1858,35.9413,36.1902,13105108.0],["2025-07-24",36.1902,39.7046,35.8517,38.4004,30861562.0],["2025-07-25",38.4004,38.7887,37.8329,38.4203,18979040.0],["2025-07-28",38.4203,38.42030715942383,37.2156,37.9623,12474409.0],["2025-07-29",37.9623,39.6648,37.6736,38.3805,18841442.0],["2025-07-30",38.3805,39.2168,37.4347,37.813,12565800.0],["2025-07-31",37.813,37.81298828125,36.3395,36.5287,12135045.0],["2025-08-01",36.5287,36.897,36.1902,36.668,8058524.0],["2025-08-04",36.668,36.66804885864258,35.9612,36.3992,6834363.0],["2025-08-05",36.3992,36.7776,36.1006,36.2499,6333706.0],["2025-08-06",36.2499,36.5486,36.1006,36.3694,6959890.0],["2025-08-07",36.3694,36.907,35.3738,36.8572,13567636.0],["2025-08-08",36.8572,37.4546,36.4888,36.9369,12624548.0],["2025-08-11",36.9369,37.9822,36.936859130859375,37.6437,13433487.0],["2025-08-12",37.6437,37.64373779296875,36.5685,37.0464,9362513.0],["2025-08-13",37.0464,38.032,36.9169,37.8329,12781039.0],["2025-08-14",37.8329,37.9126,36.7278,36.7377,10310577.0],["2025-08-15",36.7377,37.8229,36.4988,37.4247,9434902.0],["2025-08-18",37.4247,38.48,37.424705505371094,38.2511,14305591.0],["2025-08-19",38.2511,38.2511,37.6338,38.042,10747347.0],["2025-08-20",38.042,39.3263,37.5442,38.948,17450760.0],["2025-08-21",38.948,39.5752,38.1415,38.4502,15152117.0],["2025-08-22",38.4502,41.3076,38.450172424316406,39.8838,27453628.0],["2025-08-25",39.8838,41.8153,39.88384246826172,40.7799,25395827.0],["2025-08-26",40.7799,41.2677,40.1228,40.302,16321354.0],["2025-08-27",40.302,41.666,39.8241,39.9038,21904178.0],["2025-08-28",39.9038,40.4912,39.2367,40.2721,17268263.0],["2025-08-29",40.2721,42.4027,40.1327,41.3474,26162540.0],["2025-09-01",41.3474,47.7591,41.1084,45.5389,42066268.0],["2025-09-02",45.5389,47.779,44.4138,45.6982,46328130.0],["2025-09-03",45.6982,47.6296,44.3043,44.832,33815899.0],["2025-09-04",44.832,46.196,42.5222,43.239,32217602.0],["2025-09-05",43.239,47.6695,42.8408,47.4405,39825306.0],["2025-09-08",47.4405,54.7581,46.7933,51.8709,52518285.0],["2025-09-09",51.8709,51.87089920043945,49.2823,49.3819,35489960.0],["2025-09-10",49.3819,52.3189,48.5854,51.7713,38045179.0],["2025-09-11",51.7713,53.5634,49.2923,52.8068,34818041.0],["2025-09-12",52.8068,56.4108,52.0501,52.2691,41445364.0],["2025-09-15",52.2691,53.2548,50.0788,50.2282,33612955.0],["2025-09-16",50.2282,50.9251,48.217,50.0888,27736534.0],["2025-09-17",50.0888,50.08877182006836,48.6252,49.2823,20803302.0],["2025-09-18",49.2823,49.28233337402344,46.6739,47.5699,27508425.0],["2025-09-19",47.5699,49.8498,47.56989288330078,49.0733,27364524.0],["2025-09-22",49.0733,51.8609,48.2967,48.5954,28981536.0],["2025-09-23",48.5954,50.2082,47.2911,49.133,21391650.0],["2025-09-24",49.133,50.9251,48.0876,50.3775,26369532.0],["2025-09-25",50.3775,51.2735,49.4715,49.6607,23265891.0],["2025-09-26",49.6607,51.3134,49.0235,50.1087,24030438.0],["2025-09-29",50.1087,53.0855,50.10868453979492,53.0059,34267078.0],["2025-09-30",53.0059,58.6211,52.6475,55.8334,42127047.0],["2025-10-09",55.8334,58.0436,54.4893,57.3467,40809053.0],["2025-10-10",57.3467,57.34671401977539,51.6519,51.9505,30945188.0],["2025-10-13",51.9505,55.3057,48.7049,54.7482,27205508.0],["2025-10-14",54.7482,55.6343,50.0987,50.5467,26532686.0],["2025-10-15",50.5467,52.2691,49.7801,50.8952,14990267.0],["2025-10-16",50.8952,51.2636,49.1629,49.6706,13345834.0],["2025-10-17",49.6706,50.4571,47.0621,47.2314,15811607.0],["2025-10-20",47.2314,48.3664,47.102,47.8586,9737596.0],["2025-10-21",47.8586,48.9737,47.7093,48.446,10291984.0],["2025-10-22",48.446,48.44602584838867,46.5743,47.4604,9573103.0],["2025-10-23",47.4604,47.46037673950195,45.4493,46.9327,12706736.0],["2025-10-24",46.9327,48.3863,46.8431,47.8188,12356463.0],["2025-10-27",47.8188,49.2624,47.81879425048828,48.8044,14567567.0],["2025-10-28",48.8044,48.804443359375,46.8331,47.2314,13004653.0],["2025-10-29",47.2314,49.362,47.0522,49.2923,13915328.0],["2025-10-30",49.2923,51.6618,48.4958,50.5268,25538571.0],["2025-10-31",50.5268,51.5921,49.2923,49.4317,17381998.0],["2025-11-03",49.4317,49.43167495727539,46.6639,47.8984,13800578.0],["2025-11-04",47.8984,47.9283,46.0367,46.425,9693079.0],["2025-11-05",46.425,46.9924,45.2004,46.405,9468330.0],["2025-11-06",46.405,47.8487,46.2159,47.769,10663191.0],["2025-11-07",47.769,48.9936,46.6938,48.1274,12803001.0],["2025-11-10",48.1274,48.8244,47.1816,47.3708,9787961.0],["2025-11-11",47.3708,48.6352,47.2115,47.311,9075155.0],["2025-11-12",47.311,47.7591,45.5588,46.644,7757485.0],["2025-11-13",46.644,50.7658,46.5046,49.4018,23494906.0],["2025-11-14",49.4018,49.40180206298828,48.217,48.3863,12533319.0],["2025-11-17",48.3863,50.1286,48.1374,49.6408,18031671.0],["2025-11-18",49.6408,50.0589,47.1717,47.5699,15375259.0],["2025-11-19",47.5699,49.2624,47.1219,47.6993,12941728.0],["2025-11-20",47.6993,50.0987,47.3907,48.1673,19974672.0],["2025-11-21",48.1673,48.167259216308594,42.8806,42.8806,20921637.0],["2025-11-24",42.8806,43.707,41.9149,42.9105,10392830.0],["2025-11-25",42.9105,44.3242,42.91047286987305,43.8663,9638763.0],["2025-11-26",43.8663,44.4835,43.1992,43.4581,9563424.0],["2025-11-27",43.4581,44.3541,43.2191,43.3187,8251990.0],["2025-11-28",43.3187,44.3043,43.01,44.0056,7316529.0],["2025-12-01",44.0056,45.2501,43.9658,44.155,8898077.0],["2025-12-02",44.155,44.15497589111328,42.9105,42.9802,5934206.0],["2025-12-03",42.9802,43.5875,42.4326,42.791,6472184.0],["2025-12-04",42.791,43.9559,42.79100036621094,43.2589,8454049.0],["2025-12-05",43.2589,43.8762,42.7313,43.8563,6967692.0],["2025-12-08",43.8563,45.1605,43.85629653930664,44.9315,9287240.0],["2025-12-09",44.9315,44.931549072265625,43.6174,43.8862,7586201.0],["2025-12-10",43.8862,44.0952,43.3685,43.8364,5036474.0],["2025-12-11",43.8364,44.2844,42.840782165527344,42.8408,7050335.0],["2025-12-12",42.8408,43.4879,42.2633,42.781,6311860.0],["2025-12-15",42.781,42.78104782104492,41.666,41.8452,6670728.0],["2025-12-16",41.8452,42.0443,40.6007,41.208,6951206.0],["2025-12-17",41.208,42.6616,41.20799255371094,42.4923,7278594.0],["2025-12-18",42.4923,43.7468,41.8153,42.6715,7649911.0],["2025-12-19",42.6715,43.478,42.3928,43.1494,6430431.0],["2025-12-22",43.1494,44.5532,43.149417877197266,44.1351,10575017.0],["2025-12-23",44.1351,45.2004,43.8663,44.593,11368866.0],["2025-12-24",44.593,45.7579,44.3541,44.8519,10253806.0],["2025-12-25",44.8519,44.851898193359375,43.6572,43.9758,8522661.0],["2025-12-26",43.9758,45.4294,43.97576904296875,44.8818,10962672.0],["2025-12-29",44.8818,45.5986,44.1848,44.3541,9346108.0],["2025-12-30",44.3541,45.5389,43.1693,44.9913,10715841.0],["2025-12-31",44.9913,46.1561,44.8419,45.0112,8998680.0],["2026-01-05",45.0112,45.7181,44.6727,45.3696,8526919.0],["2026-01-06",45.3696,48.6451,45.36961364746094,47.6097,21808468.0],["2026-01-07",47.6097,50.0489,47.609718322753906,48.4062,24239033.0],["2026-01-08",48.4062,48.5655,46.9128,47.3011,15499374.0],["2026-01-09",47.3011,48.6451,46.8531,48.1573,14407991.0],["2026-01-12",48.1573,48.9936,47.3011,48.2967,15855783.0],["2026-01-13",48.2967,49.3819,47.54,48.2867,18747474.0],["2026-01-14",48.2867,49.5312,47.0422,47.7889,21012076.0],["2026-01-15",47.7889,50.6264,47.7889289855957,49.6806,27034426.0],["2026-01-16",49.6806,50.2481,48.675,48.9737,18162875.0],["2026-01-19",48.9737,48.97369384765625,47.1418,48.2668,12956478.0],["2026-01-20",48.2668,48.7646,46.3951,47.5898,13776833.0],["2026-01-21",47.5898,49.1529,47.092,49.0135,15126085.0],["2026-01-22",49.0135,49.013519287109375,48.1971,48.6352,9608678.0],["2026-01-23",48.6352,50.945,48.635189056396484,50.6364,21571511.0],["2026-01-26",50.6364,52.7968,50.6363525390625,52.3189,30774575.0],["2026-01-27",52.3189,52.31892013549805,49.2823,50.2978,19963650.0],["2026-01-28",50.2978,54.8776,49.4516,53.7924,34640164.0],["2026-01-29",53.7924,55.5546,51.5722,52.9262,37406862.0],["2026-01-30",52.9262,52.926239013671875,47.1517,48.4859,27188877.0],["2026-02-02",48.4859,48.4858512878418,45.20036315917969,45.2004,17045490.0],["2026-02-03",45.2004,46.6042,45.20036315917969,46.4847,11371985.0],["2026-02-04",46.4847,47.1517,45.8176,46.5843,10476657.0],["2026-02-05",46.5843,46.584251403808594,44.0554,44.2844,11081989.0],["2026-02-06",44.2844,45.051,43.0598,44.3242,8092743.0],["2026-02-09",44.3242,45.6285,44.3242301940918,44.9515,6507105.0],["2026-02-10",44.9515,44.9913,44.2048,44.2247,6693592.0],["2026-02-11",44.2247,46.9924,44.2147,45.8774,15174631.0],["2026-02-12",45.8774,48.0876,45.87737274169922,46.9327,13471226.0],["2026-02-13",46.9327,46.932708740234375,45.3796,45.4294,8663531.0],["2026-02-24",45.4294,46.6639,45.429351806640625,46.3553,7190935.0],["2026-02-25",46.3553,54.4296,46.2955,52.7669,42683029.0],["2026-02-26",52.7669,52.76694107055664,51.1939,51.3532,23483864.0],["2026-02-27",51.3532,54.1409,50.8056,53.9019,28207242.0],["2026-03-02",53.9019,53.90192794799805,51.5424,52.5479,22275442.0],["2026-03-03",52.5479,52.547908782958984,49.2624,49.3022,22321379.0],["2026-03-04",49.3022,51.0445,48.3066,49.2923,14889421.0],["2026-03-05",49.2923,50.4571,48.237,48.8443,12257261.0],["2026-03-06",48.8443,49.0235,47.5898,48.0179,9976438.0],["2026-03-09",48.0179,48.0279,45.519,47.8188,13128208.0],["2026-03-10",47.8188,49.143,47.81879425048828,48.4162,9144120.0],["2026-03-11",48.4162,48.9837,47.8088,48.217,10417279.0],["2026-03-12",48.217,48.217037200927734,46.6739,47.321,9275418.0],["2026-03-13",47.321,49.6408,47.32099533081055,47.7889,15628269.0],["2026-03-16",47.7889,47.7889289855957,45.4592,46.3453,13060728.0],["2026-03-17",46.3453,46.6739,44.6926,44.7026,9168195.0],["2026-03-18",44.7026,44.9714,43.8165,44.4238,6991664.0],["2026-03-19",44.4238,44.423789978027344,41.8253,42.104,10190980.0],["2026-03-20",42.104,43.6472,41.9647,42.0642,9917500.0],["2026-03-23",42.0642,42.3131,39.5254,39.8042,11792905.0],["2026-03-24",39.8042,41.0686,39.1272,40.6305,9572657.0],["2026-03-25",40.6305,41.9547,40.63054656982422,41.6461,9639617.0],["2026-03-26",41.6461,42.3728,41.0288,41.7158,8730031.0],["2026-03-27",41.7158,43.4581,40.6206,43.01,13748755.0],["2026-03-30",43.01,43.01003646850586,41.4768,42.3629,8932511.0],["2026-03-31",42.3629,42.4027,41.1682,41.198,6860938.0],["2026-04-01",41.198,42.5819,41.19804000854492,42.1339,7214529.0],["2026-04-02",42.1339,42.4027,40.9292,41.3374,6918153.0],["2026-04-03",41.3374,41.9149,40.2821,40.3219,5003630.0],["2026-04-07",40.3219,41.0686,40.2721,40.8098,3766875.0],["2026-04-08",40.8098,42.8906,40.80975341796875,42.8906,9618088.0],["2026-04-09",42.8906,42.89056396484375,42.1638,42.1837,6001787.0],["2026-04-10",42.1837,43.7468,42.183685302734375,43.0598,9301610.0],["2026-04-13",43.0598,44.3043,42.7213,43.9359,11035160.0],["2026-04-14",43.9359,48.0777,43.93594741821289,46.9028,28015447.0],["2026-04-15",46.9028,47.0422,45.4692,45.6783,18667341.0],["2026-04-16",45.6783,45.8276,44.0156,45.6683,16195861.0],["2026-04-17",45.6683,47.6894,45.6583,46.5743,17924248.0],["2026-04-20",46.5743,46.5942,45.3995,45.8077,11507435.0],["2026-04-21",45.8077,47.0522,45.2103,47.0522,15053986.0],["2026-04-22",47.0522,47.6495,46.2059,47.4703,13533877.0],["2026-04-23",47.4703,47.4703369140625,44.5831,44.8619,16849798.0],["2026-04-24",44.8619,47.1816,44.6229,46.7734,16680458.0],["2026-04-27",46.7734,47.6197,46.3951,46.415,12607388.0],["2026-04-28",46.415,46.41499710083008,45.051,45.3298,8531137.0],["2026-04-29",45.3298,47.9482,45.051,47.7391,17409454.0],["2026-04-30",47.7391,49.581,47.311,47.9681,20144871.0],["2026-05-06",47.9681,49.133,47.092,49.0533,18509725.0],["2026-05-07",49.0533,49.8897,47.8188,48.2768,16378800.0],["2026-05-08",48.2768,48.8144,47.1119,47.2214,14216943.0],["2026-05-11",47.2214,47.4405,46.4747,47.1119,12677853.0],["2026-05-12",47.1119,47.11191940307617,43.2888,43.5576,23326701.0],["2026-05-13",43.5576,44.6329,43.3087,44.3043,11839000.0],["2026-05-14",44.3043,44.4537,42.4326,42.4625,11513153.0],["2026-05-15",42.4625,42.9603,41.666,41.8153,8769439.0],["2026-05-18",41.8153,42.4027,40.8595,42.0742,6181190.0],["2026-05-19",42.0742,42.114,40.9093,41.5764,6639277.0],["2026-05-20",41.5764,42.0941,40.6206,41.7257,7440605.0],["2026-05-21",41.7257,42.6118,41.4171,41.427,10503304.0],["2026-05-22",41.427,42.65161895751953,40.8297,42.6516,8399226.0],["2026-05-25",42.6516,42.65161895751953,41.3275,41.656,7313121.0],["2026-05-26",41.656,42.0343,40.5011,41.9846,8200949.0],["2026-05-27",41.9846,41.984561920166016,40.3617,40.3916,7560323.0],["2026-05-28",40.3916,40.4812,38.4303,39.2467,9230417.0],["2026-05-29",39.2467,39.7046,37.8329,37.9822,7835922.0],["2026-06-01",37.9822,38.5298,37.6537,38.3307,4558447.0],["2026-06-02",38.3307,38.5995,36.9369,38.5696,6022837.0],["2026-06-03",38.5696,39.1172,37.9922,38.49,6278221.0],["2026-06-04",38.49,38.48999786376953,36.45,37.05,7669272.0],["2026-06-05",37.05,37.45,36.01,36.12,7202827.0],["2026-06-08",36.12,36.119998931884766,33.74,34.2,8867361.0],["2026-06-09",34.2,35.38,33.84,35.09,6741480.0],["2026-06-10",35.09,35.39,34.06,34.59,5020180.0],["2026-06-11",34.59,35.63,34.0,34.9,7652859.0],["2026-06-12",34.9,38.02,34.900001525878906,37.1,14419691.0],["2026-06-15",37.1,38.70000076293945,37.099998474121094,38.7,13229448.0],["2026-06-16",38.7,39.2,38.0,38.71,10044706.0],["2026-06-17",38.71,38.85,37.8,38.19,7245865.0],["2026-06-18",38.19,38.92,37.44,38.23,7968930.0],["2026-06-22",38.23,40.5,37.29,40.44,14689214.0],["2026-06-23",40.44,40.439998626708984,37.59,37.87,11794929.0],["2026-06-24",37.87,38.93,36.94,38.6,8967691.0],["2026-06-25",38.6,38.599998474121094,36.79,36.8,9156398.0],["2026-06-26",36.8,37.09,34.75,34.78,9024440.0],["2026-06-29",34.78,35.38,34.08,34.85,6442522.0],["2026-06-30",34.85,35.77,34.51,35.7,6929921.0],["2026-07-01",35.7,36.6,34.95,36.05,7192111.0],["2026-07-02",36.05,36.56,35.4,35.65,6498918.0],["2026-07-03",35.65,36.53,35.650001525878906,36.17,6145911.0],["2026-07-06",36.17,39.2,36.16999816894531,37.75,13091246.0],["2026-07-07",37.75,37.75,35.4,35.43,9144928.0],["2026-07-08",35.43,35.43000030517578,34.0,34.02,5885464.0],["2026-07-09",34.02,34.14,32.18,33.17,7512536.0],["2026-07-10",33.17,33.92,32.86,33.11,5362400.0],["2026-07-13",33.11,33.11000061035156,31.83,31.91,5064434.0],["2026-07-14",31.91,33.15,31.86,33.13,5600945.0],["2026-07-15",33.13,33.130001068115234,32.56,32.96,3952140.0],["2026-07-16",32.96,33.35,32.28,32.96,4235366.0],["2026-07-17",32.96,33.44,31.92,31.97,5509470.0],["2026-07-20",31.97,32.7,30.54,31.34,6551070.0],["2026-07-21",31.34,33.96,31.34000015258789,33.27,10563292.0],["2026-07-22",33.27,33.79,32.43,32.64,8037843.0],["2026-07-23",32.64,33.92,32.3,33.65,8951594.0],["2026-07-24",33.65,33.650001525878906,31.74,31.75,6738920.0],["2026-07-27",31.75,32.82,31.75,32.72,4775601.0],["2026-07-28",32.72,32.720001220703125,32.08,32.44,3694734.0],["2026-07-29",32.44,33.98,32.05,33.68,7730845.0],["2026-07-30",33.68,34.06,33.36,33.65,5357301.0],["2026-07-31",33.65,34.4,33.65,33.98,7521681.0],["2026-08-03",33.98,33.97999954223633,32.3,33.58,5754992.0],["2026-08-04",33.58,34.14,33.5,33.95,4827948.0],["2026-08-05",33.95,34.81,33.95000076293945,34.52,6594477.0],["2026-08-06",34.52,35.8,33.6,33.9,8542141.0],["2026-08-07",33.9,38.24,33.900001525878906,36.79,23731514.0],["2026-08-10",36.79,42.65,36.790000915527344,39.9,29934623.0],["2026-08-11",39.9,39.900001525878906,37.35,37.61,21196373.0],["2026-08-12",37.61,37.98,37.03,37.39,12962418.0],["2026-08-13",37.39,37.38999938964844,36.02,36.08,13879926.0],["2026-08-14",36.08,36.5,35.35,35.64,9030410.0],["2026-08-17",35.64,36.53,35.26,36.46,8422428.0],["2026-08-18",36.46,36.459999084472656,35.28,35.59,7333414.0],["2026-08-19",35.59,35.59000015258789,34.01,34.15,7321019.0],["2026-08-20",34.15,35.09,34.150001525878906,34.34,5805000.0],["2026-08-21",34.34,35.39,33.79,34.99,7866236.0],["2026-08-24",34.99,35.89,34.66,35.08,7301860.0],["2026-08-25",35.08,35.08000183105469,33.9,34.68,6261010.0],["2026-08-26",34.68,35.74,34.4,35.43,7884147.0],["2026-08-27",35.43,35.44,34.69,35.4,6108480.0],["2026-08-28",35.4,35.74,35.07,35.24,5313519.0],["2026-08-31",35.24,35.2400016784668,34.0,34.46,5384292.0],["2026-09-01",34.46,34.55,34.1,34.27,3806390.0],["2026-09-02",34.27,34.27000045776367,33.05,33.52,4634472.0],["2026-09-03",33.52,34.09,33.52000045776367,33.63,3406199.0],["2026-09-04",33.63,34.17,33.02,33.15,4482636.0],["2026-09-07",33.15,33.37,32.84,33.22,3029372.0],["2026-09-08",33.22,33.72,33.16,33.25,3252151.0],["2026-09-09",33.25,33.63,33.1,33.46,3523634.0],["2026-09-10",33.46,33.459999084472656,32.8,33.14,2787057.0],["2026-09-11",33.14,33.13999938964844,31.43,31.92,4778490.0],["2026-09-14",31.92,32.08,31.5,31.88,1980224.0],["2026-09-15",31.88,31.96,31.3,31.39,2965256.0],["2026-09-16",31.39,31.78,30.92,31.72,3002828.0],["2026-09-17",31.72,31.85,31.3,31.47,2184999.0],["2026-09-18",31.47,32.06,31.469999313354492,31.99,2996428.0],["2026-09-21",31.99,32.29,31.95,32.21,2691686.0],["2026-09-22",32.21,32.77,32.17,32.32,3516849.0],["2026-09-23",32.32,32.6,32.03,32.11,2518187.0],["2026-09-24",32.11,32.11000061035156,31.28,31.28,2422163.0],["2026-09-28",31.28,31.35,29.98,30.21,3214287.0],["2026-09-29",30.21,30.6,30.06,30.41,1801424.0],["2026-09-30",30.41,30.95,30.35,30.54,2313076.0],["2026-10-08",30.54,31.07,30.33,30.64,3008414.0],["2026-10-09",30.64,31.47,30.32,31.3,4725628.0],["2026-10-12",31.3,31.61,30.6,30.76,2743452.0],["2026-10-13",30.76,30.760000228881836,29.62,30.32,3300734.0],["2026-10-14",30.32,30.55,29.52,29.68,2266600.0],["2026-10-15",29.68,29.68000030517578,28.4,28.68,3932992.0],["2026-10-16",28.68,29.21,28.32,28.57,2655127.0],["2026-10-19",28.57,28.8,28.35,28.6,2256066.0],["2026-10-20",28.6,28.96,28.04,28.81,2253930.0],["2026-10-21",28.81,29.06,28.51,28.51,1992500.0],["2026-10-22",28.51,28.79,27.98,28.1,2345496.0],["2026-10-23",28.1,29.09,27.19,29.02,4679857.0],["2026-10-26",29.02,29.2,28.65,28.9,2546451.0],["2026-10-27",28.9,28.899999618530273,24.05,24.18,19268140.0],["2026-10-28",24.18,24.35,23.55,24.05,9026561.0],["2026-10-29",24.05,24.049999237060547,22.85,22.94,7617200.0]],"view":{"schema":"terminal.ohlc_view.v1","contract":null,"listing":null,"segments":[{"from":"2017-03-06","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":"2017-03-06","index":0,"basis":"feed"}}