{"t":"300620.SZ","o":1,"src":"deep","bar_quality":"synthetic_open_deepstore","bars":[["2017-03-13",7.7377,7.737713813781738,7.7377,7.7377,2700.0],["2017-03-14",7.7377,8.5111,7.737713813781738,8.5111,2250.0],["2017-03-15",8.5111,9.361308097839355,8.511056900024414,9.3613,1800.0],["2017-03-16",9.3613,10.297014236450195,9.361308097839355,10.297,4500.0],["2017-03-17",10.297,11.326712608337402,10.297014236450195,11.3267,5625.0],["2017-03-20",11.3267,12.459,11.326712608337402,12.459,2700.0],["2017-03-21",12.459,13.7066,12.45895767211914,13.7066,11265.0],["2017-03-22",13.7066,15.0781,13.706562995910645,15.0781,11142.0],["2017-03-23",15.0781,16.5863094329834,15.078073501586914,16.5863,9544.0],["2017-03-24",16.5863,18.2441,16.5863094329834,18.2441,54015.0],["2017-03-27",18.2441,20.0685,18.24408721923828,20.0685,39213.0],["2017-03-28",20.0685,22.076622009277344,20.068492889404297,22.0766,97168.0],["2017-03-29",22.0766,24.2856,22.076622009277344,24.2856,162351.0],["2017-03-30",24.2856,26.712419509887695,24.285568237304688,26.7124,30538703.0],["2017-03-31",26.7124,26.712419509887695,24.042,24.042,20106607.0],["2017-04-05",24.042,24.04202651977539,21.6579,22.8671,12766713.0],["2017-04-06",22.8671,24.4821,22.6962,23.3712,11609718.0],["2017-04-07",23.3712,23.7899,22.2603,22.2689,8475851.0],["2017-04-10",22.2689,22.26889419555664,20.0685,20.0728,10387413.0],["2017-04-11",20.0728,20.6966,19.9531,20.6111,6467393.0],["2017-04-12",20.6111,20.7051,20.124,20.1839,4508862.0],["2017-04-13",20.1839,20.6368,20.1326,20.3163,3227924.0],["2017-04-14",20.3163,20.316307067871094,19.6583,19.7822,3330717.0],["2017-04-17",19.7822,19.7822265625,17.804,17.804,6216790.0],["2017-04-18",17.804,18.0262,17.607467651367188,17.6075,2602926.0],["2017-04-19",17.6075,18.1202,17.2229,18.0305,3816123.0],["2017-04-20",18.0305,18.0604,17.1375,17.4793,3182463.0],["2017-04-21",17.4793,17.8553,17.47928810119629,17.6459,2493315.0],["2017-04-24",17.6459,17.645915985107422,16.6846,16.7145,3220026.0],["2017-04-25",16.7145,17.3212,16.7144832611084,17.1973,3104725.0],["2017-04-26",17.1973,17.8937,16.9666,17.428,4039416.0],["2017-04-27",17.428,18.4577,17.2614,18.3979,6327492.0],["2017-04-28",18.3979,18.397899627685547,18.1202,18.2313,3337506.0],["2017-05-02",18.2313,18.368,18.0518,18.1031,2368282.0],["2017-05-03",18.1031,18.3381,17.5605,18.0561,4084150.0],["2017-05-04",18.0561,18.05609130859375,17.5177,17.5306,2730192.0],["2017-05-05",17.5306,17.6416,16.8683,16.8683,3096324.0],["2017-05-08",16.8683,16.868301391601562,16.0266,16.0351,2872374.0],["2017-05-09",16.0351,16.33,15.7489,16.2701,3607202.0],["2017-05-10",16.2701,16.6119,15.6805,15.6933,3529764.0],["2017-05-11",15.6933,15.9326,15.0952,15.8642,3724137.0],["2017-05-12",15.8642,16.2231,15.7574,16.0608,3132974.0],["2017-05-15",16.0608,16.2146,15.9326,15.971,2127003.0],["2017-05-16",15.971,16.4709,15.5609,16.441,3299190.0],["2017-05-17",16.441,17.0008,16.4111,16.488,3832103.0],["2017-05-18",16.488,16.9196,16.2445,16.6974,3719922.0],["2017-05-19",16.6974,16.8598,16.2573,16.3299,2390688.0],["2017-05-22",16.3299,16.4667,14.873,15.0183,3408135.0],["2017-05-23",15.0183,15.155,14.3816,14.4158,2523458.0],["2017-05-24",14.4158,14.7918,14.2748,14.685,1993754.0],["2017-05-25",14.685,14.8174,14.1766,14.7363,2398808.0],["2017-05-26",14.7363,15.0695,14.5953,14.8388,2016164.0],["2017-05-31",14.8388,15.6292,14.8174,14.8303,3104615.0],["2017-06-01",14.8303,14.83026123046875,13.886,13.886,2499833.0],["2017-06-02",13.886,14.5184,13.6724,14.3603,1742670.0],["2017-06-05",14.3603,14.7405,14.356,14.4927,1809587.0],["2017-06-06",14.4927,14.6081,14.2535,14.5098,1156650.0],["2017-06-07",14.5098,15.3131,14.4799,15.1763,3241995.0],["2017-06-08",15.1763,15.2362,14.873,14.9243,2123280.0],["2017-06-09",14.9243,15.3088,14.8046,15.3088,2421627.0],["2017-06-12",15.3088,15.308794975280762,14.4415,14.4799,2609869.0],["2017-06-13",14.4799,15.0695,14.3346,15.0054,2046996.0],["2017-06-14",15.0054,15.0823,14.7662,14.8815,1806088.0],["2017-06-15",14.8815,15.7446,14.881532669067383,15.5737,4197327.0],["2017-06-16",15.5737,15.625,15.3002,15.5139,2736542.0],["2017-06-19",15.5139,15.6976,15.3387,15.6805,2230926.0],["2017-06-20",15.6805,15.86,15.4156,15.4327,2288432.0],["2017-06-21",15.4327,15.5352,15.1934,15.4455,1991076.0],["2017-06-22",15.4455,15.4797,14.7875,14.7875,2156881.0],["2017-06-23",14.7875,14.8986,14.2193,14.6679,2378198.0],["2017-06-26",14.6679,14.8602,14.4457,14.8388,1208956.0],["2017-06-27",14.8388,15.0482,14.7747,14.8687,1179567.0],["2017-06-28",14.8687,14.868714332580566,14.3945,14.4372,1531251.0],["2017-06-29",14.4372,14.7448,14.4073,14.5782,1046751.0],["2017-06-30",14.5782,14.8901,14.4585,14.7747,1491430.0],["2017-07-03",14.7747,15.296,14.7277,15.2533,2510959.0],["2017-07-04",15.2533,15.3601,15.0909,15.1849,1655901.0],["2017-07-05",15.1849,15.672,15.0909,15.5822,2832261.0],["2017-07-06",15.5822,15.8001,15.3643,15.7745,3425667.0],["2017-07-07",15.7745,16.4496,15.7232,16.3599,4879104.0],["2017-07-10",16.3599,16.3598575592041,15.3814,15.5139,4184462.0],["2017-07-11",15.5139,15.719,15.2746,15.2874,2102139.0],["2017-07-12",15.2874,15.5951,14.7405,15.5523,2201908.0],["2017-07-13",15.5523,15.552332878112793,15.1977,15.3216,1426101.0],["2017-07-14",15.3216,15.719,15.2319,15.4156,1920393.0],["2017-07-17",15.4156,15.41561222076416,13.873194694519043,13.8732,3547116.0],["2017-07-18",13.8732,13.9287,13.0443,13.6467,2733491.0],["2017-07-19",13.6467,13.7536,13.2195,13.6339,1970680.0],["2017-07-20",13.6339,13.9501,13.5869,13.6467,2097956.0],["2017-07-21",13.6467,13.9031,13.5186,13.6638,1235263.0],["2017-07-24",13.6638,13.8006,13.2451,13.6681,1899708.0],["2017-07-25",13.6681,13.7407,13.4801,13.5955,999148.0],["2017-07-26",13.5955,13.7023,13.5143,13.5527,840019.0],["2017-07-27",13.5527,14.0655,13.416,13.9629,2274975.0],["2017-07-28",13.9629,14.1637,13.6724,13.6852,1758498.0],["2017-07-31",13.6852,13.9202,13.5442,13.6297,1191154.0],["2017-08-01",13.6297,13.7279,13.5015,13.6254,1162575.0],["2017-08-02",13.6254,13.6724,13.270755767822266,13.2708,1329363.0],["2017-08-03",13.2708,13.6638,13.2366,13.4203,1277055.0],["2017-08-04",13.4203,13.51,13.2451,13.4758,1416912.0],["2017-08-07",13.4758,13.6809,13.47584056854248,13.6297,996102.0],["2017-08-08",13.6297,13.698,13.4673,13.6553,1067321.0],["2017-08-09",13.6553,13.7963,13.5656,13.7194,1298569.0],["2017-08-10",13.7194,13.7877,13.3605,13.4331,1019821.0],["2017-08-11",13.4331,13.43311595916748,13.0315,13.1597,1591416.0],["2017-08-14",13.1597,13.5357,13.0999,13.4588,1311882.0],["2017-08-15",13.4588,13.6553,13.4331,13.557,1273819.0],["2017-08-16",13.557,14.0783,13.5442,13.8988,3119969.0],["2017-08-17",13.8988,14.1424,13.7365,13.9159,2573696.0],["2017-08-18",13.9159,13.915922164916992,13.7066,13.745,1650019.0],["2017-08-21",13.745,14.1936,13.745017051696777,14.121,2325901.0],["2017-08-22",14.121,14.3517,13.886,13.9416,3040672.0],["2017-08-23",13.9416,14.1766,13.7493,14.0056,1916066.0],["2017-08-24",14.0056,14.4756,13.9287,14.0526,3716232.0],["2017-08-25",14.0526,15.458337783813477,14.0099,15.4583,8048558.0],["2017-08-28",15.4583,16.7273,15.458337783813477,16.2659,12178208.0],["2017-08-29",16.2659,16.4368,15.9283,15.954,8680835.0],["2017-08-30",15.954,15.953961372375488,15.4626,15.6421,5574150.0],["2017-08-31",15.6421,16.3983,15.6036,16.2488,7017963.0],["2017-09-01",16.2488,16.4752,15.8813,16.0394,6078993.0],["2017-09-04",16.0394,16.5649,15.8087,16.159,5787780.0],["2017-09-05",16.159,17.5391,16.159046173095703,16.8555,8265575.0],["2017-09-06",16.8555,16.855484008789062,16.236,16.7829,5876019.0],["2017-09-07",16.7829,17.5092,16.3598575592041,16.3599,7384155.0],["2017-09-08",16.3599,16.5649,16.0223,16.1249,4724507.0],["2017-09-11",16.1249,16.441,16.0052,16.3257,3193998.0],["2017-09-12",16.3257,16.8854,16.1847,16.394,5074717.0],["2017-09-13",16.394,16.5778,16.0138,16.236,3216719.0],["2017-09-14",16.236,17.2913,16.1847,16.9196,7401836.0],["2017-09-15",16.9196,17.3511,16.535,17.2272,6434354.0],["2017-09-18",17.2272,17.227203369140625,16.6632,17.1289,4134415.0],["2017-09-19",17.1289,18.8423,17.0392,18.4364,9910620.0],["2017-09-20",18.4364,18.5773,17.8168,18.5517,6440962.0],["2017-09-21",18.5517,18.6243,17.4152,17.4366,6301593.0],["2017-09-22",17.4366,18.2099,17.2187,18.086,4994934.0],["2017-09-25",18.086,19.8933,17.7826,18.8294,8913390.0],["2017-09-26",18.8294,18.829431533813477,17.1332,17.5092,6941495.0],["2017-09-27",17.5092,19.261,17.4494,18.9533,8613596.0],["2017-09-28",18.9533,19.2225,18.4064,18.6842,6887576.0],["2017-09-29",18.6842,19.5088,18.684162139892578,18.8935,5875438.0],["2017-10-09",18.8935,19.7822,18.6073,18.7653,6610686.0],["2017-10-10",18.7653,18.7696,18.039,18.7354,5500026.0],["2017-10-11",18.7354,18.9063,17.85955047607422,17.8596,5077338.0],["2017-10-12",17.8596,18.4577,17.7314,18.0604,3501366.0],["2017-10-13",18.0604,18.4022,17.9578,18.18,2841025.0],["2017-10-16",18.18,18.3424,16.872575759887695,16.8726,5394069.0],["2017-10-17",16.8726,17.1546,16.7401,16.9623,2031927.0],["2017-10-18",16.9623,17.1631,16.1163,16.2488,3500057.0],["2017-10-19",16.2488,16.6333,16.1633,16.5265,2302560.0],["2017-10-20",16.5265,17.0606,16.3684,17.0349,2378857.0],["2017-10-23",17.0349,17.2699,16.9281,17.0862,1920318.0],["2017-10-24",17.0862,17.2058,16.6675,16.8897,2133643.0],["2017-10-25",16.8897,17.5605,16.889665603637695,17.4451,3396883.0],["2017-10-26",17.4451,17.7741,17.3084,17.7271,3172488.0],["2017-10-27",17.7271,17.8168,17.3468,17.5092,2357921.0],["2017-10-30",17.5092,17.509197235107422,16.236,16.7273,2784082.0],["2017-10-31",16.7273,17.0478,16.6034,17.0478,1537065.0],["2017-11-01",17.0478,18.0518,16.9666,17.8467,4348437.0],["2017-11-02",17.8467,18.3167,17.5263,18.2612,5841857.0],["2017-11-03",18.2612,18.5645,17.757,18.1501,4343546.0],["2017-11-06",18.1501,18.7141,18.150083541870117,18.5175,5168484.0],["2017-11-07",18.5175,18.6842,18.1586,18.6414,3893708.0],["2017-11-08",18.6414,19.0388,18.3808,18.4492,5207458.0],["2017-11-09",18.4492,18.5773,18.1586,18.5346,3374642.0],["2017-11-10",18.5346,20.388938903808594,18.4705,20.3889,6670386.0],["2017-11-13",20.3889,21.9527,20.388938903808594,21.6536,16046365.0],["2017-11-14",21.6536,22.8799,21.1495,22.2945,14654803.0],["2017-11-15",22.2945,22.3928,20.8077,21.534,10446808.0],["2017-11-16",21.534,22.1151,20.5727,21.1324,7464242.0],["2017-11-17",21.1324,21.1751,19.0174,19.0174,9034357.0],["2017-11-20",19.0174,19.59,19.01742935180664,19.3849,6554958.0],["2017-11-21",19.3849,19.9275,18.2911,19.4276,7136626.0],["2017-11-22",19.4276,19.6754,18.7568,19.2268,5748075.0],["2017-11-23",19.2268,19.2695,17.90227699279785,17.9023,4523233.0],["2017-11-24",17.9023,18.2441,17.5818,17.7741,3582958.0],["2017-11-27",17.7741,17.77409553527832,16.1291,16.1804,4276278.0],["2017-11-28",16.1804,16.8726,16.18041229248047,16.77,2915739.0],["2017-11-29",16.77,16.9409,16.0223,16.6248,2688223.0],["2017-11-30",16.6248,17.2315,16.4709,16.676,2960628.0],["2017-12-01",16.676,17.2528,16.6632,17.099,2247399.0],["2017-12-04",17.099,17.099023818969727,15.9369,15.9625,3702251.0],["2017-12-05",15.9625,16.0992,14.9542,15.2063,3034350.0],["2017-12-06",15.2063,15.7232,15.061,15.6805,2470142.0],["2017-12-07",15.6805,16.1633,15.4669,15.9497,2583141.0],["2017-12-08",15.9497,16.6974,15.8429,16.4496,3280234.0],["2017-12-11",16.4496,16.6419,16.3599,16.5436,1915929.0],["2017-12-12",16.5436,16.543581008911133,15.9369,15.9625,2270475.0],["2017-12-13",15.9625,16.4923095703125,15.6848,16.4923,2233534.0],["2017-12-14",16.4923,16.8683,16.4197,16.7188,2980266.0],["2017-12-15",16.7188,16.911,16.441,16.6461,2360877.0],["2017-12-18",16.6461,16.6632,16.0223,16.2274,1964250.0],["2017-12-19",16.2274,16.4838,16.0736,16.3684,1516050.0],["2017-12-20",16.3684,16.5521,16.1932,16.2317,1367388.0],["2017-12-21",16.2317,17.1546,16.065,16.911,3594035.0],["2017-12-22",16.911,16.9623,16.6504,16.7572,1903092.0],["2017-12-25",16.7572,17.6972,16.6248,17.2101,4703136.0],["2017-12-26",17.2101,17.6801,16.8683,17.5092,4682722.0],["2017-12-27",17.5092,17.5092,17.2058,17.2998,3135757.0],["2017-12-28",17.2998,17.6288,17.099,17.193,2741400.0],["2017-12-29",17.193,17.4152,17.1503,17.1973,1598769.0],["2018-01-02",17.1973,17.4195,16.8469,17.0606,2087613.0],["2018-01-03",17.0606,17.2827,16.8256,17.1118,2469343.0],["2018-01-04",17.1118,17.111839294433594,16.5863,16.6547,2432414.0],["2018-01-05",16.6547,16.8213,16.5051,16.5778,1770808.0],["2018-01-08",16.5778,16.577762603759766,15.8514,16.1078,2748287.0],["2018-01-09",16.1078,16.3,15.9924,16.2402,1783739.0],["2018-01-10",16.2402,16.2744,15.5993,15.6976,2134116.0],["2018-01-11",15.6976,16.159,15.6378,16.0693,1845038.0],["2018-01-12",16.0693,16.1462,15.8557,15.907,1333890.0],["2018-01-15",15.907,15.906961441040039,14.5782,14.6764,3116844.0],["2018-01-16",14.6764,15.0781,14.6337,14.8602,1680801.0],["2018-01-17",14.8602,15.4626,14.7405,15.3857,2387967.0],["2018-01-18",15.3857,15.4754,15.155,15.2319,1102124.0],["2018-01-19",15.2319,15.578,15.0909,15.296,1424794.0],["2018-01-22",15.296,15.3643,14.8004,15.2533,1633704.0],["2018-01-23",15.2533,15.4156,15.1678,15.2447,1052451.0],["2018-01-24",15.2447,15.5908,14.9969,15.5096,1998675.0],["2018-01-25",15.5096,15.719,15.3472,15.3472,1871631.0],["2018-01-26",15.3472,15.4669,14.825990676879883,14.826,2289993.0],["2018-01-29",14.826,14.9499,14.1851,14.2278,2343465.0],["2018-01-30",14.2278,14.4415,14.227823257446289,14.3517,816207.0],["2018-01-31",14.3517,14.3688,13.5912,13.7066,1715175.0],["2018-02-01",13.7066,13.9287,13.2665,13.369,1217700.0],["2018-02-02",13.369,13.51,12.8221,13.1468,1170000.0],["2018-02-05",13.1468,13.4545,12.9033,13.1938,916200.0],["2018-02-06",13.1938,13.193849563598633,11.9676,12.0061,1725750.0],["2018-02-07",12.0061,12.553,11.6728,12.3009,1755481.0],["2018-02-08",12.3009,12.6769,12.177,12.5572,1269074.0],["2018-02-09",12.5572,12.557228088378906,11.9206,12.1086,1461375.0],["2018-02-12",12.1086,12.7153,12.108604431152344,12.4931,1396325.0],["2018-02-13",12.4931,12.6897,12.177,12.3564,1295550.0],["2018-02-14",12.3564,12.5145,12.17696475982666,12.177,758250.0],["2018-02-22",12.177,12.6042,12.17696475982666,12.5316,1174421.0],["2018-02-23",12.5316,12.6811,12.476,12.6213,1097246.0],["2018-02-26",12.6213,13.3648,12.621316909790039,13.3648,2346169.0],["2018-02-27",13.3648,13.6767,13.2451,13.5057,2388019.0],["2018-02-28",13.5057,13.6724,13.2665,13.4588,1591389.0],["2018-03-01",13.4588,13.7621,13.3306,13.6553,1721983.0],["2018-03-02",13.6553,13.8775,13.4331,13.5357,1639764.0],["2018-03-05",13.5357,14.0911,13.535658836364746,14.0227,1967364.0],["2018-03-06",14.0227,14.5098,13.933,14.2748,3238751.0],["2018-03-07",14.2748,14.9542,13.9672,14.7576,4179876.0],["2018-03-08",14.7576,16.1505,14.757627487182617,15.2575,6964157.0],["2018-03-09",15.2575,15.4669,14.8474,15.4284,5180013.0],["2018-03-12",15.4284,15.7916,15.2233,15.2917,4624744.0],["2018-03-13",15.2917,16.8213,15.2874,16.065,10642286.0],["2018-03-14",16.065,16.6888,15.4669,15.9753,8096978.0],["2018-03-15",15.9753,15.975320816040039,14.9798,15.4541,5349782.0],["2018-03-16",15.4541,16.2872,15.3772,15.7959,5314020.0],["2018-03-19",15.7959,16.3898,15.6378,16.095,5174345.0],["2018-03-20",16.095,16.09495735168457,15.6207,15.9198,3255178.0],["2018-03-21",15.9198,16.488,15.8856,15.9796,4826232.0],["2018-03-22",15.9796,17.2571,15.979598999023438,16.488,6362901.0],["2018-03-23",16.488,16.488040924072266,14.8388,15.1165,5829133.0],["2018-03-26",15.1165,15.5566,14.2278,15.4925,4905515.0],["2018-03-27",15.4925,16.2787,15.492517471313477,16.0522,4538083.0],["2018-03-28",16.0522,16.8683,15.7275,16.236,4271233.0],["2018-03-29",16.236,16.7871,15.8856,16.3599,3904173.0],["2018-03-30",16.3599,17.9749,16.3598575592041,17.569,8433789.0],["2018-04-02",17.569,17.7228,17.099,17.4793,6991166.0],["2018-04-03",17.4793,17.47928810119629,16.2915,16.864,5273066.0],["2018-04-04",16.864,17.0093,16.236,16.2488,4287089.0],["2018-04-09",16.2488,16.77,15.6805,16.7102,4166030.0],["2018-04-10",16.7102,18.0176,16.71021270751953,17.1973,7209832.0],["2018-04-11",17.1973,18.8551,17.197290420532227,18.2954,9377822.0],["2018-04-12",18.2954,18.29535484313965,17.5946,17.8638,5269347.0],["2018-04-13",17.8638,18.2014,17.6886,17.6886,3878847.0],["2018-04-16",17.6886,17.7955,17.3084,17.7955,2821761.0],["2018-04-17",17.7955,18.5859,16.7957,16.8427,5144944.0],["2018-04-18",16.8427,17.8126,16.3769,17.6758,4737417.0],["2018-04-19",17.6758,18.4193,17.6032,17.6886,5735029.0],["2018-04-20",17.6886,17.68864631652832,16.4496,16.6931,4901706.0],["2018-04-23",16.6931,17.0905,16.0309,16.5094,3322446.0],["2018-04-24",16.5094,17.9279,16.509403228759766,17.6459,5178431.0],["2018-04-25",17.6459,18.5645,17.5177,18.2868,6550670.0],["2018-04-26",18.2868,18.4876,17.7741,17.8211,5865750.0],["2018-04-27",17.8211,18.7483,17.1332,17.2998,6076962.0],["2018-05-02",17.2998,18.7354,17.299837112426758,17.5306,4882432.0],["2018-05-03",17.5306,18.7055,17.3896,18.7013,7393700.0],["2018-05-04",18.7013,18.70125389099121,18.0305,18.1629,5330405.0],["2018-05-07",18.1629,18.8636,18.1586,18.8593,5367282.0],["2018-05-08",18.8593,18.9106,18.4791,18.7782,3732212.0],["2018-05-09",18.7782,19.0132,18.321,18.5218,3574575.0],["2018-05-10",18.5218,18.556,17.8681,18.3424,3819942.0],["2018-05-11",18.3424,18.342355728149414,17.7399,17.7399,2552771.0],["2018-05-14",17.7399,18.0561,17.6032,17.6587,1959183.0],["2018-05-15",17.6587,18.2569,17.658735275268555,18.2313,2390852.0],["2018-05-16",18.2313,18.2825,17.1973,17.2187,3151577.0],["2018-05-17",17.2187,17.475,16.9196,17.2827,2546430.0],["2018-05-18",17.2827,17.2998,16.7017,17.1033,2270711.0],["2018-05-21",17.1033,17.7955,17.103294372558594,17.6972,2835234.0],["2018-05-22",17.6972,18.2825,17.3896,18.1415,4106891.0],["2018-05-23",18.1415,18.3466,17.9023,17.9194,3003300.0],["2018-05-24",17.9194,18.2014,17.8168,17.9236,2456707.0],["2018-05-25",17.9236,18.227,17.7314,17.9963,2429327.0],["2018-05-28",17.9963,18.0091,17.052,17.2443,3033508.0],["2018-05-29",17.2443,17.4237,17.0819,17.0947,1797642.0],["2018-05-30",17.0947,17.094749450683594,15.5789,15.6691,3727471.0],["2018-05-31",15.6691,15.9998,15.6219,15.6949,1980675.0],["2018-06-01",15.6949,16.0856,15.5446,15.7507,1500300.0],["2018-06-04",15.7507,15.9654,15.5231,15.8366,1479705.0],["2018-06-05",15.8366,16.4678,15.6777,16.442,2060257.0],["2018-06-06",16.442,16.8328,16.3948,16.704,2086069.0],["2018-06-07",16.704,16.8758,16.4463,16.6868,1441921.0],["2018-06-08",16.6868,16.8715,16.5022,16.7899,1599525.0],["2018-06-11",16.7899,16.8328,16.0942,16.4807,1557472.0],["2018-06-12",16.4807,17.0905,16.3347,17.0475,2649586.0],["2018-06-13",17.0475,17.8205,17.0389,17.1763,3363777.0],["2018-06-14",17.1763,17.4683,16.8242,17.3223,2208114.0],["2018-06-15",17.3223,17.6916,16.8457,16.9917,2117367.0],["2018-06-19",16.9917,16.9916934967041,15.2912,15.2912,2644951.0],["2018-06-20",15.2912,15.9268,15.1152,15.6691,2065581.0],["2018-06-21",15.6691,15.8924,14.8189,15.1538,2047392.0],["2018-06-22",15.1538,15.4587,14.6514,15.3728,1273050.0],["2018-06-25",15.3728,15.8881,15.372821807861328,15.6219,1493291.0],["2018-06-26",15.6219,17.184926986694336,15.4201,17.1849,5828294.0],["2018-06-27",17.1849,17.7689,17.1377,17.2794,5599620.0],["2018-06-28",17.2794,17.7346,17.215,17.3009,3423910.0],["2018-06-29",17.3009,18.0352,16.8972,17.9278,5340404.0],["2018-07-02",17.9278,18.8124,17.92780303955078,18.2456,7005015.0],["2018-07-03",18.2456,19.0829,17.8462,19.0357,6764989.0],["2018-07-04",19.0357,19.035676956176758,17.5585,18.1511,6211950.0],["2018-07-05",18.1511,18.5805,17.7346,18.048,3947658.0],["2018-07-06",18.048,19.3148,17.85909652709961,17.8591,6761067.0],["2018-07-09",17.8591,18.9369,17.8247,18.7308,6765178.0],["2018-07-10",18.7308,20.2681,18.5118,19.9203,8850915.0],["2018-07-11",19.9203,19.920259475708008,18.7866,19.2761,6762190.0],["2018-07-12",19.2761,20.1307,19.1559,19.6841,6315554.0],["2018-07-13",19.6841,21.6422,19.68408203125,20.7619,12056890.0],["2018-07-16",20.7619,20.8692,20.0791,20.5772,7749182.0],["2018-07-17",20.5772,20.57724952697754,19.9675,20.354,4610286.0],["2018-07-18",20.354,20.5558,20.053373336791992,20.0534,3370668.0],["2018-07-19",20.0534,20.5601,19.8,20.019,3741246.0],["2018-07-20",20.019,20.0663,19.3491,19.9031,3738613.0],["2018-07-23",19.9031,20.4441,19.5467,20.2895,4157691.0],["2018-07-24",20.2895,20.4398,19.8516,20.3067,3718968.0],["2018-07-25",20.3067,20.5687,19.6884,19.697,4230591.0],["2018-07-26",19.697,19.8387,18.4646,18.529,5161682.0],["2018-07-27",18.529,18.8424,18.4002,18.5333,3044796.0],["2018-07-30",18.5333,18.8296,17.8849,18.1897,2728586.0],["2018-07-31",18.1897,18.486,17.9106,18.1897,2283075.0],["2018-08-01",18.1897,18.6406,17.945,18.1382,2761836.0],["2018-08-02",18.1382,18.138212203979492,16.704,17.4984,5253401.0],["2018-08-03",17.4984,17.498395919799805,16.7512,16.8285,2097450.0],["2018-08-06",16.8285,17.5499,16.8028,17.1119,2860751.0],["2018-08-07",17.1119,17.6616,16.9917,17.6616,3074494.0],["2018-08-08",17.6616,17.7131,16.5365,16.5365,3315573.0],["2018-08-09",16.5365,18.189743041992188,16.1071,18.1897,5881740.0],["2018-08-10",18.1897,18.4087,17.5542,17.9879,7492416.0],["2018-08-13",17.9879,18.5633,17.7174,18.4732,5800725.0],["2018-08-14",18.4732,18.7995,18.2713,18.6106,4791150.0],["2018-08-15",18.6106,18.7566,17.9192,18.0738,3751519.0],["2018-08-16",18.0738,18.7866,17.6487,18.2756,4096314.0],["2018-08-17",18.2756,19.2676,18.275623321533203,18.529,6043306.0],["2018-08-20",18.529,19.666906356811523,18.528974533081055,19.6669,6474631.0],["2018-08-21",19.6669,19.7013,19.1516,19.3964,5783150.0],["2018-08-22",19.3964,19.478,18.8296,19.04,4248344.0],["2018-08-23",19.04,19.5853,18.7737,19.4178,5556456.0],["2018-08-24",19.4178,19.417848587036133,18.4259,18.5075,5125533.0],["2018-08-27",18.5075,20.1607,18.50750160217285,19.8859,8223939.0],["2018-08-28",19.8859,20.019,19.654,19.9246,4790889.0],["2018-08-29",19.9246,19.9632,19.624,19.7957,2963344.0],["2018-08-30",19.7957,19.9031,18.9884,19.289,4011538.0],["2018-08-31",19.289,19.5724,18.8983,19.0614,3373420.0],["2018-09-03",19.0614,19.06144142150879,17.9106,18.6922,4209174.0],["2018-09-04",18.6922,19.3491,18.4603,19.2031,4201962.0],["2018-09-05",19.2031,19.2719,18.3357,18.4087,3831338.0],["2018-09-06",18.4087,19.3878,18.3143,19.3878,5482278.0],["2018-09-07",19.3878,19.5252,18.464561462402344,18.4646,5307844.0],["2018-09-10",18.4646,18.5075,17.4683,17.6916,3560058.0],["2018-09-11",17.6916,18.2499,17.6186,17.8376,2019458.0],["2018-09-12",17.8376,18.1854,17.6702,17.7474,1696713.0],["2018-09-13",17.7474,18.164,17.5199,18.0953,2490194.0],["2018-09-14",18.0953,18.2069,17.1806,17.3395,2907225.0],["2018-09-17",17.3395,17.339513778686523,16.5752,17.0604,2079225.0],["2018-09-18",17.0604,17.6916,16.9402,17.6401,2512894.0],["2018-09-19",17.6401,18.0137,17.4469,17.7131,2827350.0],["2018-09-20",17.7131,17.8591,17.4125,17.4426,1735229.0],["2018-09-21",17.4426,17.9793,17.442569732666016,17.8591,2415573.0],["2018-09-25",17.8591,18.529,17.85909652709961,18.1726,3163304.0],["2018-09-26",18.1726,18.3529,17.9493,18.1425,2291438.0],["2018-09-27",18.1425,18.4002,17.8977,18.1124,2224235.0],["2018-09-28",18.1124,18.1554,17.5242,17.9493,2260125.0],["2018-10-08",17.9493,17.94927215576172,16.4034,16.4592,3261471.0],["2018-10-09",16.4592,16.8199,16.2531,16.5365,2081868.0],["2018-10-10",16.5365,17.0046,16.339,16.7083,1727592.0],["2018-10-11",16.7083,16.708282470703125,15.0379,15.1366,3580155.0],["2018-10-12",15.1366,15.4974,14.6214,15.3385,2358393.0],["2018-10-15",15.3385,15.8022,15.244,15.3213,2202808.0],["2018-10-16",15.3213,15.6992,15.1796,15.3471,1832139.0],["2018-10-17",15.3471,15.8022,14.2778,15.0722,3123450.0],["2018-10-18",15.0722,15.1495,14.4281,14.8704,1775025.0],["2018-10-19",14.8704,15.5274,14.4067,15.4544,2410294.0],["2018-10-22",15.4544,16.5236,15.454408645629883,16.2875,3224252.0],["2018-10-23",16.2875,16.5108,15.8967,16.0599,2427088.0],["2018-10-24",16.0599,16.5065,16.059877395629883,16.2832,2400588.0],["2018-10-25",16.2832,16.28316879272461,15.7292,16.1887,2319403.0],["2018-10-26",16.1887,16.5236,15.8323,15.9697,2738421.0],["2018-10-29",15.9697,16.193,15.7249,15.9225,1402596.0],["2018-10-30",15.9225,16.0771,15.1152,15.8666,2510325.0],["2018-10-31",15.8666,16.2231,15.8194,15.974,1919344.0],["2018-11-01",15.974,16.4678,15.973993301391602,16.2016,2790544.0],["2018-11-02",16.2016,16.8156,16.201580047607422,16.7899,3494925.0],["2018-11-05",16.7899,16.9788,15.8666,16.2918,4472289.0],["2018-11-06",16.2918,16.291757583618164,15.6734,15.8795,2429775.0],["2018-11-07",15.8795,16.2746,15.7936,15.9955,2282586.0],["2018-11-08",15.9955,16.1458,15.7593,15.7808,1445026.0],["2018-11-09",15.7808,15.974,15.5446,15.828,1534126.0],["2018-11-12",15.828,17.1763,15.7593,17.0218,4872541.0],["2018-11-13",17.0218,17.0905,16.6568,17.0089,3750939.0],["2018-11-14",17.0089,17.3009,16.8242,17.1248,2556607.0],["2018-11-15",17.1248,18.3787,17.124807357788086,18.2069,5680199.0],["2018-11-16",18.2069,18.7222,18.048,18.3529,5010817.0],["2018-11-19",18.3529,18.5977,18.048,18.4646,2784546.0],["2018-11-20",18.4646,19.1559,18.1425,18.2971,3623850.0],["2018-11-21",18.2971,18.8167,17.8763,18.5118,3121591.0],["2018-11-22",18.5118,19.0185,18.34,18.5333,2781225.0],["2018-11-23",18.5333,19.2375,18.2112,18.7737,5146393.0],["2018-11-26",18.7737,18.773738861083984,16.9015,17.4597,5600083.0],["2018-11-27",17.4597,17.9836,17.459747314453125,17.7432,3402000.0],["2018-11-28",17.7432,18.8296,17.74315643310547,18.6793,5046565.0],["2018-11-29",18.6793,18.7609,17.670156478881836,17.6702,3975394.0],["2018-11-30",17.6702,19.2719,17.6487,19.216,6806196.0],["2018-12-03",19.216,19.5381,19.0013,19.3663,7726221.0],["2018-12-04",19.3663,19.36631965637207,18.8553,19.186,4255204.0],["2018-12-05",19.186,19.3878,18.6191,18.9799,4241196.0],["2018-12-06",18.9799,18.97985076904297,17.829,18.0008,4645876.0],["2018-12-07",18.0008,18.4774,17.9836,18.2069,3038944.0],["2018-12-10",18.2069,18.4431,17.7775,18.2112,2284238.0],["2018-12-11",18.2112,18.748,18.0609,18.7265,3297188.0],["2018-12-12",18.7265,18.726497650146484,18.2542,18.4216,2040993.0],["2018-12-13",18.4216,18.6621,18.1296,18.5204,2977947.0],["2018-12-14",18.5204,18.520387649536133,17.8247,17.8505,2584444.0],["2018-12-17",17.8505,18.1897,17.3052,18.121,1757398.0],["2018-12-18",18.121,18.1769,17.7689,17.9707,1075369.0],["2018-12-19",17.9707,18.0953,17.5542,17.5628,1218244.0],["2018-12-20",17.5628,18.3486,17.562807083129883,18.2112,2221294.0],["2018-12-21",18.2112,18.5075,18.0266,18.2627,2322994.0],["2018-12-24",18.2627,19.0271,18.2112,18.8038,3009978.0],["2018-12-25",18.8038,19.2976,18.4002,19.1516,4393633.0],["2018-12-26",19.1516,19.405,18.6793,18.7609,3206025.0],["2018-12-27",18.7609,19.2203,18.529,18.6106,2635650.0],["2018-12-28",18.6106,19.2719,18.61056137084961,18.9154,2727450.0],["2019-01-02",18.9154,18.9713,17.9536,18.0824,3593288.0],["2019-01-03",18.0824,18.4517,17.653,18.0352,2793600.0],["2019-01-04",18.0352,18.9412,17.653,18.8983,3728569.0],["2019-01-07",18.8983,19.3534,18.894,19.2117,4024125.0],["2019-01-08",19.2117,19.624,18.9584,19.3878,4020525.0],["2019-01-09",19.3878,19.5381,19.0529,19.0657,3783919.0],["2019-01-10",19.0657,19.9246,19.0314,19.5982,5134646.0],["2019-01-11",19.5982,19.6884,18.8081,19.2676,4776304.0],["2019-01-14",19.2676,19.267559051513672,17.3395,17.3395,2364300.0],["2019-01-15",17.3395,17.339513778686523,15.7679,16.2188,8887873.0],["2019-01-16",16.2188,16.4592,16.1329,16.2531,4049201.0],["2019-01-17",16.2531,16.253108978271484,15.9268,15.9998,2370564.0],["2019-01-18",15.9998,16.2918,15.8924,16.2102,2341453.0],["2019-01-21",16.2102,16.4034,16.1028,16.3089,2104299.0],["2019-01-22",16.3089,16.3261,16.0771,16.2231,1956375.0],["2019-01-23",16.2231,16.223051071166992,15.8581,15.9396,2080161.0],["2019-01-24",15.9396,16.2231,15.8065,16.0599,1695375.0],["2019-01-25",16.0599,16.1286,15.901,16.0856,1460925.0],["2019-01-28",16.0856,16.4206,15.9268,16.2316,2722725.0],["2019-01-29",16.2316,16.231639862060547,15.6219,15.8366,1683225.0],["2019-01-30",15.8366,15.9139,15.4587,15.4673,1163250.0],["2019-01-31",15.4673,15.6176,14.7287,14.9864,2283750.0],["2019-02-01",14.9864,15.5274,14.986355781555176,15.4802,1471788.0],["2019-02-11",15.4802,16.0126,15.4158,15.9955,2062575.0],["2019-02-12",15.9955,16.266,15.8795,16.047,1925775.0],["2019-02-13",16.047,16.4678,16.046993255615234,16.2961,3905838.0],["2019-02-14",16.2961,16.7856,16.1586,16.631,3731467.0],["2019-02-15",16.631,16.6782,16.3991,16.4249,2394225.0],["2019-02-18",16.4249,16.8929,16.424875259399414,16.8028,3061800.0],["2019-02-19",16.8028,16.9745,16.5365,16.6911,3100050.0],["2019-02-20",16.6911,16.691104888916016,16.2531,16.5322,2359440.0],["2019-02-21",16.5322,17.026,16.4764,16.5923,4353774.0],["2019-02-22",16.5923,16.8672,16.4206,16.8629,3459485.0],["2019-02-25",16.8629,17.7346,16.7469,17.7002,5623290.0],["2019-02-26",17.7002,18.1425,17.1763,17.4555,5793864.0],["2019-02-27",17.4555,17.9793,17.3567,17.6143,4688480.0],["2019-02-28",17.6143,17.7217,17.3052,17.4597,2733075.0],["2019-03-01",17.4597,17.5757,17.0819,17.4941,2732422.0],["2019-03-04",17.4941,18.1124,17.494098663330078,17.7732,4712395.0],["2019-03-05",17.7732,18.1854,17.5628,18.1769,4764690.0],["2019-03-06",18.1769,18.7651,18.0609,18.4603,5158021.0],["2019-03-07",18.4603,18.9584,18.1253,18.8339,5862384.0],["2019-03-08",18.8339,19.6068,18.1253,18.3787,7013331.0],["2019-03-11",18.3787,20.2166,18.378681182861328,20.2166,8099714.0],["2019-03-12",20.2166,20.8134,19.6197,20.0663,7831669.0],["2019-03-13",20.0663,20.3969,19.0915,19.3534,6013595.0],["2019-03-14",19.3534,19.3663,18.4216,18.6793,4194042.0],["2019-03-15",18.6793,19.0142,18.3357,18.7222,3407694.0],["2019-03-18",18.7222,20.3024,18.72220802307129,20.165,5654250.0],["2019-03-19",20.165,20.3282,19.7013,19.8473,3741750.0],["2019-03-20",19.8473,20.7361,19.7098,20.719,6047889.0],["2019-03-21",20.719,20.7404,20.2552,20.5257,4209036.0],["2019-03-22",20.5257,20.6116,19.7957,20.1435,2766656.0],["2019-03-25",20.1435,20.1435489654541,19.581,19.8816,2742149.0],["2019-03-26",19.8816,20.0448,18.7222,18.8081,3332277.0],["2019-03-27",18.8081,19.2719,18.808088302612305,19.1559,2120742.0],["2019-03-28",19.1559,19.7013,18.7437,19.0228,2557665.0],["2019-03-29",19.0228,19.9675,18.748,19.7828,3034741.0],["2019-04-01",19.7828,20.2681,19.7485,20.2251,3723642.0],["2019-04-02",20.2251,22.2477,20.2165,21.7925,7971745.0],["2019-04-03",21.7925,21.8139,21.041,21.4919,4716452.0],["2019-04-04",21.4919,22.2434,21.1999,21.6722,4296771.0],["2019-04-08",21.6722,22.0287,20.0362,20.3153,6469519.0],["2019-04-09",20.3153,20.3153133392334,18.2842,18.2885,11348795.0],["2019-04-10",18.2885,18.288509368896484,17.7303,17.9106,4662675.0],["2019-04-11",17.9106,18.0738,17.4082,17.5972,3703837.0],["2019-04-12",17.5972,17.6315,17.2536,17.3867,2445750.0],["2019-04-15",17.3867,17.8204,17.3481,17.391,2814750.0],["2019-04-16",17.391,17.7732,17.1076,17.7389,3061910.0],["2019-04-17",17.7389,17.8935,17.5585,17.683,2742750.0],["2019-04-18",17.683,17.7775,17.3052,17.318,2260984.0],["2019-04-19",17.318,17.3395,16.88,17.2064,2793352.0],["2019-04-22",17.2064,17.3266,16.996,17.0862,1773427.0],["2019-04-23",17.0862,17.215,16.8285,16.9101,1511550.0],["2019-04-24",16.9101,17.0475,16.6997,16.9788,1660857.0],["2019-04-25",16.9788,17.1549,16.5408,16.5666,1736469.0],["2019-04-26",16.5666,16.7212,16.4678,16.485,1283782.0],["2019-05-06",16.485,16.484989166259766,14.5484,14.6299,2608013.0],["2019-05-07",14.6299,15.2354,14.629945755004883,15.0765,1638321.0],["2019-05-08",15.0765,15.3728,14.514,15.0508,1351350.0],["2019-05-09",15.0508,15.3127,14.9005,15.0121,1236262.0],["2019-05-10",15.0121,15.523114204406738,14.8189,15.5231,2139363.0],["2019-05-13",15.5231,15.523114204406738,15.1839,15.3127,1412736.0],["2019-05-14",15.3127,15.3556,15.029294967651367,15.0293,1138529.0],["2019-05-15",15.0293,15.4501,15.029294967651367,15.4201,1237108.0],["2019-05-16",15.4201,15.6863,15.3514,15.6562,1481463.0],["2019-05-17",15.6562,15.7121,14.9434,15.1238,1645654.0],["2019-05-20",15.1238,15.2311,14.8575,15.2268,908167.0],["2019-05-21",15.2268,15.5016,15.0765,15.4372,1132798.0],["2019-05-22",15.4372,15.6262,15.3127,15.3728,1173375.0],["2019-05-23",15.3728,15.4587,15.0465,15.1452,974540.0],["2019-05-24",15.1452,15.1538,14.9434,15.0679,911290.0],["2019-05-27",15.0679,15.7078,15.0379,15.6305,1512328.0],["2019-05-28",15.6305,15.8795,15.5661,15.6648,1331325.0],["2019-05-29",15.6648,15.8332,15.5526,15.6778,1050810.0],["2019-05-30",15.6778,15.708,15.4144,15.5871,993084.0],["2019-05-31",15.5871,15.8289,15.4619,15.8289,1407213.0],["2019-06-03",15.8289,15.9109,15.4921,15.7598,1401300.0],["2019-06-04",15.7598,16.183,15.5655,15.721,1963282.0],["2019-06-05",15.721,16.0621,15.7209,16.0102,1693723.0],["2019-06-06",16.0102,16.0146,14.9481,15.1165,1833765.0],["2019-06-10",15.1165,15.423,14.9006,15.2805,1390965.0],["2019-06-11",15.2805,15.7987,15.1467,15.79,1801219.0],["2019-06-12",15.79,16.0102,15.6173,15.803,1940645.0],["2019-06-13",15.803,15.8678,15.5655,15.6303,1085580.0],["2019-06-14",15.6303,15.7555,15.1985,15.2071,1158347.0],["2019-06-17",15.2071,15.3194,15.0992,15.1553,779834.0],["2019-06-18",15.1553,15.3237,15.1251,15.1769,493877.0],["2019-06-19",15.1769,15.6346,15.17691421508789,15.3755,1119741.0],["2019-06-20",15.3755,15.5223,15.1769,15.4792,1513480.0],["2019-06-21",15.4792,15.9066,15.479156494140625,15.7684,1759050.0],["2019-06-24",15.7684,15.9325,15.6346,15.7987,1054170.0],["2019-06-25",15.7987,15.8073,15.3755,15.5267,1293678.0],["2019-06-26",15.5267,15.7469,15.4792,15.5741,935309.0],["2019-06-27",15.5741,15.7555,15.57414722442627,15.7253,1343175.0],["2019-06-28",15.7253,16.0664,15.5871,15.8505,2239035.0],["2019-07-01",15.8505,16.442,15.850483894348145,16.4075,3498615.0],["2019-07-02",16.4075,16.407472610473633,16.1355,16.2736,2190804.0],["2019-07-03",16.2736,16.273622512817383,16.0275,16.1182,1354527.0],["2019-07-04",16.1182,16.1916,15.98,16.1398,1142869.0],["2019-07-05",16.1398,16.2261,16.0621,16.1484,956355.0],["2019-07-08",16.1484,16.1916,15.2849,15.2892,1588594.0],["2019-07-09",15.2892,15.5353,15.28917407989502,15.436,895351.0],["2019-07-10",15.436,15.6001,15.1942,15.2287,791100.0],["2019-07-11",15.2287,15.4835,15.22872543334961,15.3324,819301.0],["2019-07-12",15.3324,15.4317,15.2676,15.3626,672223.0],["2019-07-15",15.3626,15.362574577331543,14.0759,14.5854,2414929.0],["2019-07-16",14.5854,14.6761,14.3609,14.6717,1047357.0],["2019-07-17",14.6717,14.7451,14.516295433044434,14.5163,1316250.0],["2019-07-18",14.5163,14.5465,13.8557,13.8686,1545570.0],["2019-07-19",13.8686,14.2184,13.868632316589355,14.0932,723512.0],["2019-07-22",14.0932,14.2184,13.3332,13.3375,1355208.0],["2019-07-23",13.3375,13.4541,13.2555,13.4196,627234.0],["2019-07-24",13.4196,13.7995,13.419586181640625,13.7521,872943.0],["2019-07-25",13.7521,15.12941837310791,13.752052307128906,15.1294,2954151.0],["2019-07-26",15.1294,15.4317,14.7279,14.7365,4167004.0],["2019-07-29",14.7365,14.8876,14.4645,14.7235,1784164.0],["2019-07-30",14.7235,14.866,14.6372,14.7624,1332261.0],["2019-07-31",14.7624,14.8358,14.5983,14.7667,960975.0],["2019-08-01",14.7667,14.9135,14.5552,14.8531,1142372.0],["2019-08-02",14.8531,14.853079795837402,14.4731,14.7235,1268644.0],["2019-08-05",14.7235,14.8963,14.41267204284668,14.4127,1110037.0],["2019-08-06",14.4127,14.41267204284668,13.3894,13.7305,2027776.0],["2019-08-07",13.7305,14.1407,13.73046588897705,14.1018,1556327.0],["2019-08-08",14.1018,14.6372,14.101792335510254,14.2918,1415571.0],["2019-08-09",14.2918,14.6242,14.0759,14.2356,1549264.0],["2019-08-12",14.2356,14.2443,13.8211,14.227,1292195.0],["2019-08-13",14.227,14.309,13.8255,13.8902,1078384.0],["2019-08-14",13.8902,14.3393,13.89022159576416,14.1622,1140975.0],["2019-08-15",14.1622,14.162240028381348,13.7218,14.0759,1063667.0],["2019-08-16",14.0759,14.4645,14.0284,14.3479,1309457.0],["2019-08-19",14.3479,14.7581,14.34790325164795,14.7235,1669347.0],["2019-08-20",14.7235,14.8963,14.6372,14.6804,1834200.0],["2019-08-21",14.6804,15.0085,14.5724,14.9092,1704948.0],["2019-08-22",14.9092,15.0172,14.6847,14.7581,1010160.0],["2019-08-23",14.7581,14.8876,14.5293,14.6674,876150.0],["2019-08-26",14.6674,14.667418479919434,14.2572,14.4213,729175.0],["2019-08-27",14.4213,14.8531,14.421304702758789,14.7969,1177193.0],["2019-08-28",14.7969,14.9524,14.6804,14.6976,893459.0],["2019-08-29",14.6976,14.8358,14.5508,14.5983,983009.0],["2019-08-30",14.5983,14.7149,13.9723,14.1277,1666154.0],["2019-09-02",14.1277,14.5724,14.0154,14.5422,1399369.0],["2019-09-03",14.5422,14.8704,14.5163,14.8574,1841494.0],["2019-09-04",14.8574,15.3237,14.8142,15.2115,2706941.0],["2019-09-05",15.2115,15.613,15.1208,15.2849,2959249.0],["2019-09-06",15.2849,16.0448,15.284856796264648,15.6346,3622628.0],["2019-09-09",15.6346,16.3816,15.634593963623047,16.3211,4058608.0],["2019-09-10",16.3211,16.7054,15.9325,16.2175,3814926.0],["2019-09-11",16.2175,16.2995,15.9368,16.0059,2407308.0],["2019-09-12",16.0059,16.5715,16.005924224853516,16.1786,2633044.0],["2019-09-16",16.1786,17.0465,16.178634643554688,16.9083,5314502.0],["2019-09-17",16.9083,16.9256,15.9757,16.1916,3911321.0],["2019-09-18",16.1916,16.9256,16.19158363342285,16.4032,3352961.0],["2019-09-19",16.4032,16.619,16.2995,16.5284,1712736.0],["2019-09-20",16.5284,16.8306,16.3211,16.36,1859055.0],["2019-09-23",16.36,16.6795,15.9843,16.4809,2461515.0],["2019-09-24",16.4809,16.904,16.3557,16.7097,2556551.0],["2019-09-25",16.7097,16.7529,16.2434,16.4032,2123307.0],["2019-09-26",16.4032,16.5284,15.7166,15.9109,2068200.0],["2019-09-27",15.9109,17.0465,15.885,16.7529,4039353.0],["2019-09-30",16.7529,16.7961,16.0621,16.1095,2802325.0],["2019-10-08",16.1095,16.252,15.6216,15.7425,2039175.0],["2019-10-09",15.7425,16.1916,15.5439,15.8721,1852548.0],["2019-10-10",15.8721,17.0508,15.8505,16.8738,4615206.0],["2019-10-11",16.8738,17.1372,16.5284,16.7097,2732222.0],["2019-10-14",16.7097,17.0897,16.6147,16.7918,2553781.0],["2019-10-15",16.7918,16.9601,16.2952,16.3211,2388075.0],["2019-10-16",16.3211,17.953229904174805,16.2607,17.9532,5231362.0],["2019-10-17",17.9532,17.953229904174805,16.7874,17.2451,8143346.0],["2019-10-18",17.2451,17.245119094848633,16.2779,16.3902,3932802.0],["2019-10-21",16.3902,16.4506,15.5439,15.8462,2914308.0],["2019-10-22",15.8462,16.0836,15.721,16.0534,1983345.0],["2019-10-23",16.0534,16.1916,15.7512,15.803,1874169.0],["2019-10-24",15.803,16.0491,15.802988052368164,16.0189,1464131.0],["2019-10-25",16.0189,16.2693,15.803,16.157,1602225.0],["2019-10-28",16.157,16.7702,16.0621,16.7097,2625592.0],["2019-10-29",16.7097,17.0983,16.4204,16.7529,2568406.0],["2019-10-30",16.7529,16.7529,16.252,16.4247,1918260.0],["2019-10-31",16.4247,16.8177,16.4161,16.4377,1896003.0],["2019-11-01",16.4377,16.8047,16.3211,16.7529,2239141.0],["2019-11-04",16.7529,16.9083,16.5456,16.6363,2009925.0],["2019-11-05",16.6363,16.8263,16.4161,16.455,1539450.0],["2019-11-06",16.455,17.1501,16.442,16.6622,2718110.0],["2019-11-07",16.6622,17.2667,16.66222381591797,17.1415,3587166.0],["2019-11-08",17.1415,17.271,16.809,16.8824,2678850.0],["2019-11-11",16.8824,16.882427215576172,16.1484,16.4334,2309505.0],["2019-11-12",16.4334,16.632,16.2304,16.4895,1479656.0],["2019-11-13",16.4895,16.489511489868164,15.98,16.1743,1705567.0],["2019-11-14",16.1743,16.7529,16.1052,16.6277,2004345.0],["2019-11-15",16.6277,17.0551,16.55,16.6924,2070675.0],["2019-11-18",16.6924,17.0465,16.6061,16.8652,1753434.0],["2019-11-19",16.8652,17.0897,16.55,17.0595,2684745.0],["2019-11-20",17.0595,17.0594539642334,16.6234,16.6881,2278667.0],["2019-11-21",16.6881,16.688127517700195,16.2348,16.3859,1577250.0],["2019-11-22",16.3859,16.8738,16.2434,16.645,2859831.0],["2019-11-25",16.645,16.64495277404785,15.1337,15.7987,3214800.0],["2019-11-26",15.7987,15.8418,15.4705,15.613,1417500.0],["2019-11-27",15.613,15.7814,15.5051,15.6475,974576.0],["2019-11-28",15.6475,15.8418,15.4187,15.6648,963731.0],["2019-11-29",15.6648,16.0448,15.5871,16.0275,2644425.0],["2019-12-02",16.0275,16.1484,15.9023,16.0621,1294481.0],["2019-12-03",16.0621,16.5543,16.062053680419922,16.2564,2426575.0],["2019-12-04",16.2564,16.256351470947266,15.5439,16.0275,1958609.0],["2019-12-05",16.0275,16.17,15.9498,16.1095,2104616.0],["2019-12-06",16.1095,16.6018,16.109548568725586,16.4722,2361451.0],["2019-12-09",16.4722,16.999,16.472240447998047,16.7227,2954025.0],["2019-12-10",16.7227,17.094,16.6665,16.9429,3075219.0],["2019-12-11",16.9429,17.012,16.6363,16.7788,2038349.0],["2019-12-12",16.7788,17.1847,16.6795,16.8695,2974360.0],["2019-12-13",16.8695,17.0854,16.6752,17.0249,2336994.0],["2019-12-16",17.0249,17.556,17.02491569519043,17.4006,3221406.0],["2019-12-17",17.4006,17.828,17.3056,17.5258,3517332.0],["2019-12-18",17.5258,17.7805,17.3185,17.474,2709157.0],["2019-12-19",17.474,17.9187,17.3315,17.6812,2844900.0],["2019-12-20",17.6812,17.6898,17.271,17.271,2555552.0],["2019-12-23",17.271,17.9101,16.8436,17.651,4878483.0],["2019-12-24",17.651,18.4498,17.3574,18.2727,6866655.0],["2019-12-25",18.2727,18.3289,17.8453,18.208,3737781.0],["2019-12-26",18.208,18.5664,17.6596,17.7028,4016187.0],["2019-12-27",17.7028,17.8798,17.1631,17.2019,3626127.0],["2019-12-30",17.2019,17.2063,16.6881,17.1026,2532908.0],["2019-12-31",17.1026,17.2019,16.7788,17.0249,1900478.0],["2020-01-02",17.0249,17.4826,16.9083,17.4049,2378544.0],["2020-01-03",17.4049,17.6553,17.2365,17.3487,2064771.0],["2020-01-06",17.3487,17.6985,16.9601,17.5949,2421171.0],["2020-01-07",17.5949,17.7158,17.4006,17.7158,2320726.0],["2020-01-08",17.7158,18.1346,17.2797,17.3142,3266390.0],["2020-01-09",17.3142,18.3073,17.31420135498047,18.1346,4592090.0],["2020-01-10",18.1346,18.5491,17.9273,18.2598,4572450.0],["2020-01-13",18.2598,18.4498,17.923,18.4023,2887391.0],["2020-01-14",18.4023,18.48,18.0698,18.1173,2514735.0],["2020-01-15",18.1173,18.1216,17.7071,17.9446,2021400.0],["2020-01-16",17.9446,18.9506,17.7805,18.5232,4475929.0],["2020-01-17",18.5232,18.6095,18.1562,18.2037,2671258.0],["2020-01-20",18.2037,18.6527,17.936,18.6182,2924100.0],["2020-01-21",18.6182,18.7563,18.1303,18.2512,2319300.0],["2020-01-22",18.2512,18.6959,17.4912,18.467,3117060.0],["2020-01-23",18.467,18.467044830322266,16.904,17.2667,3694846.0],["2020-02-03",17.2667,17.266708374023438,15.535286903381348,15.5353,461475.0],["2020-02-04",15.5353,15.535286903381348,14.1191,14.9697,3835091.0],["2020-02-05",14.9697,15.8937,14.969659805297852,15.7339,3856369.0],["2020-02-06",15.7339,16.1743,15.5871,15.9757,2366550.0],["2020-02-07",15.9757,16.252,15.8462,16.1743,2678006.0],["2020-02-10",16.1743,16.4032,15.9671,16.1916,2564118.0],["2020-02-11",16.1916,16.4506,15.9973,16.157,1998024.0],["2020-02-12",16.157,16.3729,15.993,16.2995,2546914.0],["2020-02-13",16.2995,16.4722,16.1052,16.1398,2046858.0],["2020-02-14",16.1398,16.5759,16.1052,16.2348,2411325.0],["2020-02-17",16.2348,17.0076,16.234764099121094,16.9342,3065400.0],["2020-02-18",16.9342,17.4524,16.8824,17.4524,3568725.0],["2020-02-19",17.4524,18.0784,17.2106,17.7373,3965845.0],["2020-02-20",17.7373,18.2339,17.5215,18.0266,3033506.0],["2020-02-21",18.0266,19.6372,18.02663230895996,18.7866,6182581.0],["2020-02-24",18.7866,20.0301,18.6138,19.6587,6692701.0],["2020-02-25",19.6587,20.3409,18.48,19.879,7232397.0],["2020-02-26",19.879,19.8919,18.7563,19.2572,5174586.0],["2020-02-27",19.2572,20.6777,19.1536,19.2572,5802108.0],["2020-02-28",19.2572,19.257192611694336,17.33147430419922,17.3315,5737275.0],["2020-03-02",17.3315,17.6164,16.2477,17.4221,6887742.0],["2020-03-03",17.4221,18.3375,16.9256,17.176,6907914.0],["2020-03-04",17.176,17.6985,16.8824,17.5258,4100269.0],["2020-03-05",17.5258,18.3073,17.4869,17.6726,3925977.0],["2020-03-06",17.6726,17.8885,17.3358,17.4437,2913952.0],["2020-03-09",17.4437,17.7805,16.645,16.7399,3765577.0],["2020-03-10",16.7399,17.6121,16.4722,17.5646,3838790.0],["2020-03-11",17.5646,18.0396,17.2883,17.4394,4577114.0],["2020-03-12",17.4394,17.439414978027344,16.9083,17.2667,3434850.0],["2020-03-13",17.2667,17.266708374023438,16.2175,16.7745,5327705.0],["2020-03-16",16.7745,16.9601,15.1208,15.2417,5055428.0],["2020-03-17",15.2417,15.5353,14.6674,15.2676,3509982.0],["2020-03-18",15.2676,15.803,15.2417,15.328,3055880.0],["2020-03-19",15.328,15.7382,15.1121,15.7166,2614950.0],["2020-03-20",15.7166,17.29692840576172,15.716631889343262,17.2969,2045475.0],["2020-03-23",17.2969,18.0784,16.1398,16.4809,10696232.0],["2020-03-24",16.4809,17.9619,16.48087501525879,17.8107,9763681.0],["2020-03-25",17.8107,17.81074333190918,17.0897,17.5042,8527275.0],["2020-03-26",17.5042,17.50418472290039,16.3038,16.5543,5557950.0],["2020-03-27",16.5543,16.7486,15.7598,15.803,4007133.0],["2020-03-30",15.803,15.802988052368164,14.8142,14.8229,4067460.0],["2020-03-31",14.8229,15.0862,14.7495,14.9222,1999732.0],["2020-04-01",14.9222,15.0647,14.702,14.879,1640250.0],["2020-04-02",14.879,15.3237,14.8099,15.259,2152802.0],["2020-04-03",15.259,15.328,14.8963,14.9826,1940827.0],["2020-04-07",14.9826,15.436,14.98261547088623,15.3496,2138719.0],["2020-04-08",15.3496,15.5267,15.1553,15.4101,1901925.0],["2020-04-09",15.4101,15.7512,15.410072326660156,15.6821,2200500.0],["2020-04-10",15.6821,15.6821,14.8531,15.2849,2394900.0],["2020-04-13",15.2849,15.284856796264648,14.6545,14.7495,1746225.0],["2020-04-14",14.7495,15.0474,14.749456405639648,15.0258,1262475.0],["2020-04-15",15.0258,15.3064,14.9351,15.2374,1674450.0],["2020-04-16",15.2374,15.3546,15.0463,15.3329,1504350.0],["2020-04-17",15.3329,15.6108,15.2851,15.4154,1758825.0],["2020-04-20",15.4154,15.4501,15.2417,15.4241,1405950.0],["2020-04-21",15.4241,15.4241,14.9855,15.1853,1627744.0],["2020-04-22",15.1853,15.3416,14.916,15.2938,1349178.0],["2020-04-23",15.2938,15.3676,15.0506,15.055,1345725.0],["2020-04-24",15.055,15.1027,14.6815,14.7032,1828428.0],["2020-04-27",14.7032,14.8726,14.5556,14.6729,853425.0],["2020-04-28",14.6729,14.9334,13.9173,14.5469,1665153.0],["2020-04-29",14.5469,14.7206,14.3515,14.5426,1118025.0],["2020-04-30",14.5426,15.1549,14.542584419250488,15.1201,2067075.0],["2020-05-06",15.1201,15.4154,14.8075,15.398,2179827.0],["2020-05-07",15.398,15.715,15.2026,15.3676,2260401.0],["2020-05-08",15.3676,15.9191,15.367631912231445,15.7454,2988056.0],["2020-05-11",15.7454,17.0221,15.745418548583984,16.5618,4597411.0],["2020-05-12",16.5618,16.8484,16.3577,16.5878,3273444.0],["2020-05-13",16.5878,17.0177,16.5184,16.8744,3924436.0],["2020-05-14",16.8744,17.2783,16.7268,17.1046,3679598.0],["2020-05-15",17.1046,18.2379,17.104578018188477,17.9991,9767670.0],["2020-05-18",17.9991,18.4985,17.3217,17.5388,6671214.0],["2020-05-19",17.5388,17.7603,17.1133,17.63,5750289.0],["2020-05-20",17.63,18.1294,16.8093,16.8657,5745658.0],["2020-05-21",16.8657,18.5723,16.7311,18.5723,12490533.0],["2020-05-22",18.5723,19.367,18.2423,18.6331,13844965.0],["2020-05-25",18.6331,18.9327,17.9079,18.4637,6454662.0],["2020-05-26",18.4637,18.5289,18.0208,18.2857,4487850.0],["2020-05-27",18.2857,18.3508,17.3695,17.5779,6504349.0],["2020-05-28",17.5779,17.5779,16.7528,17.0829,4423713.0],["2020-05-29",17.0829,17.2305,16.8223,16.9135,3551013.0],["2020-06-01",16.9135,17.7603,16.913515090942383,17.5866,4991539.0],["2020-06-02",17.5866,17.96,17.4216,17.5562,3781946.0],["2020-06-03",17.5562,18.1294,17.1523,17.6213,6287125.0],["2020-06-04",17.6213,17.7255,17.1958,17.2913,3102705.0],["2020-06-05",17.2913,17.4997,17.0872,17.4172,2350030.0],["2020-06-08",17.4172,18.0252,17.41722869873047,18.0252,4283883.0],["2020-06-09",18.0252,18.025161743164062,17.5432,17.6517,2937690.0],["2020-06-10",17.6517,17.9253,17.5605,17.7733,2025000.0],["2020-06-11",17.7733,18.1598,17.6778,17.8515,4035363.0],["2020-06-12",17.8515,18.0165,17.2392,17.9774,3726769.0],["2020-06-15",17.9774,18.1858,17.7863,17.8037,3525840.0],["2020-06-16",17.8037,18.772,17.80369758605957,18.3899,4927950.0],["2020-06-17",18.3899,18.5419,18.1163,18.4333,3047555.0],["2020-06-18",18.4333,18.5289,18.1033,18.3031,2524950.0],["2020-06-19",18.3031,18.5115,18.1945,18.4073,2826697.0],["2020-06-22",18.4073,18.7503,18.1858,18.3074,4249404.0],["2020-06-23",18.3074,18.5636,17.8298,18.4811,3641850.0],["2020-06-24",18.4811,19.406,18.3812,18.8502,5523759.0],["2020-06-29",18.8502,19.1411,18.3291,18.3899,3567026.0],["2020-06-30",18.3899,20.244110107421875,18.38991928100586,20.2441,5433844.0],["2020-07-01",20.2441,22.2677,20.244110107421875,22.2677,8928587.0],["2020-07-02",22.2677,24.4953,22.267654418945312,24.4953,8476868.0],["2020-07-03",24.4953,26.0368,23.4314,24.9556,14935135.0],["2020-07-06",24.9556,27.396,24.3172,26.2974,13538196.0],["2020-07-07",26.2974,26.4884,25.2726,25.4723,13307913.0],["2020-07-08",25.4723,25.9934,24.4953,25.7068,9882146.0],["2020-07-09",25.7068,26.584,25.4028,26.3147,11729535.0],["2020-07-10",26.3147,26.31473731994629,25.0555,25.1814,11494413.0],["2020-07-13",25.1814,27.6696,25.181379318237305,27.6696,10012270.0],["2020-07-14",27.6696,28.6596,25.3681,26.0585,16157259.0],["2020-07-15",26.0585,26.6752,24.1436,24.3042,9615390.0],["2020-07-16",24.3042,24.4258,22.1461,22.1765,9082575.0],["2020-07-17",22.1765,22.6889,21.625,21.7726,6557780.0],["2020-07-20",21.7726,22.3632,21.2776,22.1895,5635577.0],["2020-07-21",22.1895,22.602,21.8334,22.3241,5221568.0],["2020-07-22",22.3241,23.1144,21.9507,22.7236,5233824.0],["2020-07-23",22.7236,23.1101,21.8421,22.8191,5339475.0],["2020-07-24",22.8191,23.0493,21.6076,21.8638,5375558.0],["2020-07-27",21.8638,22.1808,21.2819,22.0983,2860069.0],["2020-07-28",22.0983,23.0015,21.7553,21.968,4352175.0],["2020-07-29",21.968,23.7527,21.7596,22.9885,5687923.0],["2020-07-30",22.9885,23.1926,22.615,22.7497,3801600.0],["2020-07-31",22.7497,23.579,22.5846,22.7974,4025310.0],["2020-08-03",22.7974,24.2651,22.797422409057617,23.8526,5061618.0],["2020-08-04",23.8526,24.4909,22.7279,22.8365,6668424.0],["2020-08-05",22.8365,23.5313,22.836502075195312,23.3315,4816219.0],["2020-08-06",23.3315,23.6094,22.589,22.8756,3467475.0],["2020-08-07",22.8756,22.875581741333008,21.6467,22.0766,4014987.0],["2020-08-10",22.0766,22.5499,21.8508,22.2199,2332444.0],["2020-08-11",22.2199,22.5803,22.0375,22.1895,2375325.0],["2020-08-12",22.1895,22.2373,21.0605,21.5338,2939647.0],["2020-08-13",21.5338,21.9246,21.4122,21.5425,1597635.0],["2020-08-14",21.5425,22.272,21.4035,22.0245,2512350.0],["2020-08-17",22.0245,22.024477005004883,20.0053,21.7335,4255913.0],["2020-08-18",21.7335,22.4674,21.651,21.803,3034800.0],["2020-08-19",21.803,21.9376,21.3123,21.3514,2031840.0],["2020-08-20",21.3514,21.351411819458008,20.6262,20.6697,1915974.0],["2020-08-21",20.6697,21.2732,20.37,20.6349,2125579.0],["2020-08-24",20.6349,21.625,20.2832,21.2559,3425701.0],["2020-08-25",21.2559,22.0375,21.1517,21.6467,3918847.0],["2020-08-26",21.6467,21.64669418334961,20.5177,20.6089,2933599.0],["2020-08-27",20.6089,21.0474,20.535,20.8998,1878169.0],["2020-08-28",20.8998,21.2863,20.687,21.1039,1956746.0],["2020-08-31",21.1039,21.7205,21.0952,21.3427,2668252.0],["2020-09-01",21.3427,21.486,20.9953,21.3905,1757205.0],["2020-09-02",21.3905,21.9289,21.3644,21.7857,2743211.0],["2020-09-03",21.7857,21.955,21.5251,21.6901,2583675.0],["2020-09-04",21.6901,22.4804,21.3254,22.2373,3214732.0],["2020-09-07",22.2373,22.3588,21.3644,21.4904,3880318.0],["2020-09-08",21.4904,22.1157,21.2819,21.4079,2575057.0],["2020-09-09",21.4079,21.40786361694336,20.1095,20.5177,3573144.0],["2020-09-10",20.5177,20.9085,20.1269,20.3223,2772877.0],["2020-09-11",20.3223,20.4786,19.888,20.4395,1455300.0],["2020-09-14",20.4395,22.1374,20.2745,21.9116,4173367.0],["2020-09-15",21.9116,22.3632,21.7683,21.9724,3312544.0],["2020-09-16",21.9724,22.1417,21.486,21.6945,1768477.0],["2020-09-17",21.6945,22.1765,21.5816,22.0201,2921625.0],["2020-09-18",22.0201,22.2155,21.5034,21.9116,2328052.0],["2020-09-21",21.9116,22.45,21.803,21.9116,3014912.0],["2020-09-22",21.9116,21.9507,21.4209,21.4991,1758825.0],["2020-09-23",21.4991,21.7075,21.1039,21.3775,1767667.0],["2020-09-24",21.3775,21.4687,20.2832,20.2919,2603700.0],["2020-09-25",20.2919,20.4091,19.4104,19.571,2669625.0],["2020-09-28",19.571,19.571041107177734,18.6505,18.8155,2448675.0],["2020-09-29",18.8155,19.1802,18.6982,19.0543,1658475.0],["2020-09-30",19.0543,19.3148,18.8719,19.05,1662390.0],["2020-10-09",19.05,20.3179,19.049959182739258,20.192,2737219.0],["2020-10-12",20.192,20.6045,19.8446,20.4352,2808067.0],["2020-10-13",20.4352,20.6219,20.2788,20.4395,2499052.0],["2020-10-14",20.4395,20.4525,19.9228,19.9532,2137275.0],["2020-10-15",19.9532,20.1703,19.7187,19.723,1330875.0],["2020-10-16",19.723,21.4079,19.4799,20.9563,5123002.0],["2020-10-19",20.9563,25.151,20.956256866455078,25.151,22591662.0],["2020-10-20",25.151,25.8284,23.4618,24.3172,19692542.0],["2020-10-21",24.3172,29.146,22.3762,26.9314,21539022.0],["2020-10-22",26.9314,26.931354522705078,24.4302,24.7949,16453392.0],["2020-10-23",24.7949,24.79490852355957,23.0232,23.3619,12924645.0],["2020-10-26",23.3619,23.5356,22.5933,23.1231,7082550.0],["2020-10-27",23.1231,24.0567,22.8886,24.0437,9591057.0],["2020-10-28",24.0437,24.0567,22.3198,22.8408,8957441.0],["2020-10-29",22.8408,23.3532,22.1461,22.4066,6716200.0],["2020-10-30",22.4066,22.9407,21.7466,21.7813,6038673.0],["2020-11-02",21.7813,22.0418,21.321,21.777,4317570.0],["2020-11-03",21.777,22.5239,21.776966094970703,22.3198,4569525.0],["2020-11-04",22.3198,22.5325,21.7596,21.8204,4113900.0],["2020-11-05",21.8204,23.401,21.820388793945312,23.388,8584708.0],["2020-11-06",23.388,23.38797950744629,22.6802,22.8669,5305500.0],["2020-11-09",22.8669,24.048,22.866897583007812,23.7875,9331969.0],["2020-11-10",23.7875,23.787479400634766,22.0679,22.5369,7817625.0],["2020-11-11",22.5369,22.6889,20.9606,21.0084,5995433.0],["2020-11-12",21.0084,21.473,20.3614,20.5437,4152150.0],["2020-11-13",20.5437,20.8998,20.1182,20.7218,2500425.0],["2020-11-16",20.7218,20.9128,19.9966,20.344,2601555.0],["2020-11-17",20.344,20.4091,19.6318,19.9488,2848956.0],["2020-11-18",19.9488,20.2745,19.8099,20.0921,1970669.0],["2020-11-19",20.0921,20.6262,19.7621,20.4308,2432025.0],["2020-11-20",20.4308,20.8043,20.2745,20.7478,2602581.0],["2020-11-23",20.7478,20.74782371520996,20.0096,20.1182,2552625.0],["2020-11-24",20.1182,20.5003,20.0227,20.1616,1885950.0],["2020-11-25",20.1616,20.3657,19.7143,19.9966,2244143.0],["2020-11-26",19.9966,20.357,19.8359,20.0226,2034225.0],["2020-11-27",20.0226,20.192,19.393,19.4755,2175750.0],["2020-11-30",19.4755,19.6839,19.2367,19.4191,1652850.0],["2020-12-01",19.4191,19.7534,19.3235,19.6709,1749825.0],["2020-12-02",19.6709,20.509,19.6535,20.3266,3461085.0],["2020-12-03",20.3266,20.7739,20.2788,20.4569,3205237.0],["2020-12-04",20.4569,20.9172,20.3527,20.5177,2273897.0],["2020-12-07",20.5177,20.7913,20.3657,20.6827,2457159.0],["2020-12-08",20.6827,20.7695,20.0226,20.0487,2388143.0],["2020-12-09",20.0487,20.991,20.048704147338867,20.2311,4114172.0],["2020-12-10",20.2311,20.4308,19.7708,20.3223,2345850.0],["2020-12-11",20.3223,20.3222713470459,19.2801,19.3062,3442920.0],["2020-12-14",19.3062,19.9315,18.9848,19.1629,2017188.0],["2020-12-15",19.1629,19.3756,19.1064,19.2323,1452100.0],["2020-12-16",19.2323,19.4017,18.8068,18.9067,1638063.0],["2020-12-17",18.9067,19.10641098022461,18.1164,19.1064,2601112.0],["2020-12-18",19.1064,19.4147,18.6157,18.6982,1669725.0],["2020-12-21",18.6982,19.1498,18.1858,19.0369,1434150.0],["2020-12-22",19.0369,19.0413,18.1554,18.1598,2173725.0],["2020-12-23",18.1598,18.4985,17.8298,17.8688,1944225.0],["2020-12-24",17.8688,18.1467,17.3738,17.4563,1776150.0],["2020-12-25",17.4563,17.9861,17.2826,17.5084,1615050.0],["2020-12-28",17.5084,17.508420944213867,16.4228,16.5618,3064050.0],["2020-12-29",16.5618,17.3174,16.4793,16.9396,2303822.0],["2020-12-30",16.9396,17.0916,16.7702,16.9005,1302439.0],["2020-12-31",16.9005,18.3682,16.900487899780273,17.9948,3345034.0],["2021-01-04",17.9948,18.6722,17.808,18.4898,2562597.0],["2021-01-05",18.4898,18.8459,18.1728,18.6418,1970077.0],["2021-01-06",18.6418,19.076,17.8905,18.9718,3124237.0],["2021-01-07",18.9718,18.9717960357666,17.3174,17.4346,3710758.0],["2021-01-08",17.4346,17.8905,16.8614,17.5432,1895782.0],["2021-01-11",17.5432,17.795,16.8918,17.0221,1817775.0],["2021-01-12",17.0221,17.5084,16.9135,17.2826,1606140.0],["2021-01-13",17.2826,17.3738,16.6139,16.7138,2088247.0],["2021-01-14",16.7138,17.3695,16.5053,17.2913,2069325.0],["2021-01-15",17.2913,17.5736,17.1046,17.3174,1638562.0],["2021-01-18",17.3174,20.7826,17.317354202270508,19.3018,7856446.0],["2021-01-19",19.3018,19.301815032958984,18.3248,19.2758,5102208.0],["2021-01-20",19.2758,19.275760650634766,18.3595,18.6244,3147255.0],["2021-01-21",18.6244,18.6635,18.0034,18.1077,2954925.0],["2021-01-22",18.1077,18.3291,17.4824,17.5518,2382637.0],["2021-01-25",17.5518,17.55183982849121,16.9917,17.1697,1798965.0],["2021-01-26",17.1697,17.8428,17.169713973999023,17.4563,2127937.0],["2021-01-27",17.4563,17.6474,17.0959,17.1176,1589175.0],["2021-01-28",17.1176,17.4997,16.7659,17.0221,1677375.0],["2021-01-29",17.0221,17.3651,16.7702,17.0785,1325002.0],["2021-02-01",17.0785,17.5388,16.8701,17.5041,1914075.0],["2021-02-02",17.5041,17.7429,17.2131,17.6734,1570927.0],["2021-02-03",17.6734,17.7125,17.000364303588867,17.0004,1520797.0],["2021-02-04",17.0004,17.0525,15.4588,15.8323,3028819.0],["2021-02-05",15.8323,16.0581,15.1766,15.1983,1919250.0],["2021-02-08",15.1983,15.4501,15.0246,15.1288,1083600.0],["2021-02-09",15.1288,15.4632,15.0593,15.3589,883125.0],["2021-02-10",15.3589,15.7845,15.3199,15.4458,1098900.0],["2021-02-18",15.4458,16.2969,15.445796012878418,16.0668,1493077.0],["2021-02-19",16.0668,16.3056,15.9148,16.2404,1406279.0],["2021-02-22",16.2404,16.7268,16.1493,16.2665,1562850.0],["2021-02-23",16.2665,16.3056,15.9539,16.0494,1097572.0],["2021-02-24",16.0494,16.3577,15.9929,16.1102,990157.0],["2021-02-25",16.1102,16.4141,15.7888,15.7888,1207507.0],["2021-02-26",15.7888,16.197,15.6151,16.0668,1494675.0],["2021-03-01",16.0668,16.5444,16.066755294799805,16.5401,1456404.0],["2021-03-02",16.5401,16.6617,16.336,16.4359,1204780.0],["2021-03-03",16.4359,16.5792,16.2535,16.4793,1047825.0],["2021-03-04",16.4793,16.4923,16.0146,16.0537,1624950.0],["2021-03-05",16.0537,16.4359,15.9104,16.4185,1240519.0],["2021-03-08",16.4185,16.6399,16.1406,16.1449,1284300.0],["2021-03-09",16.1449,16.3273,15.2982,15.5457,1617795.0],["2021-03-10",15.5457,15.8496,15.2678,15.3459,1054957.0],["2021-03-11",15.3459,15.6108,14.9464,15.4675,1809675.0],["2021-03-12",15.4675,15.4719,14.7597,14.8596,1727482.0],["2021-03-15",14.8596,15.0246,14.6555,14.916,875925.0],["2021-03-16",14.916,15.3589,14.8943,15.3199,1325857.0],["2021-03-17",15.3199,15.5717,15.22,15.4588,1106775.0],["2021-03-18",15.4588,15.5413,15.1245,15.1679,941175.0],["2021-03-19",15.1679,15.5891,15.0724,15.3676,1330875.0],["2021-03-22",15.3676,15.6412,15.3589,15.5066,961200.0],["2021-03-23",15.5066,15.8106,15.4241,15.6325,1500300.0],["2021-03-24",15.6325,15.8453,15.4154,15.4415,1101600.0],["2021-03-25",15.4415,15.5848,15.372,15.4154,764325.0],["2021-03-26",15.4154,15.6846,15.372,15.6238,1108350.0],["2021-03-29",15.6238,15.7628,15.4328,15.5544,905625.0],["2021-03-30",15.5544,15.6151,15.4154,15.4545,852975.0],["2021-03-31",15.4545,15.454479217529297,14.7684,14.9942,1527286.0],["2021-04-01",14.9942,15.2374,14.8422,15.1375,1068075.0],["2021-04-02",15.1375,16.2231,15.0376,15.8974,2598750.0],["2021-04-06",15.8974,16.0624,15.7411,15.9104,1319044.0],["2021-04-07",15.9104,16.0668,15.7845,16.0364,1334700.0],["2021-04-08",16.0364,16.1319,15.5934,15.6325,1510650.0],["2021-04-09",15.6325,15.8887,15.4588,15.7628,1347300.0],["2021-04-12",15.7628,15.9321,15.2026,15.2851,1421100.0],["2021-04-13",15.2851,15.372,15.0854,15.1071,638100.0],["2021-04-14",15.1071,15.2634,15.0246,15.2417,1001250.0],["2021-04-15",15.2417,15.5891,14.9421,15.5457,1407600.0],["2021-04-16",15.5457,18.125,15.4979,17.5301,7593045.0],["2021-04-19",17.5301,19.3192,17.530132293701172,17.7342,11083833.0],["2021-04-20",17.7342,17.734222412109375,16.5878,16.6182,7162791.0],["2021-04-21",16.6182,16.6226,16.1362,16.1753,3614404.0],["2021-04-22",16.1753,16.5357,16.0668,16.2578,3510675.0],["2021-04-23",16.2578,17.2913,16.1623,16.7572,4969003.0],["2021-04-26",16.7572,16.844,16.336,16.4098,3296209.0],["2021-04-27",16.4098,17.148,16.409799575805664,16.6356,3778670.0],["2021-04-28",16.6356,16.7181,16.1666,16.2839,2917800.0],["2021-04-29",16.2839,16.8744,16.2491,16.5401,2672325.0],["2021-04-30",16.5401,16.6747,16.197,16.4359,2067707.0],["2021-05-06",16.4359,16.5444,16.2101,16.2926,1691883.0],["2021-05-07",16.2926,16.6313,16.2318,16.5878,1793079.0],["2021-05-10",16.5878,17.1827,16.5878,16.8744,2902207.0],["2021-05-11",16.8744,16.9222,16.3707,16.6573,1892164.0],["2021-05-12",16.6573,17.1437,16.4315,17.0351,2814358.0],["2021-05-13",17.0351,17.4433,16.7442,17.1958,2856150.0],["2021-05-14",17.1958,17.452,16.983,17.1567,2412751.0],["2021-05-17",17.1567,17.5345,17.1089,17.1827,1959295.0],["2021-05-18",17.1827,17.182741165161133,16.666,16.7051,2381634.0],["2021-05-19",16.7051,17.0438,16.5792,16.7094,1665819.0],["2021-05-20",16.7094,17.1089,16.6313,16.9439,1690663.0],["2021-05-21",16.9439,17.2305,16.8223,17.0177,1426911.0],["2021-05-24",17.0177,17.643,16.9483,17.5084,2273006.0],["2021-05-25",17.5084,18.1858,17.508420944213867,18.1033,3330900.0],["2021-05-26",18.1033,19.2627,17.8471,18.8328,6580642.0],["2021-05-27",18.8328,19.4277,18.5636,19.1021,4837594.0],["2021-05-28",19.1021,19.367,18.759,19.0543,3580816.0],["2021-05-31",19.0543,19.8576,18.9327,19.4321,3527883.0],["2021-06-01",19.4321,19.5754,19.1542,19.2888,2258145.0],["2021-06-02",19.2888,19.3496,18.5419,18.594,2793935.0],["2021-06-03",18.594,19.8533,18.594009399414062,19.367,4032258.0],["2021-06-04",19.367,19.8947,19.0224,19.777,4128900.0],["2021-06-07",19.777,20.392,19.6287,19.9733,3931650.0],["2021-06-08",19.9733,20.0649,19.3321,19.4804,2508270.0],["2021-06-09",19.4804,19.8468,19.1925,19.4542,2269350.0],["2021-06-10",19.4542,19.6287,19.0049,19.3277,2456970.0],["2021-06-11",19.3277,19.327693939208984,18.4509,18.5338,3489300.0],["2021-06-15",18.5338,18.8217,17.9973,18.4379,3221446.0],["2021-06-16",18.4379,18.765,18.15,18.1892,2341820.0],["2021-06-17",18.1892,19.1227,18.1107,19.1096,3818353.0],["2021-06-18",19.1096,19.8206,18.9918,19.6069,2941762.0],["2021-06-21",19.6069,19.8468,19.367,19.6069,2180700.0],["2021-06-22",19.6069,19.9558,19.2841,19.825,2971401.0],["2021-06-23",19.825,20.3876,19.5938,20.1521,2899320.0],["2021-06-24",20.1521,20.6276,19.6287,19.7377,3256278.0],["2021-06-25",19.7377,19.8904,19.1881,19.1925,1981575.0],["2021-06-28",19.1925,20.7759,19.0354,20.6319,4958745.0],["2021-06-29",20.6319,22.4639,20.631912231445312,20.9067,9426150.0],["2021-06-30",20.9067,22.0277,20.5011,21.5697,7180020.0],["2021-07-01",21.5697,22.4421,20.9198,21.6177,6984321.0],["2021-07-02",21.6177,23.0746,21.4083,22.5381,7404171.0],["2021-07-05",22.5381,25.2861,22.3418,25.1683,12393960.0],["2021-07-06",25.1683,25.168312072753906,23.0964,24.056,10059500.0],["2021-07-07",24.056,24.4268,22.8783,24.1651,6040815.0],["2021-07-08",24.1651,24.3395,23.2098,23.5239,4377357.0],["2021-07-09",23.5239,25.0549,23.2447,24.5882,7412296.0],["2021-07-12",24.5882,29.0548,24.3875,27.7418,11182824.0],["2021-07-13",27.7418,28.5968,27.2882,27.9207,6182885.0],["2021-07-14",27.9207,27.9774,26.3286,27.0003,4012922.0],["2021-07-15",27.0003,27.4365,24.863,25.6481,5044536.0],["2021-07-16",25.6481,26.5641,24.6885,24.8194,4705083.0],["2021-07-19",24.8194,25.5478,24.1215,24.5358,4034025.0],["2021-07-20",24.5358,24.8368,23.5806,24.3744,3369906.0],["2021-07-21",24.3744,25.7746,24.374441146850586,25.5304,4034061.0],["2021-07-22",25.5304,25.9447,24.0342,24.6056,4819500.0],["2021-07-23",24.6056,24.9022,23.4235,23.6067,3569175.0],["2021-07-26",23.6067,24.2828,23.0004,23.7027,4027950.0],["2021-07-27",23.7027,24.562,23.3494,23.4453,3837825.0],["2021-07-28",23.4453,23.6067,22.1019,22.6122,4553982.0],["2021-07-29",22.6122,24.3744,22.612226486206055,23.947,4904178.0],["2021-07-30",23.947,24.0866,22.6733,22.7518,5571225.0],["2021-08-02",22.7518,23.742,22.751806259155273,23.5893,5007375.0],["2021-08-03",23.5893,23.5937,21.8053,22.0539,5611018.0],["2021-08-04",22.0539,22.8521,21.6395,22.7518,5332410.0],["2021-08-05",22.7518,23.0528,22.1586,22.2807,2821275.0],["2021-08-06",22.2807,22.6777,22.1237,22.4203,2833875.0],["2021-08-09",22.4203,23.0092,21.9449,22.7562,2922210.0],["2021-08-10",22.7562,22.983,22.5163,22.8827,2674019.0],["2021-08-11",22.8827,23.0702,22.1499,22.381,3216960.0],["2021-08-12",22.381,23.7943,22.0321,23.5544,5266665.0],["2021-08-13",23.5544,23.554399490356445,22.7038,23.2578,4737890.0],["2021-08-16",23.2578,24.7975,23.092,24.3875,7258434.0],["2021-08-17",24.3875,24.6841,23.5762,23.9252,4832142.0],["2021-08-18",23.9252,24.7234,23.2491,23.9775,5296565.0],["2021-08-19",23.9775,23.9906,22.2458,23.2185,4677966.0],["2021-08-20",23.2185,24.2087,22.4726,23.236,3244650.0],["2021-08-23",23.236,26.5074,23.235979080200195,25.4736,9610110.0],["2021-08-24",25.4736,27.201,24.8368,27.1661,9840150.0],["2021-08-25",27.1661,27.5674,25.8313,26.5423,6651074.0],["2021-08-26",26.5423,26.8258,25.7921,26.2588,4265538.0],["2021-08-27",26.2588,26.346,25.382,25.5827,3223368.0],["2021-08-30",25.5827,26.3373,25.1247,25.2599,2619697.0],["2021-08-31",25.2599,25.4562,23.0702,23.6416,7104523.0],["2021-09-01",23.6416,24.1127,22.6297,23.1487,3180910.0],["2021-09-02",23.1487,23.4541,22.4683,23.2665,2182275.0],["2021-09-03",23.2665,23.3319,22.0801,22.1935,4288500.0],["2021-09-06",22.1935,24.1215,22.193479537963867,23.5239,5002785.0],["2021-09-07",23.5239,26.4682,23.2491,25.8095,8270952.0],["2021-09-08",25.8095,26.3199,24.8892,24.9895,5044950.0],["2021-09-09",24.9895,25.5478,24.4399,25.0287,4219152.0],["2021-09-10",25.0287,25.028730392456055,23.8815,24.4311,3589650.0],["2021-09-13",24.4311,24.8324,23.7507,24.1302,3317127.0],["2021-09-14",24.1302,24.3614,23.4148,23.55,2365733.0],["2021-09-15",23.55,24.4224,23.1095,24.2741,2707958.0],["2021-09-16",24.2741,26.4245,23.9383,25.8139,6359953.0],["2021-09-17",25.8139,26.346,25.1291,25.9098,5273325.0],["2021-09-22",25.9098,26.3242,25.0898,25.6787,4127325.0],["2021-09-23",25.6787,25.8662,24.6711,24.8848,3955050.0],["2021-09-24",24.8848,27.2053,24.6885,27.0221,9074934.0],["2021-09-27",27.0221,27.5586,25.7703,26.9349,6639502.0],["2021-09-28",26.9349,27.912,25.5522,27.6066,6782249.0],["2021-09-29",27.6066,27.60662841796875,25.8793,26.1934,4925610.0],["2021-09-30",26.1934,28.2129,26.1759,27.8291,5720850.0],["2021-10-08",27.8291,28.6797,27.2969,27.8073,5835534.0],["2021-10-11",27.8073,27.807279586791992,25.4955,25.5216,5911818.0],["2021-10-12",25.5216,25.521629333496094,23.9339,23.9993,6161595.0],["2021-10-13",23.9993,24.1389,23.4628,24.1127,2712780.0],["2021-10-14",24.1127,25.4649,23.7725,25.2294,3192975.0],["2021-10-15",25.2294,25.5085,24.7975,25.2207,1817700.0],["2021-10-18",25.2207,25.5042,24.0691,24.4268,3016035.0],["2021-10-19",24.4268,25.43,24.1563,25.068,2397129.0],["2021-10-20",25.068,25.3995,24.7757,24.863,1764135.0],["2021-10-21",24.863,25.0375,24.0168,24.0822,2442375.0],["2021-10-22",24.0822,27.6982,24.0124,26.9174,6809971.0],["2021-10-25",26.9174,26.9829,26.2152,26.6514,3380850.0],["2021-10-26",26.6514,27.0396,26.3068,27.0396,6118294.0],["2021-10-27",27.0396,30.5335,26.9872,29.6655,14308049.0],["2021-10-28",29.6655,30.9304,29.2293,29.6611,9889879.0],["2021-10-29",29.6611,30.5335,28.6622,29.997,7773700.0],["2021-11-01",29.997,31.2488,28.1999,30.6273,9573775.0],["2021-11-02",30.6273,30.9806,28.9327,29.5281,6594496.0],["2021-11-03",29.5281,35.0699,29.528057098388672,32.7602,13773015.0],["2021-11-04",32.7602,33.7155,31.7984,33.1266,9593053.0],["2021-11-05",33.1266,35.3054,31.661,31.661,11534475.0],["2021-11-08",31.661,32.1714,29.3645,30.9675,9033991.0],["2021-11-09",30.9675,32.6228,30.6403,32.5378,8586789.0],["2021-11-10",32.5378,32.537784576416016,31.0722,31.3666,5395950.0],["2021-11-11",31.3666,32.4724,30.7254,31.9097,5958450.0],["2021-11-12",31.9097,33.9903,31.7984,32.335,8014567.0],["2021-11-15",32.335,33.0612,31.0002,31.1245,7335049.0],["2021-11-16",31.1245,31.733,30.6207,31.3404,4762758.0],["2021-11-17",31.3404,33.8791,30.745,33.5454,9129039.0],["2021-11-18",33.5454,34.1997,32.4724,33.6959,7836223.0],["2021-11-19",33.6959,35.9074,33.4407,34.4025,8393460.0],["2021-11-22",34.4025,35.9728,33.8006,35.5933,7823479.0],["2021-11-23",35.5933,36.1102,34.396,34.4418,6566869.0],["2021-11-24",34.4418,36.7383,34.2389,36.1822,9437604.0],["2021-11-25",36.1822,36.5486,35.0241,35.3185,5511351.0],["2021-11-26",35.3185,36.1822,33.6304,34.2062,6053875.0],["2021-11-29",34.2062,35.5868,33.7613,34.5726,4402689.0],["2021-11-30",34.5726,36.4504,34.3175,36.0709,6806953.0],["2021-12-01",36.0709,37.2094,35.3578,35.8419,5351043.0],["2021-12-02",35.8419,36.1691,34.1408,34.6904,5176431.0],["2021-12-03",34.6904,37.4122,34.6773,36.9412,7981594.0],["2021-12-06",36.9412,36.9412,35.3185,35.4297,4477803.0],["2021-12-07",35.4297,35.698,31.0198,31.9293,9974250.0],["2021-12-08",31.9293,32.8649,31.5433,31.9424,5521278.0],["2021-12-09",31.9424,32.2957,31.1442,31.7068,3837226.0],["2021-12-10",31.7068,31.805,30.7516,31.4713,3440700.0],["2021-12-13",31.4713,32.2368,31.1442,31.8442,3100650.0],["2021-12-14",31.8442,32.9107,31.5891,31.7657,4292457.0],["2021-12-15",31.7657,32.2041,31.2096,31.9228,3076482.0],["2021-12-16",31.9228,32.2892,31.5367,32.2237,3666519.0],["2021-12-17",32.2237,32.5051,31.4059,31.5367,3818550.0],["2021-12-20",31.5367,31.6022,29.6393,30.9937,5832088.0],["2021-12-21",30.9937,31.3993,30.7189,31.1442,2570100.0],["2021-12-22",31.1442,32.2957,31.0329,31.6741,4183893.0],["2021-12-23",31.6741,32.3873,31.1769,31.8181,4082325.0],["2021-12-24",31.8181,35.7242,31.818065643310547,33.1397,10484352.0],["2021-12-27",33.1397,34.2193,32.492,33.8137,5889849.0],["2021-12-28",33.8137,34.6511,32.7144,32.9107,4899735.0],["2021-12-29",32.9107,33.107,31.4059,31.8573,4251792.0],["2021-12-30",31.8573,34.9914,31.8377,34.6119,9607275.0],["2021-12-31",34.6119,34.6773,33.251,33.7024,5014465.0],["2022-01-04",33.7024,34.5203,32.8257,33.4407,3963750.0],["2022-01-05",33.4407,33.8922,32.3873,33.7875,3866415.0],["2022-01-06",33.7875,35.0045,32.8518,34.7427,5916598.0],["2022-01-07",34.7427,34.9259,32.5836,32.6425,4767528.0],["2022-01-10",32.6425,33.3098,30.7516,32.3873,4785486.0],["2022-01-11",32.3873,32.8715,31.3404,31.4713,3591286.0],["2022-01-12",31.4713,32.4527,31.2161,31.9816,2679678.0],["2022-01-13",31.9816,32.6098,31.5433,31.7854,2293635.0],["2022-01-14",31.7854,32.7014,31.1834,32.0144,2609460.0],["2022-01-17",32.0144,36.5617,31.8377,35.6849,9871804.0],["2022-01-18",35.6849,37.2748,35.0241,35.855,7348284.0],["2022-01-19",35.855,36.6402,34.2389,35.1549,6148339.0],["2022-01-20",35.1549,35.7111,33.4996,33.7809,3582234.0],["2022-01-21",33.7809,34.0165,32.3808,32.4724,3266290.0],["2022-01-24",32.4724,33.6174,32.0667,32.8191,3225910.0],["2022-01-25",32.8191,33.3687,30.7908,31.0787,3845092.0],["2022-01-26",31.0787,32.1518,30.961,31.4059,2916744.0],["2022-01-27",31.4059,31.733,30.0188,30.0319,3549786.0],["2022-01-28",30.0319,30.9937,28.9065,30.4637,4156161.0],["2022-02-07",30.4637,31.5498,29.5608,29.6851,3918574.0],["2022-02-08",29.6851,30.0253,28.2718,29.1159,4471113.0],["2022-02-09",29.1159,29.3187,27.6633,28.7037,4646794.0],["2022-02-10",28.7037,28.703655242919922,26.9174,27.2184,5273317.0],["2022-02-11",27.2184,27.467,26.1323,26.4594,3276226.0],["2022-02-14",26.4594,26.6623,25.6547,26.2566,2375850.0],["2022-02-15",26.2566,27.081,26.1127,26.7866,2670840.0],["2022-02-16",26.7866,27.7419,26.786590576171875,27.5717,3875964.0],["2022-02-17",27.5717,27.7091,27.009,27.5783,2543475.0],["2022-02-18",27.5783,28.0363,27.1399,27.8727,2157354.0],["2022-02-21",27.8727,29.1093,27.872705459594727,28.5335,3030346.0],["2022-02-22",28.5335,29.1355,27.925,28.5793,3393478.0],["2022-02-23",28.5793,30.1496,28.57933807373047,29.9272,4062693.0],["2022-02-24",29.9272,30.4702,28.828,29.443,3930675.0],["2022-02-25",29.443,30.0777,28.9915,29.214,2435325.0],["2022-02-28",29.214,29.7636,28.7887,29.5869,2606325.0],["2022-03-01",29.5869,29.8487,28.985,29.2271,2043225.0],["2022-03-02",29.2271,29.5608,28.8803,29.3972,2034375.0],["2022-03-03",29.3972,29.6916,27.5586,27.6568,4140975.0],["2022-03-04",27.6568,28.3569,27.2184,27.3231,2553303.0],["2022-03-07",27.3231,27.5914,26.466,26.6819,2008500.0],["2022-03-08",26.6819,27.2642,25.8444,26.3548,2842884.0],["2022-03-09",26.3548,26.7931,24.405,25.6874,4120725.0],["2022-03-10",25.6874,26.7604,25.687379837036133,26.3875,2884425.0],["2022-03-11",26.3875,26.387470245361328,24.6667,25.2228,5546643.0],["2022-03-14",25.2228,25.222837448120117,22.7693,22.9328,8881125.0],["2022-03-15",22.9328,23.6198,22.5403,22.573,4756725.0],["2022-03-16",22.573,23.6067,22.1215,23.5609,4019325.0],["2022-03-17",23.5609,24.634,23.5609,24.3723,3842724.0],["2022-03-18",24.3723,24.37226104736328,23.5544,23.8881,2751544.0],["2022-03-21",23.8881,24.6078,23.6329,24.4704,3206427.0],["2022-03-22",24.4704,24.470401763916016,23.8161,23.9862,2862220.0],["2022-03-23",23.9862,25.5304,23.803,24.9153,5882592.0],["2022-03-24",24.9153,24.915321350097656,23.6656,23.9928,3611560.0],["2022-03-25",23.9928,24.4966,23.9208,23.9928,1974574.0],["2022-03-28",23.9928,24.0975,23.0964,23.8357,2381839.0],["2022-03-29",23.8357,24.333,23.5675,23.6198,1816062.0],["2022-03-30",23.6198,24.1825,23.619829177856445,23.875,1930270.0],["2022-03-31",23.875,23.875001907348633,22.8151,23.1291,3762054.0],["2022-04-01",23.1291,23.3189,22.4945,22.5337,3005743.0],["2022-04-06",22.5337,22.6122,21.67,21.7878,3560634.0],["2022-04-07",21.7878,21.8532,20.9896,21.0288,3393450.0],["2022-04-08",21.0288,21.1728,19.9558,20.4531,4969623.0],["2022-04-11",20.4531,20.5905,19.3015,19.5698,2933214.0],["2022-04-12",19.5698,19.9362,19.1772,19.8838,2682951.0],["2022-04-13",19.8838,19.883840560913086,19.0725,19.1052,1972425.0],["2022-04-14",19.1052,19.5436,18.9351,19.1641,2350273.0],["2022-04-15",19.1641,19.164121627807617,18.5164,18.7781,2555059.0],["2022-04-18",18.7781,19.3408,18.1892,19.2688,2913100.0],["2022-04-19",19.2688,20.5643,18.9744,19.1249,6779308.0],["2022-04-20",19.1249,19.4716,18.6472,18.6472,3306900.0],["2022-04-21",18.6472,18.8762,17.8228,17.9144,2616075.0],["2022-04-22",17.9144,17.9929,17.3779,17.548,2474221.0],["2022-04-25",17.548,17.54802703857422,15.9516,16.0759,3419925.0],["2022-04-26",16.0759,16.0955,14.9701,15.0028,4908352.0],["2022-04-27",15.0028,15.7029,14.4009,15.6768,3856549.0],["2022-04-28",15.6768,15.8011,15.1533,15.5197,3100957.0],["2022-04-29",15.5197,16.1348,15.4347,15.9647,2661822.0],["2022-05-05",15.9647,16.5208,15.7422,16.246,2473503.0],["2022-05-06",16.246,16.2918,15.6244,16.0693,1662241.0],["2022-05-09",16.0693,16.4881,15.9516,16.2525,1405789.0],["2022-05-10",16.2525,16.7171,15.7226,16.5601,2487525.0],["2022-05-11",16.5601,17.4695,16.4292,16.7302,3801204.0],["2022-05-12",16.7302,17.0573,16.5862,16.8807,2140033.0],["2022-05-13",16.8807,17.1882,16.5666,16.7105,1719825.0],["2022-05-16",16.7105,17.3256,16.6189,16.9199,2659875.0],["2022-05-17",16.9199,17.09,16.3572,16.861,2286021.0],["2022-05-18",16.861,17.2471,16.861024856567383,17.0573,2316750.0],["2022-05-19",17.0573,17.0769,16.5862,16.9853,1843560.0],["2022-05-20",16.9853,17.4368,16.9134,17.2209,2077275.0],["2022-05-23",17.2209,17.6004,17.0181,17.6004,2593350.0],["2022-05-24",17.6004,17.6331,16.3899,16.3965,3161269.0],["2022-05-25",16.3965,16.7956,16.3114,16.7105,2360404.0],["2022-05-26",16.7105,17.1326,16.1566,17.06,2407650.0],["2022-05-27",17.06,17.37,16.7501,16.8886,1890954.0],["2022-05-30",16.8886,17.2183,16.638,17.1524,1818121.0],["2022-05-31",17.1524,17.8514,16.9809,17.7591,3142771.0],["2022-06-01",17.7591,18.0756,17.6733,17.8448,2754891.0],["2022-06-02",17.8448,19.1439,17.6338,18.867,4744185.0],["2022-06-06",18.867,19.9353,18.866952896118164,19.9155,7080673.0],["2022-06-07",19.9155,19.915481567382812,18.9922,19.1439,4945803.0],["2022-06-08",19.1439,19.3022,18.3987,18.9197,3588375.0],["2022-06-09",18.9197,18.919706344604492,17.9899,18.2207,2442375.0],["2022-06-10",18.2207,18.8538,17.9569,18.6361,2557950.0],["2022-06-13",18.6361,18.9659,18.379,18.8406,2358571.0],["2022-06-14",18.8406,18.8405704498291,17.8448,18.5372,2413062.0],["2022-06-15",18.5372,19.0912,18.4779,18.7548,2660550.0],["2022-06-16",18.7548,19.5066,18.5966,19.0846,3101959.0],["2022-06-17",19.0846,20.9838,19.08456802368164,20.5749,8074408.0],["2022-06-20",20.5749,21.1684,20.3771,20.443,5918428.0],["2022-06-21",20.443,21.1948,20.1793,20.8453,5127075.0],["2022-06-22",20.8453,21.2937,20.3046,21.1091,6494808.0],["2022-06-23",21.1091,22.1576,20.7728,21.7158,7701675.0],["2022-06-24",21.7158,22.3357,21.3729,21.8543,5896126.0],["2022-06-27",21.8543,22.4148,21.3069,21.696,5315913.0],["2022-06-28",21.696,22.3555,20.964,22.0983,5163454.0],["2022-06-29",22.0983,22.6192,21.6037,21.9796,5379385.0],["2022-06-30",21.9796,22.3225,21.6828,21.8872,4046344.0],["2022-07-01",21.8872,22.217,21.5377,21.6103,3273028.0],["2022-07-04",21.6103,21.94,21.1091,21.7224,3395025.0],["2022-07-05",21.7224,23.2127,21.6828,22.7775,6413229.0],["2022-07-06",22.7775,24.3932,22.3027,24.0305,7987678.0],["2022-07-07",24.0305,25.6989,23.7403,25.2571,8312425.0],["2022-07-08",25.2571,25.5736,23.9513,24.136,5374873.0],["2022-07-11",24.136,24.9273,23.7403,24.7097,4575382.0],["2022-07-12",24.7097,24.9669,23.7799,23.8854,2823315.0],["2022-07-13",23.8854,24.2151,23.5293,23.8722,1911255.0],["2022-07-14",23.8722,24.7427,23.4304,24.136,2873508.0],["2022-07-15",24.136,24.3932,23.371,23.3974,3007134.0],["2022-07-18",23.3974,23.7337,22.8039,23.127,4088968.0],["2022-07-19",23.127,23.9381,22.9358,23.5689,3870309.0],["2022-07-20",23.5689,23.7139,22.9687,23.094,3165679.0],["2022-07-21",23.094,23.7073,22.7907,23.4633,3398143.0],["2022-07-22",23.4633,23.9777,22.9358,23.1072,2946759.0],["2022-07-25",23.1072,23.3051,22.1906,22.2104,3515625.0],["2022-07-26",22.2104,22.5797,21.9202,22.428,2373036.0],["2022-07-27",22.428,23.0809,21.9928,22.883,2844124.0],["2022-07-28",22.883,23.6282,22.883020401000977,23.404,3178572.0],["2022-07-29",23.404,23.5359,22.5401,22.5533,2856381.0],["2022-08-01",22.5533,24.2349,22.0257,24.0371,4965337.0],["2022-08-02",24.0371,27.7168,23.7535,26.3188,17811198.0],["2022-08-03",26.3188,31.324,26.318769454956055,29.9194,17390826.0],["2022-08-04",29.9194,30.3348,28.4554,29.3457,10480155.0],["2022-08-05",29.3457,31.8977,29.2665,30.8624,12052755.0],["2022-08-08",30.8624,32.1813,29.6886,31.4163,7081809.0],["2022-08-09",31.4163,31.7856,30.3348,31.1921,5067277.0],["2022-08-10",31.1921,34.2916,30.9943,33.2496,8836959.0],["2022-08-11",33.2496,35.9863,32.4517,33.2364,10498524.0],["2022-08-12",33.2364,33.2826,31.1921,31.39,8249248.0],["2022-08-15",31.39,32.1286,31.0141,31.6669,4475032.0],["2022-08-16",31.6669,32.8474,30.9943,32.6825,4279050.0],["2022-08-17",32.6825,32.6824951171875,31.4625,31.7922,5599575.0],["2022-08-18",31.7922,31.8054,31.0009,31.1394,3805140.0],["2022-08-19",31.1394,31.9307,30.2689,30.3876,4637550.0],["2022-08-22",30.3876,30.9152,29.1346,29.7545,4516123.0],["2022-08-23",29.7545,30.4667,29.5039,29.9985,2601825.0],["2022-08-24",29.9985,30.137,28.0268,28.2905,4507101.0],["2022-08-25",28.2905,28.5873,27.0442,27.8883,4058676.0],["2022-08-26",27.8883,28.3565,27.2156,27.275,2220225.0],["2022-08-29",27.275,29.2335,26.7078,27.7959,3606667.0],["2022-08-30",27.7959,28.4092,27.3673,27.4464,1983136.0],["2022-08-31",27.4464,27.8355,25.6989,25.811,3146191.0],["2022-09-01",25.811,26.2528,25.2702,25.3889,2191681.0],["2022-09-02",25.3889,26.9584,25.388938903808594,26.4243,2172012.0],["2022-09-05",26.4243,26.9057,24.6438,24.9405,5339733.0],["2022-09-06",24.9405,25.6066,24.4327,25.1318,4723050.0],["2022-09-07",25.1318,28.1191,24.9801,26.8331,6741040.0],["2022-09-08",26.8331,26.9848,25.4549,25.5538,4420561.0],["2022-09-09",25.5538,25.7516,24.1096,24.5712,4144588.0],["2022-09-13",24.5712,25.2571,24.3206,24.6833,2174250.0],["2022-09-14",24.6833,24.835,23.8128,24.1821,4066426.0],["2022-09-15",24.1821,24.314,22.461,22.8039,5216850.0],["2022-09-16",22.8039,23.5095,22.5731,22.5863,2505445.0],["2022-09-19",22.5863,23.1006,22.1576,22.1576,2226681.0],["2022-09-20",22.1576,22.8764,22.157621383666992,22.4676,1871593.0],["2022-09-21",22.4676,22.8566,21.7751,22.6786,2263810.0],["2022-09-22",22.6786,23.404,22.3818,22.8303,2701576.0],["2022-09-23",22.8303,23.1996,21.7751,21.9136,3019276.0],["2022-09-26",21.9136,22.1774,21.3861,21.696,2993175.0],["2022-09-27",21.696,22.217,21.6301,22.0587,2120370.0],["2022-09-28",22.0587,22.0917,21.2805,21.2805,2131725.0],["2022-09-29",21.2805,21.7488,21.1355,21.3597,1639650.0],["2022-09-30",21.3597,21.4916,20.542,20.5486,1672522.0],["2022-10-10",20.5486,20.9706,20.1727,20.4101,1799727.0],["2022-10-11",20.4101,20.41006851196289,19.7902,19.955,2692050.0],["2022-10-12",19.955,20.825525283813477,19.6187,20.8255,3520318.0],["2022-10-13",20.8255,21.8872,20.5749,21.1882,3445200.0],["2022-10-14",21.1882,21.9994,21.18822479248047,21.9136,2651175.0],["2022-10-17",21.9136,22.7182,21.6301,22.6984,3079800.0],["2022-10-18",22.6984,22.8105,22.3423,22.5995,1861453.0],["2022-10-19",22.5995,22.9358,22.1246,22.1246,2560683.0],["2022-10-20",22.1246,22.606,21.3003,22.0785,3303094.0],["2022-10-21",22.0785,22.0785,21.1091,21.6301,2677369.0],["2022-10-24",21.6301,23.4436,21.63005828857422,22.9028,5916037.0],["2022-10-25",22.9028,24.558,22.4214,23.5161,8599053.0],["2022-10-26",23.5161,24.9735,22.8369,24.3338,7876447.0],["2022-10-27",24.3338,24.7163,23.6744,23.892,5790906.0],["2022-10-28",23.892,24.2613,22.672,22.8171,4392298.0],["2022-10-31",22.8171,23.9711,22.3555,23.5095,4064205.0],["2022-11-01",23.5095,23.615,22.7511,23.582,3679030.0],["2022-11-02",23.582,24.4987,23.3314,24.0766,4452751.0],["2022-11-03",24.0766,24.5778,23.8063,24.3866,3762450.0],["2022-11-04",24.3866,24.8482,23.859,24.6174,5299021.0],["2022-11-07",24.6174,24.7559,24.0041,24.1228,4385089.0],["2022-11-08",24.1228,24.1755,23.5425,23.9118,2208456.0],["2022-11-09",23.9118,24.2415,23.4897,23.8656,2269800.0],["2022-11-10",23.8656,24.1755,23.3051,23.5425,2892988.0],["2022-11-11",23.5425,24.3008,23.542470932006836,23.5754,4251123.0],["2022-11-14",23.5754,24.3602,23.1006,23.7403,3611491.0],["2022-11-15",23.7403,24.4987,23.3974,24.3338,5212290.0],["2022-11-16",24.3338,25.9759,24.333818435668945,25.6659,7485462.0],["2022-11-17",25.6659,26.6815,25.1581,26.5034,8420275.0],["2022-11-18",26.5034,26.503416061401367,25.6461,25.7912,4874025.0],["2022-11-21",25.7912,28.1059,25.4615,28.007,8398330.0],["2022-11-22",28.007,29.3918,27.0442,28.0927,8493715.0],["2022-11-23",28.0927,28.1257,26.6155,27.4201,4537863.0],["2022-11-24",27.4201,28.7126,27.0574,28.2905,5310394.0],["2022-11-25",28.2905,28.4686,27.3673,28.2905,2974963.0],["2022-11-28",28.2905,29.2138,27.242,28.0663,4711456.0],["2022-11-29",28.0663,29.2138,27.5058,29.1544,4411332.0],["2022-11-30",29.1544,29.7413,28.7192,29.0225,3434602.0],["2022-12-01",29.0225,29.372,28.3565,28.3697,2933337.0],["2022-12-02",28.3697,29.1478,27.5454,28.1059,3476259.0],["2022-12-05",28.1059,29.0819,27.6904,27.9146,2973669.0],["2022-12-06",27.9146,28.2444,27.209,27.6838,2307174.0],["2022-12-07",27.6838,27.8817,27.2684,27.5717,1899000.0],["2022-12-08",27.5717,29.1017,27.3343,28.7192,3133773.0],["2022-12-09",28.7192,28.71917724609375,27.5519,28.0927,2139375.0],["2022-12-12",28.0927,28.884,27.3014,28.7522,2814603.0],["2022-12-13",28.7522,28.752151489257812,27.5058,27.5585,2286450.0],["2022-12-14",27.5585,28.251,26.6419,26.7936,2409145.0],["2022-12-15",26.7936,27.4662,26.7408,26.9057,2104834.0],["2022-12-16",26.9057,27.2354,25.8572,27.0969,3141640.0],["2022-12-19",27.0969,27.1299,25.7187,25.7714,2622984.0],["2022-12-20",25.7714,26.1473,25.6132,25.8637,996525.0],["2022-12-21",25.8637,26.1012,25.6198,25.8506,935475.0],["2022-12-22",25.8506,26.2792,25.0658,25.1713,1570950.0],["2022-12-23",25.1713,25.3758,24.5382,24.6701,1431600.0],["2022-12-26",24.6701,25.9824,24.6701,25.811,1507554.0],["2022-12-27",25.811,26.1143,25.4747,25.7846,1039050.0],["2022-12-28",25.7846,25.989,25.323,25.3955,952984.0],["2022-12-29",25.3955,25.8901,25.131752014160156,25.1318,1008600.0],["2022-12-30",25.1318,25.4417,24.8614,24.9339,938250.0],["2023-01-03",24.9339,26.4902,24.7954,26.3715,2234265.0],["2023-01-04",26.3715,26.576,25.7714,26.1737,1504146.0],["2023-01-05",26.1737,27.0903,25.8637,26.7606,1855560.0],["2023-01-06",26.7606,27.1695,26.3847,27.0705,1898208.0],["2023-01-09",27.0705,27.2618,26.5957,26.8002,1607025.0],["2023-01-10",26.8002,27.0771,26.5298,26.7474,954882.0],["2023-01-11",26.7474,27.1695,26.2528,26.299,1119247.0],["2023-01-12",26.299,27.453,26.29898452758789,26.576,1637670.0],["2023-01-13",26.576,26.6947,25.9231,26.1803,1142895.0],["2023-01-16",26.1803,27.031,26.0418,26.9848,1429350.0],["2023-01-17",26.9848,28.1916,26.8002,27.5058,2661891.0],["2023-01-18",27.5058,27.9278,27.0112,27.031,1307055.0],["2023-01-19",27.031,27.209,26.8134,27.1167,961327.0],["2023-01-20",27.1167,27.6509,27.11670684814453,27.4201,927727.0],["2023-01-30",27.4201,28.0136,27.420055389404297,27.6838,1197399.0],["2023-01-31",27.6838,28.4224,27.2024,28.2114,1934148.0],["2023-02-01",28.2114,28.6334,28.0004,28.5082,1585594.0],["2023-02-02",28.5082,28.8709,28.0927,28.1586,1418779.0],["2023-02-03",28.1586,28.739,27.9212,28.3763,1248231.0],["2023-02-06",28.3763,28.5939,27.9938,28.1982,1287637.0],["2023-02-07",28.1982,30.3282,28.1125,29.1742,4020565.0],["2023-02-08",29.1742,32.1088,29.174203872680664,29.8073,5138959.0],["2023-02-09",29.8073,31.9703,29.3061,31.6537,8119560.0],["2023-02-10",31.6537,32.8935,29.3523,29.4973,10216678.0],["2023-02-13",29.4973,29.9919,28.7192,29.1808,5749678.0],["2023-02-14",29.1808,30.3019,29.1544,29.4775,4115209.0],["2023-02-15",29.4775,29.477548599243164,28.6071,28.9038,3737770.0],["2023-02-16",28.9038,29.227,27.697,27.763,3788302.0],["2023-02-17",27.763,28.0268,26.3122,26.6353,4053693.0],["2023-02-20",26.6353,26.7606,26.2133,26.6617,2519611.0],["2023-02-21",26.6617,28.429,26.661684036254883,27.8817,4352952.0],["2023-02-22",27.8817,29.1808,27.275,28.4554,3565021.0],["2023-02-23",28.4554,29.4644,28.4224,28.8247,4149427.0],["2023-02-24",28.8247,29.1808,28.2905,28.4488,2161174.0],["2023-02-27",28.4488,28.8709,28.1784,28.2905,1788393.0],["2023-02-28",28.2905,28.983,28.0663,28.3763,2278906.0],["2023-03-01",28.3763,28.8709,27.9608,28.7983,3086128.0],["2023-03-02",28.7983,31.113,28.7653,30.3348,7030495.0],["2023-03-03",30.3348,30.334836959838867,28.2773,28.495,5615400.0],["2023-03-06",28.495,28.7851,28.0663,28.5477,2347842.0],["2023-03-07",28.5477,28.54772186279297,27.0837,27.6904,3657424.0],["2023-03-08",27.6904,28.462,27.242,28.4026,2793997.0],["2023-03-09",28.4026,28.6269,28.0927,28.4422,1302450.0],["2023-03-10",28.4422,28.442203521728516,27.6245,27.8487,2790231.0],["2023-03-13",27.8487,28.3235,27.6245,28.007,1948852.0],["2023-03-14",28.007,28.1323,26.8397,27.3673,2703180.0],["2023-03-15",27.3673,27.7102,26.701251983642578,26.7013,2138625.0],["2023-03-16",26.7013,26.754,26.1012,26.1473,1738474.0],["2023-03-17",26.1473,27.209,26.14731216430664,26.8793,2458737.0],["2023-03-20",26.8793,27.4992,26.721,26.8661,2341462.0],["2023-03-21",26.8661,27.9938,26.8397,27.7366,2723001.0],["2023-03-22",27.7366,30.7833,27.5124,29.7941,8847564.0],["2023-03-23",29.7941,31.0998,29.3325,30.9152,9497808.0],["2023-03-24",30.9152,30.9679,29.5501,30.2491,6257550.0],["2023-03-27",30.2491,31.2779,30.1898,30.9415,5338981.0],["2023-03-28",30.9415,31.4955,30.0051,30.0447,6161431.0],["2023-03-29",30.0447,31.5087,29.8468,30.8624,8343193.0],["2023-03-30",30.8624,31.0273,29.7281,29.86,5343508.0],["2023-03-31",29.86,30.5525,29.3325,30.4272,3898861.0],["2023-04-03",30.4272,33.1771,30.427162170410156,32.7221,12610075.0],["2023-04-04",32.7221,34.463,31.4559,31.9637,16536226.0],["2023-04-06",31.9637,37.3118,31.4757,36.2765,21635155.0],["2023-04-07",36.2765,36.5667,34.2586,34.7334,14017969.0],["2023-04-10",34.7334,39.2374,34.4762,36.2765,16101286.0],["2023-04-11",36.2765,37.0085,34.2256,35.1554,13865271.0],["2023-04-12",35.1554,35.15544128417969,33.2364,34.7532,11015820.0],["2023-04-13",34.7532,36.6326,32.4978,32.6693,14373243.0],["2023-04-14",32.6693,37.5097,32.6693000793457,37.1404,20370309.0],["2023-04-17",37.1404,38.1164,35.5313,36.4018,14619819.0],["2023-04-18",36.4018,43.6822,36.40180587768555,43.6822,20689794.0],["2023-04-19",43.6822,48.0082,43.68216323852539,45.7001,29148180.0],["2023-04-20",45.7001,49.3535,44.8758,47.7972,24297271.0],["2023-04-21",47.7972,47.797157287597656,43.702,44.4142,18403038.0],["2023-04-24",44.4142,48.1401,43.8734,48.1401,23084047.0],["2023-04-25",48.1401,48.14006805419922,41.5455,42.8644,20028046.0],["2023-04-26",42.8644,44.1833,38.2549,39.5672,20926036.0],["2023-04-27",39.5672,39.567176818847656,34.4168,35.3005,18422385.0],["2023-04-28",35.3005,37.5559,34.6213,36.6854,15414351.0],["2023-05-04",36.6854,38.0504,35.8413,37.1074,12545631.0],["2023-05-05",37.1074,37.107421875,32.9595,33.1705,16343296.0],["2023-05-08",33.1705,35.0895,32.4715,34.4894,9580503.0],["2023-05-09",34.4894,36.1051,33.8959,34.1399,9649381.0],["2023-05-10",34.1399,35.8742,33.1705,33.8629,8224842.0],["2023-05-11",33.8629,33.9618,32.6759,33.2958,6224250.0],["2023-05-12",33.2958,34.7861,33.1705,33.6321,10157184.0],["2023-05-15",33.6321,34.7532,32.2341,34.0476,9336771.0],["2023-05-16",34.0476,36.6458,34.0014,35.8611,17423890.0],["2023-05-17",35.8611,37.4569,34.4564,37.2063,18942979.0],["2023-05-18",37.2063,41.35,37.20634078979492,39.9776,25168450.0],["2023-05-19",39.9776,39.97758865356445,36.6859,37.7798,19425793.0],["2023-05-22",37.7798,37.779815673828125,35.1146,35.6019,13441237.0],["2023-05-23",35.6019,40.7533,35.601932525634766,38.7047,25000001.0],["2023-05-24",38.7047,46.441627502441406,38.2572,46.4416,37048814.0],["2023-05-25",46.4416,51.2051,43.9057,45.2483,47955705.0],["2023-05-26",45.2483,54.2979,44.9897,51.7024,48456015.0],["2023-05-29",51.7024,61.8061,49.793,58.6736,46156145.0],["2023-05-30",58.6736,62.5321,56.078,58.962,45174955.0],["2023-05-31",58.962,58.961971282958984,53.9001,55.5907,36911457.0],["2023-06-01",55.5907,55.59072494506836,52.4184,53.6316,27034295.0],["2023-06-02",53.6316,56.267,52.9057,53.5322,25738348.0],["2023-06-05",53.5322,54.5764,51.7421,52.667,19370049.0],["2023-06-06",52.667,53.6515,49.1267,49.6736,22637667.0],["2023-06-07",49.6736,54.4769,49.2261,54.3775,34745911.0],["2023-06-08",54.3775,57.1719,50.9863,53.8603,32374267.0],["2023-06-09",53.8603,54.6957,50.5189,53.1841,29044405.0],["2023-06-12",53.1841,57.3808,52.13,55.8692,30935042.0],["2023-06-13",55.8692,56.6846,52.6073,55.4018,26100160.0],["2023-06-14",55.4018,61.8758,54.7156,57.162,39979319.0],["2023-06-15",57.162,60.5432,54.2681,54.2979,35979346.0],["2023-06-16",54.2979,65.15750122070312,52.7068,65.1575,38340168.0],["2023-06-19",65.1575,75.7585,65.15750122070312,71.7906,47806027.0],["2023-06-20",71.7906,73.3121,66.9873,73.2922,40560112.0],["2023-06-21",73.2922,73.292236328125,67.2956,67.2956,29891092.0],["2023-06-26",67.2956,71.8801,65.2172,70.1597,33254812.0],["2023-06-27",70.1597,70.15967559814453,62.4625,63.636,30224377.0],["2023-06-28",63.636,63.63596725463867,54.1587,56.5852,30422504.0],["2023-06-29",56.5852,59.5388,55.9487,58.2758,23929653.0],["2023-06-30",58.2758,63.3575,55.9885,60.941,28739099.0],["2023-07-03",60.941,63.1487,58.9023,62.1542,22699214.0],["2023-07-04",62.1542,64.1929,60.3542,62.1741,23522118.0],["2023-07-05",62.1741,63.805,59.3995,62.1343,22456077.0],["2023-07-06",62.1343,70.1099,60.4636,66.8779,37078615.0],["2023-07-07",66.8779,71.4724,63.994,68.2602,33532336.0],["2023-07-10",68.2602,68.9166,64.9188,66.5995,22067332.0],["2023-07-11",66.5995,67.2459,62.9995,64.4315,22746032.0],["2023-07-12",64.4315,64.4315414428711,56.5852,56.6846,30254502.0],["2023-07-13",56.6846,59.3299,55.004,58.2658,26124513.0],["2023-07-14",58.2658,60.5133,57.87799835205078,57.878,21267700.0],["2023-07-17",57.878,59.2603,55.9487,56.5554,15520364.0],["2023-07-18",56.5554,56.8736,54.1488,54.2084,15011157.0],["2023-07-19",54.2084,54.7056,52.8858,52.9156,9490127.0],["2023-07-20",52.9156,52.9852,49.8924,49.9223,14806831.0],["2023-07-21",49.9223,50.4195,48.1024,48.5598,11428101.0],["2023-07-24",48.5598,50.3996,47.7643,49.8526,12105902.0],["2023-07-25",49.8526,52.0504,49.0869,51.225,15868748.0],["2023-07-26",51.225,51.3841,49.2261,49.4748,9994109.0],["2023-07-27",49.4748,50.0913,48.54,48.6692,7111211.0],["2023-07-28",48.6692,49.1963,47.1974,47.2869,9848192.0],["2023-07-31",47.2869,48.2018,46.0438,47.098,8950596.0],["2023-08-01",47.098,48.3609,45.7554,47.6052,11867186.0],["2023-08-02",47.6052,48.2118,46.7201,47.7245,8295806.0],["2023-08-03",47.7245,50.3797,46.8593,48.6593,18571100.0],["2023-08-04",48.6593,50.5687,46.8195,50.3698,20223943.0],["2023-08-07",50.3698,53.1941,50.3101,50.5687,22889064.0],["2023-08-08",50.5687,52.9554,50.0615,51.6626,19052501.0],["2023-08-09",51.6626,51.66257858276367,46.203,46.4416,21275379.0],["2023-08-10",46.4416,46.8394,44.9499,45.2682,10688414.0],["2023-08-11",45.2682,47.5355,45.26815414428711,45.8151,12071139.0],["2023-08-14",45.8151,46.3223,44.3532,46.193,10069984.0],["2023-08-15",46.193,47.0582,43.9555,44.3234,14480057.0],["2023-08-16",44.3234,44.7411,42.6229,42.782,12133928.0],["2023-08-17",42.782,45.0693,42.3146,44.214,12986204.0],["2023-08-18",44.214,44.6019,42.08585739135742,42.0859,8224094.0],["2023-08-21",42.0859,44.8505,42.066,43.7168,12370334.0],["2023-08-22",43.7168,44.7311,42.5632,44.4825,11998533.0],["2023-08-23",44.4825,44.482521057128906,42.5632,42.6527,7677073.0],["2023-08-24",42.6527,43.7367,42.2748,42.3941,9636631.0],["2023-08-25",42.3941,42.39414596557617,40.3754,40.6638,11924113.0],["2023-08-28",40.6638,43.4383,40.624,40.7433,10071974.0],["2023-08-29",40.7433,42.5433,40.1864,41.9864,9658401.0],["2023-08-30",41.9864,43.7068,41.529,43.1897,11558149.0],["2023-08-31",43.1897,43.7566,42.2947,43.1798,10575113.0],["2023-09-01",43.1798,43.5875,42.0859,42.2947,6887647.0],["2023-09-04",42.2947,42.7621,42.0063,42.7621,6426510.0],["2023-09-05",42.7621,42.9809,41.9665,42.4638,6486554.0],["2023-09-06",42.4638,44.6317,41.7676,44.4129,17251554.0],["2023-09-07",44.4129,44.41291046142578,41.7776,41.9069,14227236.0],["2023-09-08",41.9069,42.0958,40.6638,41.6881,7921156.0],["2023-09-11",41.6881,50.0217,41.5389,47.4261,34347895.0],["2023-09-12",47.4261,55.4416,46.4416,51.5134,44361197.0],["2023-09-13",51.5134,51.513404846191406,48.7289,49.4549,27783703.0],["2023-09-14",49.4549,51.593,48.4206,49.425,25147843.0],["2023-09-15",49.425,49.9123,46.4416,46.8394,19010558.0],["2023-09-18",46.8394,47.804,45.6958,45.8449,12565441.0],["2023-09-19",45.8449,45.9543,43.2593,44.6416,12503658.0],["2023-09-20",44.6416,46.3919,44.13446044921875,44.1345,12967525.0],["2023-09-21",44.1345,45.0991,43.319,43.4582,11295816.0],["2023-09-22",43.4582,49.256,42.9113,48.6195,27995702.0],["2023-09-25",48.6195,48.6991,46.6902,46.9389,19615321.0],["2023-09-26",46.9389,48.9079,46.7002,47.0781,18931571.0],["2023-09-27",47.0781,47.6748,46.372,46.5411,12687462.0],["2023-09-28",46.5411,49.6538,46.541072845458984,48.5201,18893092.0],["2023-10-09",48.5201,49.4051,47.0383,48.351,15936943.0],["2023-10-10",48.351,51.5631,47.9433,50.7676,21961051.0],["2023-10-11",50.7676,51.0162,48.8283,50.8769,16083166.0],["2023-10-12",50.8769,51.0957,48.3212,48.361,13550829.0],["2023-10-13",48.361,49.9123,47.446,47.5355,12363242.0],["2023-10-16",47.5355,48.53,45.9245,46.8891,10262101.0],["2023-10-17",46.8891,47.0383,43.8858,44.93,11616553.0],["2023-10-18",44.93,44.93003845214844,41.8174,42.5632,10868766.0],["2023-10-19",42.5632,43.3588,42.245,42.6825,7742535.0],["2023-10-20",42.6825,42.682533264160156,40.2063,40.2063,8812058.0],["2023-10-23",40.2063,40.3356,37.1135,37.571,10564493.0],["2023-10-24",37.571,39.0328,36.9842,38.3864,9058650.0],["2023-10-25",38.3864,39.1323,37.3422,37.8693,9218461.0],["2023-10-26",37.8693,39.2815,36.8848,38.8439,11979665.0],["2023-10-27",38.8439,39.3212,38.3864,38.9533,9021433.0],["2023-10-30",38.9533,39.5102,38.2771,39.3312,8068187.0],["2023-10-31",39.3312,39.4008,37.9588,38.3864,7257538.0],["2023-11-01",38.3864,39.1124,37.8295,38.2373,5551861.0],["2023-11-02",38.2373,39.2218,37.232852935791016,37.2329,6754707.0],["2023-11-03",37.2329,38.7544,36.9842,38.5456,8367240.0],["2023-11-06",38.5456,40.266,38.54555130004883,40.0174,9418636.0],["2023-11-07",40.0174,45.0394,39.5599,43.1599,18950602.0],["2023-11-08",43.1599,43.4085,41.8173,42.6925,12573927.0],["2023-11-09",42.6925,44.5422,42.6428,42.9908,11560158.0],["2023-11-10",42.9908,43.677,42.1654,42.5632,6719523.0],["2023-11-13",42.5632,44.4427,42.563201904296875,43.3389,10607720.0],["2023-11-14",43.3389,47.0383,43.2593,46.74,20904821.0],["2023-11-15",46.74,47.7842,45.0891,45.3477,13712733.0],["2023-11-16",45.3477,45.34770965576172,43.6372,43.6372,10076767.0],["2023-11-17",43.6372,46.024,43.3588,45.8151,13861717.0],["2023-11-20",45.8151,45.81511306762695,44.5124,44.7311,10290885.0],["2023-11-21",44.7311,46.9389,44.7311,44.9897,14575826.0],["2023-11-22",44.9897,44.98970413208008,43.0704,43.1002,10236735.0],["2023-11-23",43.1002,43.9057,42.4439,43.7068,7111701.0],["2023-11-24",43.7068,43.8063,42.1256,42.3544,5320066.0],["2023-11-27",42.3544,50.7178,42.1157,49.1864,33111275.0],["2023-11-28",49.1864,49.18635177612305,46.9488,47.4858,20730010.0],["2023-11-29",47.4858,50.1609,46.2925,48.2018,23460621.0],["2023-11-30",48.2018,50.9963,48.0427,49.9223,27493029.0],["2023-12-01",49.9223,52.488,47.2372,51.414,29594869.0],["2023-12-04",51.414,52.309,49.9223,50.4394,20494698.0],["2023-12-05",50.4394,52.7565,49.1267,49.2957,20663014.0],["2023-12-06",49.2957,50.2604,47.635,47.8836,15932243.0],["2023-12-07",47.8836,50.9665,47.1576,49.6438,18811929.0],["2023-12-08",49.6438,53.9797,49.6438,52.5278,28922205.0],["2023-12-11",52.5278,52.527767181396484,48.9278,51.1753,21073277.0],["2023-12-12",51.1753,51.175289154052734,48.8482,49.5643,13889418.0],["2023-12-13",49.5643,52.2891,49.5344,50.5587,17352799.0],["2023-12-14",50.5587,51.2151,48.9278,49.077,12571828.0],["2023-12-15",49.077,49.3256,46.3223,47.0383,13048373.0],["2023-12-18",47.0383,48.2317,46.5908,47.3366,8539599.0],["2023-12-19",47.3366,47.7245,46.1433,47.1377,6308376.0],["2023-12-20",47.1377,47.4858,44.0549,44.0947,10939901.0],["2023-12-21",44.0947,46.0936,43.1798,45.1886,8730146.0],["2023-12-22",45.1886,45.3775,43.5577,43.8162,7938301.0],["2023-12-25",43.8162,44.5422,42.5632,43.5875,5113258.0],["2023-12-26",43.5875,43.58750534057617,41.9964,42.2549,5836323.0],["2023-12-27",42.2549,43.0207,42.254920959472656,42.6627,4799013.0],["2023-12-28",42.6627,44.224,42.2052,43.6969,7662699.0],["2023-12-29",43.6969,45.5864,43.4682,45.0494,9179653.0],["2024-01-02",45.0494,45.477,44.0052,44.035,6603606.0],["2024-01-03",44.035,45.298,43.3986,43.9555,6369758.0],["2024-01-04",43.9555,44.4726,43.1897,43.7466,5505380.0],["2024-01-05",43.7466,43.74662399291992,40.9522,41.2008,7671630.0],["2024-01-08",41.2008,41.7279,40.4748,40.5047,4532407.0],["2024-01-09",40.5047,41.6483,40.4748,40.7632,4603500.0],["2024-01-10",40.7632,41.1511,39.8583,39.9577,3823651.0],["2024-01-11",39.9577,41.708,39.7886,41.4395,5483873.0],["2024-01-12",41.4395,41.5787,40.6041,40.614,3620825.0],["2024-01-15",40.614,41.3201,40.2958,40.9323,3293510.0],["2024-01-16",40.9323,41.3599,39.2516,39.7091,5983457.0],["2024-01-17",39.7091,40.1566,38.883670806884766,38.8837,4836309.0],["2024-01-18",38.8837,40.7732,38.0583,40.4947,11035738.0],["2024-01-19",40.4947,41.3301,39.191959381103516,39.192,8889374.0],["2024-01-22",39.192,42.3544,39.191959381103516,40.5544,16722975.0],["2024-01-23",40.5544,43.1897,39.8781,42.8417,17709586.0],["2024-01-24",42.8417,45.7455,41.9765,45.2284,20548739.0],["2024-01-25",45.2284,45.7455,43.5776,45.2085,18855005.0],["2024-01-26",45.2085,45.2084846496582,42.5135,42.8814,13040660.0],["2024-01-29",42.8814,42.881431579589844,37.4815,37.4914,12451562.0],["2024-01-30",37.4914,38.4362,34.7069,35.1345,10132382.0],["2024-01-31",35.1345,36.2284,34.16,34.3986,9304275.0],["2024-02-01",34.3986,36.7555,33.1158,35.3831,11666987.0],["2024-02-02",35.3831,36.2682,32.1114,33.5334,10663746.0],["2024-02-05",33.5334,33.5533,29.834,30.8484,9763142.0],["2024-02-06",30.8484,37.0141,30.4108,37.0141,21150100.0],["2024-02-07",37.0141,38.4362,36.5964,37.3323,19407714.0],["2024-02-08",37.3323,40.0373,37.332305908203125,37.8494,17941815.0],["2024-02-19",37.8494,44.6715,37.849430084228516,43.4682,24270164.0],["2024-02-20",43.4682,43.46816635131836,40.9124,42.245,18634409.0],["2024-02-21",42.245,42.6428,40.5942,41.2107,14387244.0],["2024-02-22",41.2107,43.6372,41.210723876953125,42.8615,19372651.0],["2024-02-23",42.8615,45.1488,42.3743,42.9809,21185091.0],["2024-02-26",42.9809,44.751,41.7776,43.4582,17773115.0],["2024-02-27",43.4582,45.7157,42.5632,45.3378,22413176.0],["2024-02-28",45.3378,45.5963,40.803,40.982,21682905.0],["2024-02-29",40.982,43.6273,40.5444,43.0604,14924882.0],["2024-03-01",43.0604,46.9389,43.06043243408203,46.1433,25630777.0],["2024-03-04",46.1433,48.6295,45.7455,47.267,26736341.0],["2024-03-05",47.267,55.5808,46.7599,50.4891,41993074.0],["2024-03-06",50.4891,51.4537,48.4306,50.33,28028212.0],["2024-03-07",50.33,51.0659,47.7245,47.7543,22715398.0],["2024-03-08",47.7543,50.5687,47.75432586669922,50.1609,23000978.0],["2024-03-11",50.1609,51.0758,47.6151,50.8073,20060749.0],["2024-03-12",50.8073,51.4239,48.6792,49.5046,17931619.0],["2024-03-13",49.5046,50.5985,48.4007,48.53,15806851.0],["2024-03-14",48.53,49.4946,47.0681,48.0029,13579740.0],["2024-03-15",48.0029,51.5035,47.0383,50.7477,23607535.0],["2024-03-18",50.7477,55.3123,50.0714,53.6416,29814030.0],["2024-03-19",53.6416,61.3189,51.6029,57.2515,38255246.0],["2024-03-20",57.2515,58.5642,54.8946,56.088,25111443.0],["2024-03-21",56.088,60.2051,54.8847,56.9432,27181706.0],["2024-03-22",56.9432,58.6736,55.3918,57.5697,22126439.0],["2024-03-25",57.5697,60.1653,55.1929,55.9388,20735034.0],["2024-03-26",55.9388,57.4603,48.7289,51.6228,25464923.0],["2024-03-27",51.6228,52.2593,48.2516,48.351,18915161.0],["2024-03-28",48.351,50.6979,47.9134,49.246,15525775.0],["2024-03-29",49.246,50.2107,47.7245,49.077,7549262.0],["2024-04-01",49.077,51.593,49.076961517333984,50.4593,13525094.0],["2024-04-02",50.4593,50.45927810668945,47.635,48.2416,13476685.0],["2024-04-03",48.2416,48.241607666015625,45.5566,45.7256,11217774.0],["2024-04-08",45.7256,47.3764,45.0792,46.193,9927133.0],["2024-04-09",46.193,46.7101,44.3532,44.9698,9763434.0],["2024-04-10",44.9698,44.969818115234375,42.8019,43.2494,8377346.0],["2024-04-11",43.2494,44.3035,42.9809,43.14,7792567.0],["2024-04-12",43.14,45.1985,43.13999557495117,44.1842,12219218.0],["2024-04-15",44.1842,44.751,41.7676,42.7223,10989137.0],["2024-04-16",42.7223,42.9312,39.81847381591797,39.8185,10185115.0],["2024-04-17",39.8185,43.2494,39.81847381591797,43.2394,11164087.0],["2024-04-18",43.2394,44.224,41.6185,42.8118,11399107.0],["2024-04-19",42.8118,43.2394,41.3599,42.1555,7961218.0],["2024-04-22",42.1555,42.15546798706055,38.3864,40.5245,8435020.0],["2024-04-23",40.5245,41.5588,40.256,41.0914,6582913.0],["2024-04-24",41.0914,42.6627,40.0174,42.3146,11097218.0],["2024-04-25",42.3146,42.5632,41.5091,41.8969,6706867.0],["2024-04-26",41.8969,45.4969,41.896907806396484,44.7013,15776574.0],["2024-04-29",44.7013,47.1875,44.70130920410156,46.3621,14535490.0],["2024-04-30",46.3621,47.1974,45.2483,45.4074,9259413.0],["2024-05-06",45.4074,46.6007,45.2582,45.3974,7486812.0],["2024-05-07",45.3974,46.2129,43.8361,44.4427,8955317.0],["2024-05-08",44.4427,44.44274139404297,42.7124,42.8715,6780405.0],["2024-05-09",42.8715,43.2394,42.1455,42.8417,6597206.0],["2024-05-10",42.8417,43.687,41.2704,41.8671,7302108.0],["2024-05-13",41.8671,42.1057,40.6538,41.519,5659908.0],["2024-05-14",41.519,42.603,41.3201,41.8571,5178988.0],["2024-05-15",41.8571,42.3743,41.0815,41.1411,4449809.0],["2024-05-16",41.1411,42.6464,41.141117095947266,41.7691,7511640.0],["2024-05-17",41.7691,42.2875,40.872,42.0981,5931291.0],["2024-05-20",42.0981,43.4539,41.4701,43.4439,8896454.0],["2024-05-21",43.4439,43.44390106201172,42.5168,42.6364,5921732.0],["2024-05-22",42.6364,43.2246,41.9785,42.4969,4716193.0],["2024-05-23",42.4969,42.9156,40.533,40.7125,8130879.0],["2024-05-24",40.7125,41.6695,39.6159,39.6857,6681082.0],["2024-05-27",39.6857,40.2738,38.8981,39.9648,4717716.0],["2024-05-28",39.9648,40.2838,38.7685,38.8184,5164609.0],["2024-05-29",38.8184,39.3667,38.3399,38.5094,4246431.0],["2024-05-30",38.5094,38.9779,37.6022,38.5492,3484300.0],["2024-05-31",38.5492,39.8452,38.4495,38.9978,4696330.0],["2024-06-03",38.9978,40.1741,38.958,39.3966,6773395.0],["2024-06-04",39.3966,39.39657974243164,38.4196,39.1972,4518933.0],["2024-06-05",39.1972,39.5262,38.4695,38.4894,3559500.0],["2024-06-06",38.4894,39.2271,37.333,37.4128,6355752.0],["2024-06-07",37.4128,37.9611,36.6053,37.3829,4601688.0],["2024-06-11",37.3829,38.2601,36.4857,38.2302,3713152.0],["2024-06-12",38.2302,38.928,38.0508,38.3598,3573480.0],["2024-06-13",38.3598,39.3069,38.359825134277344,38.6589,4585009.0],["2024-06-14",38.6589,40.7623,38.2302,40.2539,11968646.0],["2024-06-17",40.2539,40.6726,39.6558,40.2041,7918678.0],["2024-06-18",40.2041,41.8688,39.9748,40.862,8740842.0],["2024-06-19",40.862,41.0913,40.1741,40.1841,5759600.0],["2024-06-20",40.1841,40.6726,38.7586,38.8782,5524910.0],["2024-06-21",38.8782,39.7754,37.7717,38.629,5172573.0],["2024-06-24",38.629,38.7187,36.3362,36.4458,5596220.0],["2024-06-25",36.4458,36.6651,34.8907,35.3891,5771721.0],["2024-06-26",35.3891,37.0439,35.2894,36.9841,4855552.0],["2024-06-27",36.9841,37.3629,36.2863,36.386,4179633.0],["2024-06-28",36.386,37.662,36.2464,36.6651,4228250.0],["2024-07-01",36.6651,37.353,35.9873,36.9841,3987880.0],["2024-07-02",36.9841,37.1735,36.2564,36.4259,3440550.0],["2024-07-03",36.4259,36.4857,35.439,35.7979,2948036.0],["2024-07-04",35.7979,36.376,34.7711,34.8907,3537687.0],["2024-07-05",34.8907,35.3393,34.3424,35.1599,2886050.0],["2024-07-08",35.1599,35.2894,33.9935,34.1929,3248768.0],["2024-07-09",34.1929,36.376,33.9636,36.3162,5542977.0],["2024-07-10",36.3162,36.6651,35.9873,36.3063,3738408.0],["2024-07-11",36.3063,37.1835,36.30625915527344,36.8446,4634001.0],["2024-07-12",36.8446,36.844573974609375,36.1169,36.6053,3229850.0],["2024-07-15",36.6053,36.7349,35.7879,35.9175,2659491.0],["2024-07-16",35.9175,36.3561,35.1898,36.3162,3898539.0],["2024-07-17",36.3162,36.3561,35.18975830078125,35.1898,2879950.0],["2024-07-18",35.1898,35.18975830078125,33.4552,34.3823,4052050.0],["2024-07-19",34.3823,34.9804,34.0134,34.5119,2677700.0],["2024-07-22",34.5119,35.1599,34.3923,34.472,2517000.0],["2024-07-23",34.472,34.7711,32.8371,32.8471,3598750.0],["2024-07-24",32.8471,33.9835,32.6078,32.6577,3513650.0],["2024-07-25",32.6577,32.6776,31.7007,32.1094,3258523.0],["2024-07-26",32.1094,33.1761,31.9599,32.7075,2908186.0],["2024-07-29",32.7075,33.5648,32.4184,33.0365,3044150.0],["2024-07-30",33.0365,33.4951,32.4783,33.2758,3151799.0],["2024-07-31",33.2758,34.5219,33.196,34.5219,4963402.0],["2024-08-01",34.5219,35.0701,34.2726,34.3823,4124300.0],["2024-08-02",34.3823,34.5817,33.2857,33.3455,3177927.0],["2024-08-05",33.3455,33.4353,31.2022,31.2122,4877592.0],["2024-08-06",31.2122,32.2789,31.212217330932617,31.9599,3244289.0],["2024-08-07",31.9599,33.5449,31.959877014160156,32.7873,5219856.0],["2024-08-08",32.7873,34.3823,32.4982,32.8072,7729291.0],["2024-08-09",32.8072,33.3256,31.9698,31.9698,5077471.0],["2024-08-12",31.9698,32.2091,31.4116,31.6508,2686649.0],["2024-08-13",31.6508,32.1293,31.4714,31.9698,1991600.0],["2024-08-14",31.9698,32.249,31.601,31.6708,1866317.0],["2024-08-15",31.6708,32.6776,31.4116,32.3088,3583030.0],["2024-08-16",32.3088,33.2758,32.308780670166016,32.9667,4784425.0],["2024-08-19",32.9667,33.6047,32.4982,32.5779,3510890.0],["2024-08-20",32.5779,34.8907,32.577938079833984,33.0564,9075466.0],["2024-08-21",33.0564,34.6614,32.7873,33.6944,8031035.0],["2024-08-22",33.6944,34.5817,33.196,34.0134,7822888.0],["2024-08-23",34.0134,34.2527,33.4851,33.8639,5354719.0],["2024-08-26",33.8639,33.863914489746094,32.877,33.2159,4986737.0],["2024-08-27",33.2159,33.215938568115234,32.3088,32.3786,3821590.0],["2024-08-28",32.3786,32.9268,31.8303,32.0895,2872800.0],["2024-08-29",32.0895,33.3555,31.4515,32.9069,4272800.0],["2024-08-30",32.9069,34.0633,32.867,33.5948,4606161.0],["2024-09-02",33.5948,33.824,32.3586,32.3686,3416600.0],["2024-09-03",32.3686,33.0863,32.3188,32.7673,2283266.0],["2024-09-04",32.7673,32.7673454284668,31.9798,32.2789,2553249.0],["2024-09-05",32.2789,32.9867,32.0396,32.4583,2291475.0],["2024-09-06",32.4583,32.7673,31.411596298217773,31.4116,3315900.0],["2024-09-09",31.4116,31.4116,30.7337,31.0427,2693036.0],["2024-09-10",31.0427,33.1661,30.7736,32.7374,6421359.0],["2024-09-11",32.7374,32.99662780761719,32.3387,32.9966,4227600.0],["2024-09-12",32.9966,33.4452,32.4583,32.5181,3482006.0],["2024-09-13",32.5181,33.2658,31.91,31.91,4656450.0],["2024-09-18",31.91,31.9898,31.0826,31.3219,2544579.0],["2024-09-19",31.3219,31.9001,30.9132,31.5512,3894673.0],["2024-09-20",31.5512,32.249,30.8135,30.9431,4260871.0],["2024-09-23",30.9431,31.5512,30.5044,31.0328,3609201.0],["2024-09-24",31.0328,32.7474,30.8733,32.6876,6600806.0],["2024-09-25",32.6876,33.8639,32.687599182128906,33.0066,6831387.0],["2024-09-26",33.0066,34.2926,32.877,34.2926,6335278.0],["2024-09-27",34.2926,36.8844,34.292572021484375,36.3262,10158774.0],["2024-09-30",36.3262,42.3673,36.326194763183594,42.0283,16989354.0],["2024-10-08",42.0283,49.95351028442383,42.02833557128906,49.9535,23503914.0],["2024-10-09",49.9535,49.95351028442383,42.5467,43.3342,17119201.0],["2024-10-10",43.3342,45.1386,42.2377,42.4271,10930868.0],["2024-10-11",42.4271,42.6065,38.6788,39.4763,8974993.0],["2024-10-14",39.4763,41.27070999145508,39.1573,41.2707,8441845.0],["2024-10-15",41.2707,42.8059,40.543,40.6128,9696251.0],["2024-10-16",40.6128,40.7125,39.4464,39.7953,5700267.0],["2024-10-17",39.7953,41.2209,39.79533004760742,40.1642,6617950.0],["2024-10-18",40.1642,44.1417,39.9947,42.7959,14135590.0],["2024-10-21",42.7959,46.4345,42.795928955078125,45.328,17636690.0],["2024-10-22",45.328,54.3896,45.327999114990234,48.837,38663680.0],["2024-10-23",48.837,56.0145,46.3548,51.6183,37220502.0],["2024-10-24",51.6183,54.8282,47.87,51.0301,30539650.0],["2024-10-25",51.0301,59.1946,50.6414,56.3136,39291418.0],["2024-10-28",56.3136,56.812,53.642,54.589,28474722.0],["2024-10-29",54.589,54.58898162841797,50.99026107788086,50.9903,25355439.0],["2024-10-30",50.9903,52.984,50.5217,51.1896,19211205.0],["2024-10-31",51.1896,52.6152,50.0033,51.0102,17707863.0],["2024-11-01",51.0102,51.01019287109375,47.6208,47.8501,16130490.0],["2024-11-04",47.8501,49.8139,47.850093841552734,49.1361,8642433.0],["2024-11-05",49.1361,51.5585,48.5479,51.2694,15007199.0],["2024-11-06",51.2694,52.0968,50.2426,50.6214,15088470.0],["2024-11-07",50.6214,51.9473,49.8239,51.1597,11971606.0],["2024-11-08",51.1597,53.6619,51.15972900390625,51.4787,16960497.0],["2024-11-11",51.4787,54.1304,51.1398,53.622,19792576.0],["2024-11-12",53.622,54.0208,51.4189,52.3061,13120513.0],["2024-11-13",52.3061,53.1734,51.1896,52.5155,10869775.0],["2024-11-14",52.5155,53.0339,50.103,50.2227,8266371.0],["2024-11-15",50.2227,51.0202,48.3485,48.3585,8719074.0],["2024-11-18",48.3585,48.35850143432617,45.657,46.1654,8740350.0],["2024-11-19",46.1654,47.6308,45.7567,47.6208,5852625.0],["2024-11-20",47.6208,48.2887,46.913,47.8003,5577850.0],["2024-11-21",47.8003,48.0295,46.7037,47.4813,4973207.0],["2024-11-22",47.4813,47.9996,44.7299,44.8196,7160838.0],["2024-11-25",44.8196,45.7367,43.8726,45.019,4854040.0],["2024-11-26",45.019,48.847,45.01896667480469,46.8732,15349812.0],["2024-11-27",46.8732,50.442,44.7498,50.3921,21176915.0],["2024-11-28",50.3921,51.399,48.847,48.9267,13636750.0],["2024-11-29",48.9267,50.3523,48.199,49.5946,10120172.0],["2024-12-02",49.5946,50.0233,49.146,49.6644,9056266.0],["2024-12-03",49.6644,49.8239,47.571,48.3685,10111318.0],["2024-12-04",48.3685,48.9168,47.0825,47.5411,6411617.0],["2024-12-05",47.5411,48.8071,47.1323,47.4214,6369554.0],["2024-12-06",47.4214,48.3087,46.7137,47.4613,7044768.0],["2024-12-09",47.4613,47.4613151550293,45.8663,46.5342,5318655.0],["2024-12-10",46.5342,48.199,46.3149,46.3947,7595210.0],["2024-12-11",46.3947,49.3255,46.3946533203125,48.0794,12212869.0],["2024-12-12",48.0794,49.3454,48.079376220703125,48.518,11743008.0],["2024-12-13",48.518,48.837,47.0327,47.1124,8564155.0],["2024-12-16",47.1124,48.189,46.3747,47.4813,8085850.0],["2024-12-17",47.4813,48.6476,45.9162,46.0358,8957942.0],["2024-12-18",46.0358,48.2588,46.0357780456543,47.4314,10416782.0],["2024-12-19",47.4314,51.5385,46.3847,50.2725,22932881.0],["2024-12-20",50.2725,51.0102,48.5579,50.442,17907413.0],["2024-12-23",50.442,51.0301,48.3984,48.5579,11293820.0],["2024-12-24",48.5579,49.0663,46.8532,47.9498,9361952.0],["2024-12-25",47.9498,48.2488,46.0258,46.5641,8468272.0],["2024-12-26",46.5641,50.1828,46.285,50.0333,17649514.0],["2024-12-27",50.0333,50.3323,48.9267,49.2756,11405775.0],["2024-12-30",49.2756,51.2794,48.0694,50.3622,15097145.0],["2024-12-31",50.3622,51.7977,48.4482,48.4482,14595506.0],["2025-01-02",48.4482,52.2862,46.594,49.3953,19001129.0],["2025-01-03",49.3953,49.7242,43.4638,43.723,18422442.0],["2025-01-06",43.723,44.7099,42.1878,43.0551,9012995.0],["2025-01-07",43.0551,47.1523,43.0352,47.1323,16968904.0],["2025-01-08",47.1323,47.8003,45.1087,47.242,12771924.0],["2025-01-09",47.242,47.6507,46.0158,46.3049,8557750.0],["2025-01-10",46.3049,46.4345,43.523651123046875,43.5237,9422465.0],["2025-01-13",43.5237,44.3012,42.2576,43.6832,7625900.0],["2025-01-14",43.6832,47.1423,43.1947,47.0426,12178943.0],["2025-01-15",47.0426,47.2918,45.9859,46.1753,7181349.0],["2025-01-16",46.1753,49.2956,46.17534255981445,48.3984,18901439.0],["2025-01-17",48.3984,50.8407,47.4214,49.3055,17850029.0],["2025-01-20",49.3055,50.0532,48.6775,49.0065,11968851.0],["2025-01-21",49.0065,50.123,48.5479,50.103,13994549.0],["2025-01-22",50.103,51.6382,49.4451,50.2825,16185138.0],["2025-01-23",50.2825,52.4357,49.4451,49.4949,17178868.0],["2025-01-24",49.4949,51.4887,49.4551,50.9604,14435200.0],["2025-01-27",50.9604,50.960350036621094,47.0127,47.0127,14556215.0],["2025-02-05",47.0127,47.4613,44.6701,47.0028,11961925.0],["2025-02-06",47.0028,48.7274,46.3548,48.5579,11156950.0],["2025-02-07",48.5579,49.6245,47.3317,48.4682,15632374.0],["2025-02-10",48.4682,49.9236,48.468162536621094,49.5647,11814917.0],["2025-02-11",49.5647,49.9934,48.6974,49.0464,11300500.0],["2025-02-12",49.0464,49.4351,48.6974,49.2457,8444425.0],["2025-02-13",49.2457,50.3124,48.4682,48.7273,14916758.0],["2025-02-14",48.7273,50.3224,47.7006,48.0993,11700971.0],["2025-02-17",48.0993,50.6613,48.09931564331055,50.103,18150214.0],["2025-02-18",50.103,51.1198,48.3685,48.7074,13252218.0],["2025-02-19",48.7074,50.0432,47.8601,49.8339,11473125.0],["2025-02-20",49.8339,52.8245,49.2258,52.4357,27211713.0],["2025-02-21",52.4357,53.313,51.1896,52.4656,22356490.0],["2025-02-24",52.4656,55.1771,51.2993,54.3398,22360324.0],["2025-02-25",54.3398,54.33976745605469,51.8376,52.7348,16491326.0],["2025-02-26",52.7348,53.2233,51.3491,53.2233,13418620.0],["2025-02-27",53.2233,53.8214,50.2227,51.2794,13943376.0],["2025-02-28",51.2794,51.27935028076172,46.8532,46.9031,11474383.0],["2025-03-03",46.9031,47.9697,46.2451,47.3417,6675406.0],["2025-03-04",47.3417,47.9099,46.0657,47.7205,5664931.0],["2025-03-05",47.7205,48.5978,47.4015,47.9996,5162484.0],["2025-03-06",47.9996,49.2956,47.88,49.2657,7621132.0],["2025-03-07",49.2657,49.26565933227539,47.5411,47.7404,6987621.0],["2025-03-10",47.7404,48.8769,47.5112,48.7473,5528387.0],["2025-03-11",48.7473,48.74728775024414,47.6009,48.0196,4524450.0],["2025-03-12",48.0196,51.8177,48.019561767578125,49.2557,13343405.0],["2025-03-13",49.2557,50.442,47.4015,48.0096,8404658.0],["2025-03-14",48.0096,49.5448,47.242,49.2756,8076508.0],["2025-03-17",49.2756,51.2893,49.275630950927734,50.761,10854390.0],["2025-03-18",50.761,51.3093,49.8738,50.8407,9059978.0],["2025-03-19",50.8407,50.840728759765625,48.7672,48.9666,7688688.0],["2025-03-20",48.9666,49.2557,48.3685,48.3984,4955276.0],["2025-03-21",48.3984,48.6376,47.1124,47.1224,6002149.0],["2025-03-24",47.1224,47.8302,45.5772,46.9031,5304508.0],["2025-03-25",46.9031,48.6476,46.90306091308594,47.2619,5442832.0],["2025-03-26",47.2619,48.6177,46.7635,48.2887,5914527.0],["2025-03-27",48.2887,48.28872299194336,46.5542,47.8003,5933226.0],["2025-03-28",47.8003,49.1062,47.6507,48.4283,7259196.0],["2025-03-31",48.4283,48.42828369140625,45.1785,46.2551,8168055.0],["2025-04-01",46.2551,46.4046,45.7567,45.8264,3750804.0],["2025-04-02",45.8264,46.9629,45.826438903808594,46.0856,3745000.0],["2025-04-03",46.0856,46.08562088012695,43.5237,44.1617,5562283.0],["2025-04-07",44.1617,44.161651611328125,35.3293,35.3293,8726505.0],["2025-04-08",35.3293,37.2533,34.9904,36.067,7131071.0],["2025-04-09",36.067,37.2932,33.3256,36.8047,7497490.0],["2025-04-10",36.8047,39.1175,36.8046989440918,37.5125,7330534.0],["2025-04-11",37.5125,38.8882,36.8845,38.29,6610540.0],["2025-04-14",38.29,40.3237,38.29004669189453,38.8483,5562624.0],["2025-04-15",38.8483,39.1673,38.4097,38.938,3387735.0],["2025-04-16",38.938,38.938018798828125,37.6221,38.0907,3660756.0],["2025-04-17",38.0907,38.609,37.7119,37.7916,2869005.0],["2025-04-18",37.7916,38.2601,37.5623,38.1505,3086700.0],["2025-04-21",38.1505,39.2271,38.150482177734375,39.0975,4045350.0],["2025-04-22",39.0975,39.4165,38.7386,38.7985,3927113.0],["2025-04-23",38.7985,40.1642,38.79845428466797,39.9847,6526017.0],["2025-04-24",39.9847,40.0745,39.1972,39.4564,4647100.0],["2025-04-25",39.4564,40.3536,39.3368,39.7854,5401338.0],["2025-04-28",39.7854,40.1143,39.1374,39.257,3230595.0],["2025-04-29",39.257,39.9548,39.0776,39.6558,3070413.0],["2025-04-30",39.6558,40.4732,39.586,40.2639,4331959.0],["2025-05-06",40.2639,41.8489,40.26386260986328,41.7193,5127744.0],["2025-05-07",41.7193,42.7461,41.2209,41.7592,5454765.0],["2025-05-08",41.7592,43.2246,41.5897,43.1448,7700262.0],["2025-05-09",43.1448,43.144832611083984,41.7691,42.0084,5436620.0],["2025-05-12",42.0084,42.8678,42.00839614868164,42.578,4066200.0],["2025-05-13",42.578,43.3474,42.2282,42.2882,4166100.0],["2025-05-14",42.2882,43.2175,41.9684,42.0983,4741224.0],["2025-05-15",42.0983,42.1783,41.0891,41.159,3364241.0],["2025-05-16",41.159,41.8485,41.0391,41.159,2745156.0],["2025-05-19",41.159,42.3681,40.3696,41.6886,5087556.0],["2025-05-20",41.6886,41.7686,41.149,41.5088,3029555.0],["2025-05-21",41.5088,41.8385,40.9192,41.179,3430247.0],["2025-05-22",41.179,41.4688,40.4696,40.6194,3009972.0],["2025-05-23",40.6194,40.619441986083984,39.3504,39.4104,3701822.0],["2025-05-26",39.4104,40.3496,39.4103,40.1698,3269438.0],["2025-05-27",40.1698,40.16978073120117,39.5203,39.85,2883150.0],["2025-05-28",39.85,40.2697,39.4403,39.7601,2301975.0],["2025-05-29",39.7601,40.5195,39.6901,40.1898,3094920.0],["2025-05-30",40.1898,40.3197,39.4703,39.5802,3098986.0],["2025-06-03",39.5802,40.7094,39.4603,40.2997,3628619.0],["2025-06-04",40.2997,41.6986,40.2996826171875,41.159,5338691.0],["2025-06-05",41.159,42.9377,41.159,42.7478,9889314.0],["2025-06-06",42.7478,44.1668,42.1783,43.9569,10805057.0],["2025-06-09",43.9569,44.4466,43.5772,43.7671,7747994.0],["2025-06-10",43.7671,43.76707458496094,42.4381,42.9577,6181181.0],["2025-06-11",42.9577,43.2575,42.4681,42.538,3785725.0],["2025-06-12",42.538,44.3466,42.3981,43.5372,8855900.0],["2025-06-13",43.5372,43.837,42.2182,42.3881,5375966.0],["2025-06-16",42.3881,44.3167,42.1683,43.847,7964083.0],["2025-06-17",43.847,43.897,42.9377,43.1675,4279800.0],["2025-06-18",43.1675,44.1368,42.3681,43.9569,7384935.0],["2025-06-19",43.9569,44.6064,43.0876,43.3974,6465372.0],["2025-06-20",43.3974,43.7471,42.2982,42.8178,4543295.0],["2025-06-23",42.8178,43.2475,42.1383,42.3981,5151375.0],["2025-06-24",42.3981,43.5572,42.39810562133789,43.5073,6204544.0],["2025-06-25",43.5073,44.2167,43.0676,43.877,6342651.0],["2025-06-26",43.877,44.7164,43.6172,43.7171,8338963.0],["2025-06-27",43.7171,48.9432,43.5173,47.1445,22401536.0],["2025-06-30",47.1445,47.3444,46.1653,47.0746,13479450.0],["2025-07-01",47.0746,47.0745849609375,45.8855,46.2852,7816269.0],["2025-07-02",46.2852,46.285179138183594,44.8563,45.0561,6241225.0],["2025-07-03",45.0561,45.9654,45.05610275268555,45.4058,6696881.0],["2025-07-04",45.4058,45.4158,44.4066,44.4965,6533087.0],["2025-07-07",44.4965,44.7363,43.7171,44.5265,4171050.0],["2025-07-08",44.5265,46.9647,44.2467,46.6049,13255371.0],["2025-07-09",46.6049,46.60493850708008,45.7456,45.9754,7437515.0],["2025-07-10",45.9754,46.7448,45.4658,46.2352,7629866.0],["2025-07-11",46.2352,46.6449,45.3659,45.7556,6817824.0],["2025-07-14",45.7556,46.0454,45.3459,45.7656,4204259.0],["2025-07-15",45.7656,51.5312,45.76557159423828,50.522,34424001.0],["2025-07-16",50.522,50.6219,48.6434,49.203,16500493.0],["2025-07-17",49.203,52.2607,48.5635,50.9916,19457228.0],["2025-07-18",50.9916,51.9509,49.8825,50.6119,14636619.0],["2025-07-21",50.6119,52.0608,49.9125,50.9217,14088416.0],["2025-07-22",50.9217,52.9502,50.482,50.8617,18091415.0],["2025-07-23",50.8617,55.5382,49.8925,54.449,27983716.0],["2025-07-24",54.449,54.8088,52.9901,53.6297,16297177.0],["2025-07-25",53.6297,54.2392,53.11,53.5797,12152508.0],["2025-07-28",53.5797,55.4483,53.0801,55.0286,18252539.0],["2025-07-29",55.0286,55.028602600097656,55.0286,55.0286,0.0],["2025-07-30",55.0286,55.028602600097656,55.0286,55.0286,0.0],["2025-07-31",55.0286,55.028602600097656,55.0286,55.0286,0.0],["2025-08-01",55.0286,55.028602600097656,55.0286,55.0286,0.0],["2025-08-04",55.0286,55.028602600097656,55.0286,55.0286,0.0],["2025-08-05",55.0286,55.028602600097656,55.0286,55.0286,0.0],["2025-08-06",55.0286,55.028602600097656,55.0286,55.0286,0.0],["2025-08-07",55.0286,55.028602600097656,55.0286,55.0286,0.0],["2025-08-08",55.0286,55.028602600097656,55.0286,55.0286,0.0],["2025-08-11",55.0286,55.028602600097656,55.0286,55.0286,0.0],["2025-08-12",55.0286,66.03032684326172,55.028602600097656,66.0303,1698249.0],["2025-08-13",66.0303,79.2404,66.03032684326172,79.2404,28163662.0],["2025-08-14",79.2404,86.9046,79.24038696289062,79.9898,54406832.0],["2025-08-15",79.9898,83.1874,74.9536,81.9384,44406129.0],["2025-08-18",81.9384,98.326,80.9491,96.9271,55208957.0],["2025-08-19",96.9271,107.9188,93.5896,99.5251,45439424.0],["2025-08-20",99.5251,99.5251235961914,89.9323,92.8202,32842823.0],["2025-08-21",92.8202,94.329,85.9254,87.1344,29986358.0],["2025-08-22",87.1344,89.3128,85.9353,88.7532,23104040.0],["2025-08-25",88.7532,95.6081,88.75322723388672,92.1806,31600605.0],["2025-08-26",92.1806,93.8094,88.4235,88.9331,24635490.0],["2025-08-27",88.9331,94.2191,87.3143,89.9523,31574243.0],["2025-08-28",89.9523,103.1224,88.9331,100.9341,39963399.0],["2025-08-29",100.9341,100.93406677246094,94.5089,96.9171,26033095.0],["2025-09-01",96.9171,114.9535,92.7302,110.4769,36695614.0],["2025-09-02",110.4769,115.9128,98.5359,100.1147,37871210.0],["2025-09-03",100.1147,109.7175,98.0762,105.6605,31684478.0],["2025-09-04",105.6605,116.7122,90.9216,93.4497,36316826.0],["2025-09-05",93.4497,101.1239,92.7602,100.1846,28524799.0],["2025-09-08",100.1846,100.2046,88.7332,90.7517,25942331.0],["2025-09-09",90.7517,90.75172424316406,86.6348,87.2344,16396413.0],["2025-09-10",87.2344,95.8879,86.9346,92.4604,25772996.0],["2025-09-11",92.4604,103.9218,91.9308,100.1946,29603893.0],["2025-09-12",100.1946,101.8534,94.7587,98.1262,23221788.0],["2025-09-15",98.1262,105.4207,96.1477,101.9233,23004173.0],["2025-09-16",101.9233,105.4107,98.5259,100.3645,19144554.0],["2025-09-17",100.3645,108.9281,97.5466,107.0195,27445825.0],["2025-09-18",107.0195,128.4234,103.5321,123.0674,43252681.0],["2025-09-19",123.0674,131.0015,120.0197,125.2458,38276665.0],["2025-09-22",125.2458,144.1216,123.0674,138.1061,37461580.0],["2025-09-23",138.1061,140.4943,126.1651,135.558,33846231.0],["2025-09-24",135.558,135.5580291748047,121.6185,124.5263,26015507.0],["2025-09-25",124.5263,132.88,121.4087,126.4049,24548710.0],["2025-09-26",126.4049,126.4049072265625,118.5908,119.7899,17325756.0],["2025-09-29",119.7899,127.9038,117.9113,125.1059,17532327.0],["2025-09-30",125.1059,126.265,117.9413,118.7107,16615019.0],["2025-10-09",118.7107,119.67,115.1234,116.2725,12906516.0],["2025-10-10",116.2725,116.27252960205078,105.9203,107.2693,16438151.0],["2025-10-13",107.2693,107.26930236816406,100.8741,104.1017,11951686.0],["2025-10-14",104.1017,107.1294,99.4452,99.7849,12097946.0],["2025-10-15",99.7849,101.004,96.9271,99.3253,9912232.0],["2025-10-16",99.3253,102.2531,98.4359,99.5251,12023374.0],["2025-10-17",99.5251,108.7282,99.0555,104.6713,25913059.0],["2025-10-20",104.6713,111.0265,102.9725,108.9181,22166150.0],["2025-10-21",108.9181,113.9143,103.9218,111.8858,21782293.0],["2025-10-22",111.8858,111.88582611083984,107.4292,108.7382,12300776.0],["2025-10-23",108.7382,115.4931,107.9288,108.4084,16732276.0],["2025-10-24",108.4084,113.0949,103.2224,112.6253,19976983.0],["2025-10-27",112.6253,121.1189,112.62527465820312,117.8214,20017952.0],["2025-10-28",117.8214,120.7891,113.9243,115.9927,18447019.0],["2025-10-29",115.9927,124.1566,115.99273681640625,121.1389,19513731.0],["2025-10-30",121.1389,121.13887023925781,112.91505432128906,112.9151,17234582.0],["2025-10-31",112.9151,112.91505432128906,104.1916,104.6213,13951773.0],["2025-11-03",104.6213,105.9103,101.1439,104.8211,11498241.0],["2025-11-04",104.8211,105.3108,101.2738,101.9933,7823999.0],["2025-11-05",101.9933,104.5613,97.9263,103.1124,10083806.0],["2025-11-06",103.1124,109.7974,103.11243438720703,109.1179,15269224.0],["2025-11-07",109.1179,109.11790466308594,104.6013,105.8903,9745633.0],["2025-11-10",105.8903,106.7197,101.2139,104.2915,8573593.0],["2025-11-11",104.2915,109.9173,104.1217,104.4414,13159551.0],["2025-11-12",104.4414,104.4414291381836,98.5259,101.3138,10067254.0],["2025-11-13",101.3138,103.1124,100.3745,101.8734,7741887.0],["2025-11-14",101.8734,101.87335968017578,96.12767791748047,96.1277,10164396.0],["2025-11-17",96.1277,104.4214,96.12767791748047,103.722,14250366.0],["2025-11-18",103.722,103.72196960449219,100.6843,101.9633,9351684.0],["2025-11-19",101.9633,110.9166,100.974,105.5306,20113047.0],["2025-11-20",105.5306,111.8658,100.8841,109.2278,22823132.0],["2025-11-21",109.2278,114.8936,101.9233,110.4169,26784161.0],["2025-11-24",110.4169,129.7724,110.41693115234375,122.4079,33107193.0],["2025-11-25",122.4079,146.8895,122.40791320800781,146.8895,47211935.0],["2025-11-26",146.8895,160.1995,140.2045,150.5367,48377302.0],["2025-11-27",150.5367,169.8622,146.3899,157.7913,41661234.0],["2025-11-28",157.7913,157.8812,151.3162,153.6844,31323403.0],["2025-12-01",153.6844,158.8805,149.0479,150.9065,30535468.0],["2025-12-02",150.9065,150.90647888183594,140.894,144.0716,29857440.0],["2025-12-03",144.0716,146.3199,138.5458,140.3844,22622343.0],["2025-12-04",140.3844,141.8933,136.0077,136.7072,17279533.0],["2025-12-05",136.7072,150.4368,134.7886,145.6105,30877373.0],["2025-12-08",145.6105,169.0628,143.9317,167.1243,35188091.0],["2025-12-09",167.1243,175.8677,166.6346,168.7431,32491193.0],["2025-12-10",168.7431,176.2574,166.9944,172.4503,24735317.0],["2025-12-11",172.4503,184.8609,169.88218688964844,169.8822,31408237.0],["2025-12-12",169.8822,178.8654,166.175,173.9891,32550274.0],["2025-12-15",173.9891,173.98910522460938,162.4578,162.5377,23008612.0],["2025-12-16",162.5377,164.866,154.4338,155.6929,15191745.0],["2025-12-17",155.6929,167.7538,155.69287109375,166.7945,21969214.0],["2025-12-18",166.7945,167.4241,158.9404,164.0766,16985654.0],["2025-12-19",164.0766,167.2842,154.8835,155.8827,17728173.0],["2025-12-22",155.8827,160.2494,155.8827362060547,158.241,19548542.0],["2025-12-23",158.241,164.4763,151.6859,161.3786,24486170.0],["2025-12-24",161.3786,162.4778,155.6729,157.3017,20250249.0],["2025-12-25",157.3017,162.0681,152.3854,156.5422,16667875.0],["2025-12-26",156.5422,156.862,150.0071,152.5652,13164239.0],["2025-12-29",152.5652,156.862,151.6459,153.7643,13240365.0],["2025-12-30",153.7643,156.5722,150.4568,154.3839,13966253.0],["2025-12-31",154.3839,154.38385009765625,145.8902,146.9395,15054270.0],["2026-01-05",146.9395,152.6751,146.939453125,151.566,13699271.0],["2026-01-06",151.566,152.1755,145.8903,149.7773,13382974.0],["2026-01-07",149.7773,156.1825,147.9887,155.1433,23843064.0],["2026-01-08",155.1433,155.14328002929688,147.9387,149.3376,17980838.0],["2026-01-09",149.3376,153.7843,143.3322,152.845,17839216.0],["2026-01-12",152.845,159.48,144.891,157.5815,24291136.0],["2026-01-13",157.5815,157.58145141601562,141.2937,141.5235,23796706.0],["2026-01-14",141.5235,152.3654,141.52354431152344,146.7796,19595664.0],["2026-01-15",146.7796,150.267,142.8925,148.0087,12373378.0],["2026-01-16",148.0087,154.4838,148.00865173339844,150.8865,17886522.0],["2026-01-19",150.8865,156.5322,145.8903,152.0856,16143561.0],["2026-01-20",152.0856,152.08558654785156,142.0431,142.5128,14187307.0],["2026-01-21",142.5128,149.6075,140.5143,148.3484,13641433.0],["2026-01-22",148.3484,159.56,148.34840393066406,155.7928,22439446.0],["2026-01-23",155.7928,155.7928009033203,148.0286,151.506,16879610.0],["2026-01-26",151.506,159.7598,150.4868,154.9934,19614216.0],["2026-01-27",154.9934,163.8767,150.9464,161.8882,23425726.0],["2026-01-28",161.8882,165.3756,156.1425,160.2794,17657989.0],["2026-01-29",160.2794,160.2794189453125,151.58595275878906,151.586,14648488.0],["2026-01-30",151.586,162.8775,147.0594,160.6492,20631653.0],["2026-02-02",160.6492,167.6439,153.8842,153.8842,16891343.0],["2026-02-03",153.8842,169.87220764160156,153.8842315673828,169.8722,29713141.0],["2026-02-04",169.8722,177.8462,160.6791,177.3466,27915467.0],["2026-02-05",177.3466,177.34657287597656,160.5592,160.5692,20180483.0],["2026-02-06",160.5692,162.5877,154.8835,156.782,12455023.0],["2026-02-09",156.782,188.1385,156.78204345703125,184.5612,41567081.0],["2026-02-10",184.5612,186.8195,177.8362,180.814,25388691.0],["2026-02-11",180.814,184.701,175.8677,176.747,14791956.0],["2026-02-12",176.747,196.2124,176.747,189.8472,25758948.0],["2026-02-13",189.8472,189.84718322753906,170.3718,170.8814,24652146.0],["2026-02-24",170.8814,184.731,170.88143920898438,180.2244,19667382.0],["2026-02-25",180.2244,180.2244110107422,165.8852,169.0528,21546269.0],["2026-02-26",169.0528,172.7501,165.9252,170.3219,16763706.0],["2026-02-27",170.3219,170.32186889648438,161.2687,165.3356,13713081.0],["2026-03-02",165.3356,173.3696,159.8897,169.8722,17376280.0],["2026-03-03",169.8722,184.741,168.873,169.4126,23603962.0],["2026-03-04",169.4126,171.5509,161.8782,166.9644,13077106.0],["2026-03-05",166.9644,174.4188,163.0274,164.2764,18260929.0],["2026-03-06",164.2764,166.3049,155.8827,162.0381,13634261.0],["2026-03-09",162.0381,162.03810119628906,142.7926,150.9864,17083984.0],["2026-03-10",150.9864,164.0766,150.98641967773438,162.9274,18253427.0],["2026-03-11",162.9274,171.5509,161.2087,161.5485,16074596.0],["2026-03-12",161.5485,170.6716,160.879,168.2334,20125221.0],["2026-03-13",168.2334,169.4725,164.6861,164.876,13758989.0],["2026-03-16",164.876,174.2389,164.786,168.5732,22002575.0],["2026-03-17",168.5732,168.57318115234375,150.6866,150.6866,20607194.0],["2026-03-18",150.6866,154.7336,148.908,153.1448,11284024.0],["2026-03-19",153.1448,153.14479064941406,147.8887,149.8672,8836260.0],["2026-03-20",149.8672,174.8684,149.86724853515625,163.6769,37101771.0],["2026-03-23",163.6769,173.8592,158.6606,167.7838,27247516.0],["2026-03-24",167.7838,180.6641,161.3786,179.5949,29500298.0],["2026-03-25",179.5949,194.7935,177.8662,184.3813,27500558.0],["2026-03-26",184.3813,186.4398,178.5257,178.9454,15552116.0],["2026-03-27",178.9454,199.8397,172.2005,194.3238,27895725.0],["2026-03-30",194.3238,194.3238067626953,185.4605,188.3583,16698699.0],["2026-03-31",188.3583,188.35829162597656,175.2681,177.8962,17060768.0],["2026-04-01",177.8962,187.6588,177.3666,186.8494,17593455.0],["2026-04-02",186.8494,212.1004,186.8494415283203,199.9196,24749443.0],["2026-04-03",199.9196,229.7272,199.9196014404297,222.7924,24393348.0],["2026-04-07",222.7924,227.7287,216.8369,219.1351,17752703.0],["2026-04-08",219.1351,233.1246,213.8391,221.8531,26445848.0],["2026-04-09",221.8531,235.8326,217.8661,230.9363,22878174.0],["2026-04-10",230.9363,242.5975,223.1721,232.7049,23501009.0],["2026-04-13",232.7049,232.70494079589844,223.4419,226.5795,17620080.0],["2026-04-14",226.5795,238.6205,223.8416,230.4267,21301622.0],["2026-04-15",230.4267,235.4229,226.0899,227.279,17697145.0],["2026-04-16",227.279,236.622,224.7309,230.8863,14363275.0],["2026-04-17",230.8863,260.3541,230.8863067626953,251.6407,27286995.0],["2026-04-20",251.6407,262.7823,244.2562,250.7314,22566622.0],["2026-04-21",250.7314,258.8053,242.8173,256.627,18065481.0],["2026-04-22",256.627,279.6496,255.8076,274.3136,22810945.0],["2026-04-23",274.3136,282.0878,241.8181,246.7444,32737491.0],["2026-04-24",246.7444,246.74436950683594,230.4267,237.6612,22857548.0],["2026-04-27",237.6612,245.875,235.8226,239.5198,16677792.0],["2026-04-28",239.5198,245.4454,234.8233,238.5206,12036241.0],["2026-04-29",238.5206,241.3185,232.8348,235.0732,11819193.0],["2026-04-30",235.0732,243.317,232.8748,237.7811,11564446.0],["2026-05-06",237.7811,252.2602,237.7811279296875,247.1741,18560570.0],["2026-05-07",247.1741,259.8045,238.7204,259.6147,19804358.0],["2026-05-08",259.6147,264.7808,247.8336,258.9052,16859490.0],["2026-05-11",258.9052,271.4558,253.8091,265.86,17362339.0],["2026-05-12",265.86,278.66,257.5,261.58,16388414.0],["2026-05-13",261.58,279.87,251.1,276.88,18857357.0],["2026-05-14",276.88,303.8,276.8800048828125,286.63,20975423.0],["2026-05-15",286.63,298.0,260.0,272.02,24363983.0],["2026-05-18",272.02,285.48,265.95,274.99,16918086.0],["2026-05-19",274.99,278.8,256.5,269.93,15160161.0],["2026-05-20",269.93,271.71,260.01,269.5,12839591.0],["2026-05-21",269.5,275.4,249.01,249.9,14736676.0],["2026-05-22",249.9,270.85,249.89999389648438,266.18,15149267.0],["2026-05-25",266.18,273.03,258.09,272.8,15481198.0],["2026-05-26",272.8,272.79998779296875,247.9,252.98,16723711.0],["2026-05-27",252.98,273.5,245.13,259.84,20288949.0],["2026-05-28",259.84,297.12,253.2,292.99,28219154.0],["2026-05-29",292.99,292.989990234375,271.0,278.78,22469424.0],["2026-06-01",278.78,296.8,272.72,278.65,20010135.0],["2026-06-02",278.65,323.33,278.6499938964844,320.02,28590918.0],["2026-06-03",320.02,351.0,320.0199890136719,337.06,27100066.0],["2026-06-04",337.06,337.05999755859375,318.0,319.26,18076957.0],["2026-06-05",319.26,359.73,318.0,320.3,23254851.0],["2026-06-08",320.3,320.29998779296875,290.96,299.67,17485468.0],["2026-06-09",299.67,311.99,293.32,308.65,18471831.0],["2026-06-10",308.65,308.6499938964844,282.0,286.6,14731001.0],["2026-06-11",286.6,303.66,284.0,293.45,14848258.0],["2026-06-12",293.45,303.0,285.3,285.88,14821730.0],["2026-06-15",285.88,343.06,285.8800048828125,343.05,25318309.0],["2026-06-16",343.05,395.5,343.04998779296875,392.49,26938358.0],["2026-06-17",392.49,404.98,379.1,395.2,15839690.0],["2026-06-18",395.2,396.2,382.26,390.8,13407047.0],["2026-06-22",390.8,399.12,373.2,391.98,16324664.0],["2026-06-23",391.98,399.87,371.8,384.52,13607928.0],["2026-06-24",384.52,413.3,384.5199890136719,406.0,16981311.0],["2026-06-25",406.0,406.0,378.0,395.46,16562238.0],["2026-06-26",395.46,395.4599914550781,360.22,362.43,14281993.0],["2026-06-29",362.43,390.66,352.08,365.2,14424715.0],["2026-06-30",365.2,381.8,358.5,378.2,14034072.0],["2026-07-01",378.2,378.20001220703125,346.01,350.9,13168911.0],["2026-07-02",350.9,350.8999938964844,320.0,324.4,10047788.0],["2026-07-03",324.4,329.94,312.02,312.25,8838110.0],["2026-07-06",312.25,316.8,292.71,296.72,9408374.0],["2026-07-07",296.72,300.69,283.87,296.95,9370009.0],["2026-07-08",296.95,316.96,295.0,304.58,14890140.0],["2026-07-09",304.58,323.88,277.77,315.45,19278167.0],["2026-07-10",315.45,324.5,290.0,290.8,15145890.0],["2026-07-13",290.8,290.82,269.28,270.76,12355414.0],["2026-07-14",270.76,289.0,261.0,287.78,12155226.0],["2026-07-15",287.78,307.98,286.3,287.78,11480983.0],["2026-07-16",287.78,287.7799987792969,262.18,273.0,9400036.0],["2026-07-17",273.0,273.0,237.8,238.9,11444216.0],["2026-07-20",238.9,254.8,204.44,214.12,13178932.0],["2026-07-21",214.12,243.5,184.35,242.35,18654911.0],["2026-07-22",242.35,252.9,232.98,234.39,13527654.0],["2026-07-23",234.39,245.0,227.07,229.42,8996851.0],["2026-07-24",229.42,239.8,219.02,230.05,9966361.0],["2026-07-27",230.05,242.91,226.14,240.2,8418733.0],["2026-07-28",240.2,240.1999969482422,212.5,214.68,10129886.0],["2026-07-29",214.68,218.7,198.53,212.48,10054640.0],["2026-07-30",212.48,216.33,184.85,191.19,11399358.0],["2026-07-31",191.19,224.35,191.19000244140625,205.3,12174627.0],["2026-08-03",205.3,218.83,200.5,211.94,11775209.0],["2026-08-04",211.94,254.3300018310547,211.94000244140625,254.33,17809015.0],["2026-08-05",254.33,264.0,235.56,260.98,22697155.0],["2026-08-06",260.98,288.58,249.49,275.67,20673013.0],["2026-08-07",275.67,297.07,275.6700134277344,288.08,19737987.0],["2026-08-10",288.08,291.0,276.0,284.5,12386936.0],["2026-08-11",284.5,288.71,275.4,281.0,9407364.0],["2026-08-12",281.0,315.51,281.0,309.0,14461005.0],["2026-08-13",309.0,330.89,309.0,314.15,14486687.0],["2026-08-14",314.15,331.99,312.76,321.91,11891581.0],["2026-08-17",321.91,333.54,313.78,326.7,13818060.0],["2026-08-18",326.7,332.6,316.06,323.88,13276299.0],["2026-08-19",323.88,323.8800048828125,287.32,289.3,14081414.0],["2026-08-20",289.3,312.51,286.5,310.96,12377608.0],["2026-08-21",310.96,316.19,302.0,305.03,10031838.0],["2026-08-24",305.03,312.0,288.31,298.98,9130946.0],["2026-08-25",298.98,298.9800109863281,283.0,290.68,7921028.0],["2026-08-26",290.68,295.49,276.76,285.01,7912074.0],["2026-08-27",285.01,304.87,285.010009765625,300.9,11521479.0],["2026-08-28",300.9,325.98,296.0,309.93,15368621.0],["2026-08-31",309.93,323.89,300.78,319.0,11862100.0],["2026-09-01",319.0,319.0,289.0,293.4,13537135.0],["2026-09-02",293.4,293.3999938964844,280.08,284.0,8797213.0],["2026-09-03",284.0,290.0,278.66,284.0,7149571.0],["2026-09-04",284.0,300.97,276.19,279.0,9503534.0],["2026-09-07",279.0,305.0,279.0,302.29,14151282.0],["2026-09-08",302.29,305.96,287.11,288.8,9863705.0],["2026-09-09",288.8,306.0,288.79998779296875,291.88,11222418.0],["2026-09-10",291.88,303.88,287.07,300.0,10063537.0],["2026-09-11",300.0,304.02,276.39,289.5,13772791.0],["2026-09-14",289.5,299.8,278.43,288.33,9310395.0],["2026-09-15",288.33,291.41,280.6,282.7,7094785.0],["2026-09-16",282.7,300.88,281.2,295.81,12871134.0],["2026-09-17",295.81,302.99,292.2,294.49,11327150.0],["2026-09-18",294.49,309.75,291.67,297.41,16646767.0],["2026-09-21",297.41,305.0,292.5,294.48,12740701.0],["2026-09-22",294.48,302.86,291.11,292.0,11617273.0],["2026-09-23",292.0,295.26,288.5,289.18,7469922.0],["2026-09-24",289.18,292.81,278.0,278.0,7918559.0],["2026-09-28",278.0,278.0,251.2,255.27,10334004.0],["2026-09-29",255.27,263.9,253.0,261.03,6698297.0],["2026-09-30",261.03,274.58,261.0299987792969,270.48,9839888.0],["2026-10-08",270.48,270.4800109863281,248.33,250.95,7903376.0],["2026-10-09",250.95,254.8,236.82,246.8,8292118.0],["2026-10-12",246.8,248.8,238.7,239.21,5338641.0],["2026-10-13",239.21,254.3,226.13,251.41,8401023.0],["2026-10-14",251.41,251.41000366210938,240.0,240.95,5049378.0],["2026-10-15",240.95,240.9499969482422,230.18,231.52,6221402.0],["2026-10-16",231.52,256.2,231.52000427246094,236.6,9672870.0],["2026-10-19",236.6,236.60000610351562,221.0,232.79,9413195.0],["2026-10-20",232.79,244.39,228.08,238.4,7212063.0],["2026-10-21",238.4,270.36,238.39999389648438,260.9,15114328.0],["2026-10-22",260.9,264.36,247.22999572753906,247.23,10730372.0],["2026-10-23",247.23,253.5,231.0,250.84,11823147.0],["2026-10-26",250.84,256.2,236.0,245.91,9874574.0],["2026-10-27",245.91,269.8,245.91000366210938,253.14,16518395.0],["2026-10-28",253.14,266.0,253.13999938964844,264.75,13881811.0],["2026-10-29",264.75,264.75,223.79,223.79,14615600.0]],"view":{"schema":"terminal.ohlc_view.v1","contract":null,"listing":null,"segments":[{"from":"2017-03-13","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":"2017-03-13","index":0,"basis":"feed"}}