{"t":"300759.SZ","o":1,"src":"deep","bar_quality":"synthetic_open_deepstore","bars":[["2019-01-28",4.703,4.703,3.9184,4.703,106357.0],["2019-01-29",4.703,5.172,4.702970504760742,5.172,71874.0],["2019-01-30",5.172,5.687906742095947,5.171988010406494,5.6879,117294.0],["2019-01-31",5.6879,6.255,5.687906742095947,6.255,325944.0],["2019-02-01",6.255,6.8818,6.254993438720703,6.8818,486978.0],["2019-02-11",6.8818,7.56824254989624,6.881771087646484,7.5682,291109.0],["2019-02-12",7.5682,8.3272,7.56824254989624,8.3272,395255.0],["2019-02-13",8.3272,9.158638954162598,8.327199935913086,9.1586,2178009.0],["2019-02-14",9.1586,10.0754,9.158638954162598,10.0754,1119451.0],["2019-02-15",10.0754,11.08161449432373,10.075357437133789,11.0816,936650.0],["2019-02-18",11.0816,12.190200805664062,11.08161449432373,12.1902,870327.0],["2019-02-19",12.1902,13.409646034240723,12.190200805664062,13.4096,1367628.0],["2019-02-20",13.4096,14.7527437210083,13.409646034240723,14.7527,946422.0],["2019-02-21",14.7527,16.228,14.7527437210083,15.9423,111158750.0],["2019-02-22",15.9423,16.1172,15.4605,15.8997,65110450.0],["2019-02-25",15.8997,17.4901,15.6311,16.842,93663139.0],["2019-02-26",16.842,18.3301,16.002,16.1513,75877031.0],["2019-02-27",16.1513,17.7673,15.8187,17.7673,61310938.0],["2019-02-28",17.7673,17.76725196838379,16.1172,16.5435,60241603.0],["2019-03-01",16.5435,18.07,16.54353904724121,17.5413,63112938.0],["2019-03-04",17.5413,19.1402,17.2257,18.1041,66119076.0],["2019-03-05",18.1041,18.10409164428711,17.5541,17.8994,44757463.0],["2019-03-06",17.8994,18.846,17.8014,18.0615,55282340.0],["2019-03-07",18.0615,19.5538,17.3792,18.846,64491725.0],["2019-03-08",18.846,18.845991134643555,16.96139144897461,16.9614,51846572.0],["2019-03-11",16.9614,17.392,16.6288,17.3366,32446023.0],["2019-03-12",17.3366,18.0103,17.0552,17.5669,33947518.0],["2019-03-13",17.5669,18.1169,16.842,16.8804,29738146.0],["2019-03-14",16.8804,17.3068,15.5629,15.8912,30554097.0],["2019-03-15",15.8912,17.4816,15.8911771774292,17.4816,41335688.0],["2019-03-18",17.4816,18.7053,17.48157501220703,18.2491,43892248.0],["2019-03-19",18.2491,19.9887,17.8781,19.1445,46833788.0],["2019-03-20",19.1445,19.14445686340332,17.8568,18.1211,34154984.0],["2019-03-21",18.1211,18.232,17.7033,17.7886,24646752.0],["2019-03-22",17.7886,18.1851,17.618,17.6948,18969257.0],["2019-03-25",17.6948,17.694765090942383,16.7951,17.0808,20322056.0],["2019-03-26",17.0808,17.9037,16.842,17.2897,17466399.0],["2019-03-27",17.2897,17.7374,16.8633,17.1533,16904736.0],["2019-03-28",17.1533,17.2599,16.211,16.3304,17543272.0],["2019-03-29",16.3304,17.9634,16.2365,17.9634,27603659.0],["2019-04-01",17.9634,18.3258,17.6862,18.313,30733121.0],["2019-04-02",18.313,18.4452,17.7843,18.3343,22982139.0],["2019-04-03",18.3343,19.1359,18.0359,18.1041,27226671.0],["2019-04-04",18.1041,19.6049,17.8099,18.8673,31939436.0],["2019-04-08",18.8673,18.9654,17.213,17.3792,30736239.0],["2019-04-09",17.3792,17.5967,16.8719,17.2897,14399651.0],["2019-04-10",17.2897,17.6052,16.9742,17.0808,12285855.0],["2019-04-11",17.0808,17.2343,16.5435,16.6288,11877615.0],["2019-04-12",16.6288,16.9273,16.5435,16.8633,7176456.0],["2019-04-15",16.8633,17.1405,16.718355178833008,16.7184,7454036.0],["2019-04-16",16.7184,16.7354,16.066,16.6288,9899619.0],["2019-04-17",16.6288,16.8633,16.4924,16.5691,7765467.0],["2019-04-18",16.5691,16.569122314453125,16.117158889770508,16.1172,10315082.0],["2019-04-19",16.1172,16.8804,15.9679,16.7141,11888709.0],["2019-04-22",16.7141,16.71409034729004,16.292,16.4583,7190070.0],["2019-04-23",16.4583,16.7141,16.3431,16.4284,7762299.0],["2019-04-24",16.4284,16.5649,14.8423,15.8187,13243684.0],["2019-04-25",15.8187,15.9594,15.1791,15.2175,7963627.0],["2019-04-26",15.2175,15.5799,14.9233,15.5202,7611864.0],["2019-05-06",15.5202,15.520225524902344,13.6995849609375,13.6996,9393333.0],["2019-05-07",13.6996,14.062,13.5589,13.8659,5878559.0],["2019-05-08",13.8659,14.1814,13.286,14.0279,5816832.0],["2019-05-09",14.0279,14.1985,13.7678,13.7678,4119273.0],["2019-05-10",13.7678,14.5481,13.7678,14.5012,7880195.0],["2019-05-13",14.5012,14.676,14.2837,14.4884,4497941.0],["2019-05-14",14.4884,14.7783,14.1345,14.433,4947295.0],["2019-05-15",14.433,14.9873,14.43295955657959,14.8636,5282532.0],["2019-05-16",14.8636,15.3838,14.7527,15.3284,7128337.0],["2019-05-17",15.3284,15.614,14.9233,15.0555,5851685.0],["2019-05-20",15.0555,15.29,14.3093,14.6248,4697246.0],["2019-05-21",14.6248,15.0597,14.595,14.919,3182755.0],["2019-05-22",14.919,15.1365,14.7527,14.7911,3139839.0],["2019-05-23",14.7911,15.0086,14.4969,14.7783,3178334.0],["2019-05-24",14.7783,14.8721,14.5822,14.6163,2399800.0],["2019-05-27",14.6163,15.1919,14.616303443908691,15.1834,4129881.0],["2019-05-28",15.1834,15.3156,14.9404,14.9702,3601179.0],["2019-05-29",14.9702,15.2815,14.9233,14.9745,3417300.0],["2019-05-30",14.9745,14.974459648132324,14.4415,14.8849,4347306.0],["2019-05-31",14.8849,15.5842,14.884921073913574,15.4435,8010553.0],["2019-06-03",15.4435,15.443477630615234,14.7016,14.919,5980234.0],["2019-06-04",14.919,15.0811,14.1942,14.2496,5900517.0],["2019-06-05",14.2496,14.5523,14.2112,14.2411,2231799.0],["2019-06-06",14.2411,14.4031,13.7294,13.7977,3507810.0],["2019-06-10",13.7977,14.1345,13.797653198242188,14.0322,1666201.0],["2019-06-11",14.0322,14.4543,14.0066,14.4543,2925317.0],["2019-06-12",14.4543,14.6163,14.2326,14.2581,2493540.0],["2019-06-13",14.2581,14.369,14.1558,14.2837,1930259.0],["2019-06-14",14.2837,14.3264,13.8957,13.9853,2613714.0],["2019-06-17",13.9853,14.1345,13.6442,13.7721,1435434.0],["2019-06-18",13.7721,14.0535,13.7337,13.8915,1881387.0],["2019-06-19",13.8915,14.4969,13.891456604003906,14.2198,4141368.0],["2019-06-20",14.2198,14.7357,14.0748,14.5651,4656825.0],["2019-06-21",14.5651,14.7314,14.4628,14.6206,3100477.0],["2019-06-24",14.6206,14.6376,14.3306,14.433,2254275.0],["2019-06-25",14.433,14.43295955657959,13.9682,14.1729,2426377.0],["2019-06-26",14.1729,14.9915,13.9853,14.902,6884651.0],["2019-06-27",14.902,15.0512,14.7485,14.8551,4341723.0],["2019-06-28",14.8551,14.9702,14.4713,14.5737,2712294.0],["2019-07-01",14.5737,15.1663,14.573664665222168,15.1407,4782586.0],["2019-07-02",15.1407,16.1854,14.9873,15.8144,10512326.0],["2019-07-03",15.8144,15.9679,15.5842,15.8784,6659851.0],["2019-07-04",15.8784,15.9978,15.2218,15.4136,5932287.0],["2019-07-05",15.4136,15.6439,15.2857,15.5884,3938933.0],["2019-07-08",15.5884,15.6098,14.7459,14.7502,3663587.0],["2019-07-09",14.7502,15.1907,14.750222206115723,14.9256,2981637.0],["2019-07-10",14.9256,15.4601,14.8742,15.0924,3558699.0],["2019-07-11",15.0924,15.3062,14.84,15.0539,3682530.0],["2019-07-12",15.0539,15.3105,14.8914,15.272,2822492.0],["2019-07-15",15.272,15.55,15.0068,15.443,3194365.0],["2019-07-16",15.443,15.7723,15.349,15.4003,3005932.0],["2019-07-17",15.4003,15.6654,15.319,15.4217,3840354.0],["2019-07-18",15.4217,15.644,15.1864,15.4858,4721762.0],["2019-07-19",15.4858,15.5671,15.3318,15.473,3004875.0],["2019-07-22",15.473,15.4773,14.4594,15.4131,4304902.0],["2019-07-23",15.4131,15.4345,15.195,15.396,3176597.0],["2019-07-24",15.396,15.5371,15.3703,15.4388,2910219.0],["2019-07-25",15.4388,15.52,15.3147,15.4986,3293655.0],["2019-07-26",15.4986,15.498640060424805,15.2891,15.3147,2102760.0],["2019-07-29",15.3147,15.4259,15.1651,15.2976,2698656.0],["2019-07-30",15.2976,15.443,15.29763412475586,15.3618,2687827.0],["2019-07-31",15.3618,15.361786842346191,15.0752,15.2035,3681135.0],["2019-08-01",15.2035,15.2934,14.8186,14.9641,3180582.0],["2019-08-02",14.9641,14.9897,14.562,14.7844,1990332.0],["2019-08-05",14.7844,14.9555,14.4722,14.5535,2021850.0],["2019-08-06",14.5535,14.553495407104492,14.0275,14.1771,2461997.0],["2019-08-07",14.1771,14.5492,14.0617,14.237,2857506.0],["2019-08-08",14.237,14.9341,14.1216,14.8657,6111733.0],["2019-08-09",14.8657,15.118,14.8015,14.917,5603348.0],["2019-08-12",14.917,15.1009,14.8229,14.9641,3706103.0],["2019-08-13",14.9641,15.4644,14.8956,15.4046,8146318.0],["2019-08-14",15.4046,16.9442,15.3532,16.9442,34389031.0],["2019-08-15",16.9442,17.7482,16.944150924682617,17.7482,26422843.0],["2019-08-16",17.7482,18.5009,17.1922,17.6626,24561099.0],["2019-08-19",17.6626,18.3341,17.662633895874023,18.0989,19842142.0],["2019-08-20",18.0989,18.7746,17.8765,18.6035,17328597.0],["2019-08-21",18.6035,18.8259,18.3897,18.5479,11936470.0],["2019-08-22",18.5479,18.92,18.4324,18.6334,11778153.0],["2019-08-23",18.6334,19.6299,18.63343620300293,18.9328,15520279.0],["2019-08-26",18.9328,19.3647,18.7746,18.89,10073108.0],["2019-08-27",18.89,19.4503,18.890039443969727,19.168,9592814.0],["2019-08-28",19.168,19.3305,18.518,18.8088,9927189.0],["2019-08-29",18.8088,19.0098,17.9919,18.0817,13991469.0],["2019-08-30",18.0817,18.5565,17.7995,17.8679,11109602.0],["2019-09-02",17.8679,18.3041,17.7482,18.1887,8461894.0],["2019-09-03",18.1887,18.67620086669922,17.7824,18.6762,11960784.0],["2019-09-04",18.6762,18.689,17.5343,17.8594,14337317.0],["2019-09-05",17.8594,18.039,17.6455,17.6712,10341191.0],["2019-09-06",17.6712,17.8594,17.4616,17.7011,7690223.0],["2019-09-09",17.7011,18.1716,17.701122283935547,18.0604,9176512.0],["2019-09-10",18.0604,18.6463,17.6626,18.4966,14836207.0],["2019-09-11",18.4966,18.496580123901367,17.7097,17.714,8926173.0],["2019-09-12",17.714,17.885,17.3205,17.7867,4519446.0],["2019-09-16",17.7867,18.4666,17.78665542602539,18.2186,9332367.0],["2019-09-17",18.2186,18.4666,18.0433,18.2913,6674778.0],["2019-09-18",18.2913,18.4709,17.8337,17.9278,4840490.0],["2019-09-19",17.9278,18.8173,17.8123,18.8131,9133204.0],["2019-09-20",18.8131,19.0312,18.3041,18.6206,7275174.0],["2019-09-23",18.6206,18.6463,18.0304,18.1844,5303938.0],["2019-09-24",18.1844,20.002,18.0903,20.002,17171820.0],["2019-09-25",20.002,20.776,19.6727,20.1688,18916591.0],["2019-09-26",20.1688,20.776,19.322,19.4802,12875208.0],["2019-09-27",19.4802,20.1859,18.6035,19.5187,10498032.0],["2019-09-30",19.5187,20.6563,19.2022,19.9079,9075109.0],["2019-10-08",19.9079,21.1652,19.6855,19.9122,10417338.0],["2019-10-09",19.9122,20.7547,19.292,20.6991,9690626.0],["2019-10-10",20.6991,22.7048,20.6691,22.6236,12506771.0],["2019-10-11",22.6236,23.094,22.1916,22.893,9343863.0],["2019-10-14",22.893,23.491729736328125,22.6706,23.4917,6596068.0],["2019-10-15",23.4917,24.5823,22.4995,22.5252,10195582.0],["2019-10-16",22.5252,23.4703,22.2387,23.0213,8115288.0],["2019-10-17",23.0213,24.1717,22.568,24.0776,7205188.0],["2019-10-18",24.0776,25.3991,23.8638,24.4711,7929904.0],["2019-10-21",24.4711,24.732,22.0248,22.2387,13486180.0],["2019-10-22",22.2387,22.6621,21.811,22.3584,6415719.0],["2019-10-23",22.3584,22.3969,21.3149,21.4047,9242961.0],["2019-10-24",21.4047,21.5929,20.8701,21.4475,6080618.0],["2019-10-25",21.4475,21.6741,21.1267,21.5801,4493153.0],["2019-10-28",21.5801,23.65,20.9984,23.1581,10549181.0],["2019-10-29",23.1581,23.8125,22.9272,23.7269,6249822.0],["2019-10-30",23.7269,23.726947784423828,22.6706,22.8502,4889130.0],["2019-10-31",22.8502,24.4967,22.3242,23.9579,8114361.0],["2019-11-01",23.9579,24.6165,23.5644,24.1845,5756541.0],["2019-11-04",24.1845,25.2323,24.184547424316406,24.3086,6337824.0],["2019-11-05",24.3086,24.3727,23.5217,23.6799,6201263.0],["2019-11-06",23.6799,24.1846,23.4361,23.9579,5175114.0],["2019-11-07",23.9579,24.129,23.3506,23.5259,5396325.0],["2019-11-08",23.5259,24.0776,23.4746,23.5473,4789572.0],["2019-11-11",23.5473,23.547325134277344,21.19088363647461,21.1909,15277758.0],["2019-11-12",21.1909,21.5116,20.7076,21.2251,8230621.0],["2019-11-13",21.2251,22.1531,20.9557,21.965,11527283.0],["2019-11-14",21.965,23.7783,21.6955,23.5944,11138805.0],["2019-11-15",23.5944,24.0563,23.1795,23.218,5412663.0],["2019-11-18",23.218,23.7355,23.0298,23.3677,5020580.0],["2019-11-19",23.3677,23.821,23.2907,23.7141,5004650.0],["2019-11-20",23.7141,24.7063,23.6542,23.7569,7665750.0],["2019-11-21",23.7569,24.3086,23.2864,23.5046,5699025.0],["2019-11-22",23.5046,23.7783,21.4047,21.6399,10434073.0],["2019-11-25",21.6399,21.8794,20.8958,21.1053,7102219.0],["2019-11-26",21.1053,22.1745,20.9557,21.9222,6636600.0],["2019-11-27",21.9222,22.3028,21.456,21.8923,5033070.0],["2019-11-28",21.8923,22.3242,21.1994,21.4945,4860099.0],["2019-11-29",21.4945,21.494524002075195,20.1089,20.4852,8832624.0],["2019-12-02",20.4852,20.6477,19.8651,19.8737,5187186.0],["2019-12-03",19.8737,20.079,19.3733,19.7967,5168439.0],["2019-12-04",19.7967,20.5537,19.7026,20.4596,6006249.0],["2019-12-05",20.4596,21.4389,20.327,21.1609,5320415.0],["2019-12-06",21.1609,21.3748,20.7889,21.0198,3987072.0],["2019-12-09",21.0198,21.1567,20.3869,20.7076,3998657.0],["2019-12-10",20.7076,20.9043,20.2928,20.6306,3862624.0],["2019-12-11",20.6306,20.6477,20.309886932373047,20.3099,3144280.0],["2019-12-12",20.3099,20.528,20.0148,20.3142,3863700.0],["2019-12-13",20.3142,21.3748,20.314167022705078,21.3705,7812623.0],["2019-12-16",21.3705,21.5458,20.9728,21.3876,5825668.0],["2019-12-17",21.3876,22.2729,21.1695,22.1104,6103462.0],["2019-12-18",22.1104,22.3156,21.7768,21.9051,3505225.0],["2019-12-19",21.9051,22.0163,21.6228,21.9051,2927846.0],["2019-12-20",21.9051,22.3071,21.811,22.1403,3292618.0],["2019-12-23",22.1403,23.1325,22.0248,22.4525,5995230.0],["2019-12-24",22.4525,23.0427,21.7597,22.0034,3869939.0],["2019-12-25",22.0034,22.7732,21.9393,22.6621,3439903.0],["2019-12-26",22.6621,22.8331,22.4824,22.769,2094675.0],["2019-12-27",22.769,23.2822,22.2857,22.7861,3429450.0],["2019-12-30",22.7861,22.786081314086914,21.8067,22.0248,4030377.0],["2019-12-31",22.0248,22.4439,21.764,22.0419,2763045.0],["2020-01-02",22.0419,22.1232,21.5373,21.6271,4731075.0],["2020-01-03",21.6271,21.6314,20.3911,20.7632,7838658.0],["2020-01-06",20.7632,20.763214111328125,20.3355,20.3997,5041984.0],["2020-01-07",20.3997,20.8017,20.3911,20.7204,4784717.0],["2020-01-08",20.7204,20.720447540283203,20.3655,20.5323,3226448.0],["2020-01-09",20.5323,21.4945,20.53227424621582,21.3791,5770786.0],["2020-01-10",21.3791,21.5929,21.0155,21.3791,3669993.0],["2020-01-13",21.3791,21.8965,21.379056930541992,21.811,4559325.0],["2020-01-14",21.811,22.3841,21.7297,22.1745,4854051.0],["2020-01-15",22.1745,23.2522,21.9393,23.0726,5862588.0],["2020-01-16",23.0726,24.1632,22.9229,24.0391,6023209.0],["2020-01-17",24.0391,25.1725,24.0391,24.4497,5906805.0],["2020-01-20",24.4497,25.2067,23.9921,24.9886,4044687.0],["2020-01-21",24.9886,25.6771,24.5609,24.9543,4147582.0],["2020-01-22",24.9543,26.6736,24.5908,26.1091,7666668.0],["2020-01-23",26.1091,26.3357,24.6764,25.1297,5845581.0],["2020-02-03",25.1297,25.129690170288086,22.692,24.2059,7849001.0],["2020-02-04",24.2059,25.2323,23.6029,24.0007,14286134.0],["2020-02-05",24.0007,24.1546,23.0555,23.1026,14973156.0],["2020-02-06",23.1026,24.2017,23.0298,24.0776,22929417.0],["2020-02-07",24.0776,24.8902,23.3078,23.6714,17209489.0],["2020-02-10",23.6714,25.2323,23.1368,25.1553,14712437.0],["2020-02-11",25.1553,25.6557,24.6122,25.104,11836647.0],["2020-02-12",25.104,25.583,25.0014,25.2366,7985616.0],["2020-02-13",25.2366,25.8225,24.8089,25.0142,9457375.0],["2020-02-14",25.0142,26.216,24.856,26.1091,12096537.0],["2020-02-17",26.1091,27.5332,25.9594,27.2637,12337911.0],["2020-02-18",27.2637,27.6315,26.5282,26.896,7695756.0],["2020-02-19",26.896,27.1312,26.6009,26.7634,7196400.0],["2020-02-20",26.7634,26.8575,25.7669,26.3443,10223975.0],["2020-02-21",26.3443,26.9173,26.139,26.3485,6143679.0],["2020-02-24",26.3485,27.1355,26.1604,26.5367,8793769.0],["2020-02-25",26.5367,27.0328,25.5787,26.5153,9602964.0],["2020-02-26",26.5153,26.515331268310547,25.5531,25.9337,7930984.0],["2020-02-27",25.9337,26.8532,25.8781,26.0492,7783661.0],["2020-02-28",26.0492,26.049179077148438,24.377,24.6635,10271785.0],["2020-03-02",24.6635,26.618,24.663536071777344,26.417,10618713.0],["2020-03-03",26.417,27.0285,26.416967391967773,26.695,9850196.0],["2020-03-04",26.695,27.6401,26.387,27.5075,10530447.0],["2020-03-05",27.5075,29.2225,27.3279,29.2225,12347763.0],["2020-03-06",29.2225,29.33793067932129,28.5681,29.3379,7116959.0],["2020-03-09",29.3379,29.33793067932129,27.7983,28.2046,8106545.0],["2020-03-10",28.2046,28.5425,27.2338,28.0336,9378378.0],["2020-03-11",28.0336,28.4826,26.5624,26.6565,7332234.0],["2020-03-12",26.6565,26.9644,25.6087,26.1989,6881928.0],["2020-03-13",26.1989,26.3699,24.377,25.9423,5715585.0],["2020-03-16",25.9423,26.0877,23.354873657226562,23.3549,12489115.0],["2020-03-17",23.3549,24.1204,21.3833,22.414,12714509.0],["2020-03-18",22.414,23.6072,22.1531,22.1617,8838895.0],["2020-03-19",22.1617,22.5765,21.3833,21.8324,7185350.0],["2020-03-20",21.8324,22.6193,21.5972,22.5722,9606672.0],["2020-03-23",22.5722,22.57224464416504,20.7418,20.9386,10156178.0],["2020-03-24",20.9386,21.6399,20.6135,21.3577,7357326.0],["2020-03-25",21.3577,23.5217,21.35767364501953,23.5217,16984118.0],["2020-03-26",23.5217,25.1639,23.1026,24.7405,15706998.0],["2020-03-27",24.7405,25.4419,23.9108,24.732,9131339.0],["2020-03-30",24.732,25.6172,23.5217,24.4112,15407586.0],["2020-03-31",24.4112,25.9209,24.411212921142578,25.3735,9222644.0],["2020-04-01",25.3735,25.9252,24.98,25.0955,6554151.0],["2020-04-02",25.0955,25.3692,24.5694,25.1468,6461100.0],["2020-04-03",25.1468,25.6557,24.8047,25.0698,6529205.0],["2020-04-07",25.0698,26.109,25.069820404052734,26.0449,8479455.0],["2020-04-08",26.0449,26.044898986816406,25.181,25.2965,7571056.0],["2020-04-09",25.2965,27.4006,25.1254,27.0884,11715151.0],["2020-04-10",27.0884,27.08840560913086,25.9038,26.2202,8389874.0],["2020-04-13",26.2202,27.3193,26.0791,27.0243,6601997.0],["2020-04-14",27.0243,28.5254,26.5538,28.0378,10513413.0],["2020-04-15",28.0378,28.4826,27.6315,27.7342,5802968.0],["2020-04-16",27.7342,28.226,27.298,27.7299,4790148.0],["2020-04-17",27.7299,28.0079,27.2509,27.5931,6039515.0],["2020-04-20",27.5931,28.782,27.593050003051758,28.5981,6738995.0],["2020-04-21",28.5981,28.59807014465332,27.8112,28.3329,5150754.0],["2020-04-22",28.3329,28.7563,27.824,28.0122,8379573.0],["2020-04-23",28.0122,28.6537,27.4134,28.1191,9417438.0],["2020-04-24",28.1191,28.4184,27.3707,27.5417,7484994.0],["2020-04-27",27.5417,29.2011,27.541730880737305,28.4398,9847147.0],["2020-04-28",28.4398,30.0307,27.9181,29.7998,10958539.0],["2020-04-29",29.7998,30.3216,27.5075,27.8368,11726718.0],["2020-04-30",27.8368,27.8625,26.8575,27.0799,12769321.0],["2020-05-06",27.0799,28.0207,27.079853057861328,27.4776,13512453.0],["2020-05-07",27.4776,27.67003059387207,27.2937,27.67,8571935.0],["2020-05-08",27.67,28.0592,27.5246,27.5845,10287184.0],["2020-05-11",27.5845,28.4313,26.5196,26.742,18248433.0],["2020-05-12",26.742,27.4134,26.4212,27.2253,15990707.0],["2020-05-13",27.2253,28.3671,26.9858,28.2303,19796766.0],["2020-05-14",28.2303,28.4398,27.6529,27.7941,12541956.0],["2020-05-15",27.7941,27.9395,26.6821,27.191,12511005.0],["2020-05-18",27.191,28.5083,26.99,28.4569,15971510.0],["2020-05-19",28.4569,28.6194,27.9694,28.1576,12421190.0],["2020-05-20",28.1576,29.0728,28.0164,28.3543,14308659.0],["2020-05-21",28.3543,29.0343,28.0549,28.303,12183511.0],["2020-05-22",28.303,28.302978515625,26.3485,26.3828,14629464.0],["2020-05-25",26.3828,26.5838,25.8738,26.062,9277796.0],["2020-05-26",26.062,28.6537,26.0620059967041,28.5083,17262812.0],["2020-05-27",28.5083,28.7093,27.097,27.3279,12016212.0],["2020-05-28",27.3279,28.4441,27.2424,27.6187,13139687.0],["2020-05-29",27.6187,30.0564,27.61871337890625,29.7656,19247073.0],["2020-06-01",29.7656,32.3402,29.7314,32.1092,19481944.0],["2020-06-02",32.1092,32.5027,31.2197,31.6046,11256626.0],["2020-06-03",31.6046,33.4991,31.604564666748047,32.6181,14924967.0],["2020-06-04",32.6181,33.5676,32.4856,33.2725,7083524.0],["2020-06-05",33.2725,33.3494,32.5625,32.9945,6051651.0],["2020-06-08",32.9945,33.713,32.1605,32.5454,9432488.0],["2020-06-09",32.5454,34.0979,32.3444,33.5333,8452786.0],["2020-06-10",33.5333,34.1791,33.0586,33.6488,5947413.0],["2020-06-11",33.6488,34.4272,32.9645,33.3152,6752774.0],["2020-06-12",33.3152,36.4714,32.5796,36.0437,11533000.0],["2020-06-15",36.0437,36.8264,35.1542,35.5819,10688280.0],["2020-06-16",35.5819,36.0138,35.2226,36.0095,7154541.0],["2020-06-17",36.0095,37.6774,35.7572,36.9974,8732288.0],["2020-06-18",36.9974,37.2027,35.0687,35.6246,7685165.0],["2020-06-19",35.6246,37.6817,35.624629974365234,37.1044,9804924.0],["2020-06-22",37.1044,38.9433,37.10436248779297,37.6133,9847928.0],["2020-06-23",37.6133,39.2726,37.3994,38.9904,8317424.0],["2020-06-24",38.9904,39.2085,37.5534,38.3275,8054824.0],["2020-06-29",38.3275,41.4323,37.5705,41.2998,9129989.0],["2020-06-30",41.2998,43.0575,41.1287,42.1166,6927833.0],["2020-07-01",42.1166,43.0233,40.2862,41.5264,9280338.0],["2020-07-02",41.5264,41.6975,38.7808,40.2434,13306320.0],["2020-07-03",40.2434,44.225013732910156,39.6062,44.225,13245977.0],["2020-07-06",44.225,44.4559,41.4409,43.3012,14634825.0],["2020-07-07",43.3012,43.4424,40.7139,42.8009,15174369.0],["2020-07-08",42.8009,42.800880432128906,41.6932,42.5314,7612366.0],["2020-07-09",42.5314,43.7033,41.7403,43.2371,11668646.0],["2020-07-10",43.2371,45.4011,42.6811,44.071,9757752.0],["2020-07-13",44.071,45.8416,43.8358,45.2471,12262421.0],["2020-07-14",45.2471,46.1623,42.5614,43.9214,9690369.0],["2020-07-15",43.9214,45.2277,42.8292,43.673,11150511.0],["2020-07-16",43.673,48.0415,43.67295455932617,44.9664,25528133.0],["2020-07-17",44.9664,48.8639,43.6858,48.2171,19196912.0],["2020-07-20",48.2171,48.21713638305664,43.4331,45.7202,18117456.0],["2020-07-21",45.7202,47.6261,44.1612,46.6196,11666940.0],["2020-07-22",46.6196,47.8745,44.9707,47.065,7631581.0],["2020-07-23",47.065,50.41,46.2556,49.6819,11766408.0],["2020-07-24",49.6819,50.3029,45.7073,47.5404,10343088.0],["2020-07-27",47.5404,48.5384,45.2534,46.1528,8632892.0],["2020-07-28",46.1528,47.6389,45.5275,47.4719,7623146.0],["2020-07-29",47.4719,48.2043,46.7781,48.1914,6802249.0],["2020-07-30",48.1914,48.2086,45.8273,46.3069,10096636.0],["2020-07-31",46.3069,46.6838,43.6001,44.9707,19868145.0],["2020-08-03",44.9707,45.202,44.3068,45.0178,12206349.0],["2020-08-04",45.0178,46.1699,44.5295,45.1206,9462525.0],["2020-08-05",45.1206,45.8829,44.2126,45.3776,6681948.0],["2020-08-06",45.3776,45.7288,44.3282,45.1848,8267836.0],["2020-08-07",45.1848,45.1848258972168,41.0647,42.2382,23583159.0],["2020-08-10",42.2382,42.7007,41.5015,42.3367,15957099.0],["2020-08-11",42.3367,43.2061,41.887,42.0926,8749314.0],["2020-08-12",42.0926,42.1225,39.4072,40.4436,13011711.0],["2020-08-13",40.4436,40.8976,39.1459,39.5314,9048339.0],["2020-08-14",39.5314,40.5421,39.2744,39.9511,9668709.0],["2020-08-17",39.9511,40.7691,39.3643,40.1909,9216418.0],["2020-08-18",40.1909,41.4458,40.190940856933594,41.0047,8242292.0],["2020-08-19",41.0047,41.343,39.8012,39.874,6217155.0],["2020-08-20",39.874,40.2295,39.026,39.617,4694388.0],["2020-08-21",39.617,42.2296,39.617027282714844,41.3302,11640136.0],["2020-08-24",41.3302,42.0155,39.4714,40.7691,8061831.0],["2020-08-25",40.7691,43.022,40.4779,42.2125,10440713.0],["2020-08-26",42.2125,45.2705,41.9127,44.2854,14116887.0],["2020-08-27",44.2854,45.5574,42.8421,45.2405,14612503.0],["2020-08-28",45.2405,47.5404,44.8293,47.0607,12612330.0],["2020-08-31",47.0607,48.9624,46.4611,47.155,11048843.0],["2020-09-01",47.155,47.9173,46.9751,47.3263,8017884.0],["2020-09-02",47.3263,47.9216,46.9751,47.6432,7834414.0],["2020-09-03",47.6432,50.4828,47.6047,48.457,10738338.0],["2020-09-04",48.457,48.45697784423828,44.9707,45.6388,14581858.0],["2020-09-07",45.6388,46.4697,43.0862,43.7072,9977377.0],["2020-09-08",43.7072,44.2255,42.5294,44.1184,6940523.0],["2020-09-09",44.1184,44.11838150024414,41.3388,42.2853,6665971.0],["2020-09-10",42.2853,43.4588,40.5207,40.9833,8984355.0],["2020-09-11",40.9833,41.4373,40.2466,41.3559,5390370.0],["2020-09-14",41.3559,42.8549,41.1375,41.7885,7528549.0],["2020-09-15",41.7885,42.4438,41.2017,42.1011,5390874.0],["2020-09-16",42.1011,42.5851,41.5915,42.054,5205255.0],["2020-09-17",42.054,42.2939,40.5593,41.5015,4643149.0],["2020-09-18",41.5015,41.6728,40.2595,41.5443,6274221.0],["2020-09-21",41.5443,41.9726,40.6792,41.0175,6492550.0],["2020-09-22",41.0175,41.63,40.5207,40.8162,6013658.0],["2020-09-23",40.8162,42.9192,40.692,42.8292,10006877.0],["2020-09-24",42.8292,43.4717,42.024,42.8378,7271433.0],["2020-09-25",42.8378,43.6858,42.4438,42.8292,8702923.0],["2020-09-28",42.8292,43.1933,41.9812,42.4009,6206406.0],["2020-09-29",42.4009,43.78,41.7585,43.3817,6884309.0],["2020-09-30",43.3817,45.0264,43.1761,44.2854,6358257.0],["2020-10-09",44.2854,45.853,44.1998,45.3561,7248109.0],["2020-10-12",45.3561,47.2835,45.356143951416016,47.1207,11329953.0],["2020-10-13",47.1207,48.2257,46.731,48.0073,6495680.0],["2020-10-14",48.0073,48.654,47.1121,48.1615,7491278.0],["2020-10-15",48.1615,48.4741,47.6475,47.9687,5278671.0],["2020-10-16",47.9687,48.654,46.6838,47.4676,6314697.0],["2020-10-19",47.4676,48.3071,45.6816,45.9343,8136744.0],["2020-10-20",45.9343,46.9023,45.4761,46.7181,6181452.0],["2020-10-21",46.7181,49.0823,46.7181,47.5875,8150908.0],["2020-10-22",47.5875,48.2171,46.6838,47.8616,4908948.0],["2020-10-23",47.8616,48.6112,45.4761,46.6325,5774087.0],["2020-10-26",46.6325,46.632450103759766,44.401,46.3626,4597798.0],["2020-10-27",46.3626,49.6819,45.9814,48.7653,10335039.0],["2020-10-28",48.7653,51.1724,48.6112,50.5471,12555274.0],["2020-10-29",50.5471,52.166,49.8104,50.1188,15396221.0],["2020-10-30",50.1188,50.3971,48.8253,49.4206,10901823.0],["2020-11-02",49.4206,49.9217,47.9259,48.7011,11039546.0],["2020-11-03",48.7011,49.1251,47.7589,48.5041,8150168.0],["2020-11-04",48.5041,49.1894,47.9773,49.0309,8166143.0],["2020-11-05",49.0309,50.4571,48.5769,49.2536,10503249.0],["2020-11-06",49.2536,49.9731,46.5125,47.9088,14099699.0],["2020-11-09",47.9088,50.3243,47.5019,49.2536,10915899.0],["2020-11-10",49.2536,49.3007,46.731,48.2343,9198162.0],["2020-11-11",48.2343,49.0095,46.6753,46.7267,7511609.0],["2020-11-12",46.7267,48.2171,46.2813,47.4334,7641423.0],["2020-11-13",47.4334,49.5534,47.322,48.9923,8619788.0],["2020-11-16",48.9923,49.9389,48.1015,49.5748,5766455.0],["2020-11-17",49.5748,50.32,48.4013,49.0266,4602420.0],["2020-11-18",49.0266,49.02660369873047,43.643,44.1441,17484862.0],["2020-11-19",44.1441,45.1163,42.8763,44.4482,9746786.0],["2020-11-20",44.4482,45.4632,43.8314,44.0627,8327803.0],["2020-11-23",44.0627,44.491,42.2467,42.4009,13587860.0],["2020-11-24",42.4009,42.6579,40.4693,41.1289,17217344.0],["2020-11-25",41.1289,41.5443,40.0924,41.146,15300252.0],["2020-11-26",41.146,41.63,39.7198,40.4436,13339536.0],["2020-11-27",40.4436,40.9019,39.9297,40.6364,6370825.0],["2020-11-30",40.6364,41.0261,39.2744,40.0882,10847110.0],["2020-12-01",40.0882,42.4438,40.08815002441406,41.3173,19166755.0],["2020-12-02",41.3173,41.917,40.7948,40.9447,11142767.0],["2020-12-03",40.9447,42.2724,40.8462,41.4587,9743229.0],["2020-12-04",41.4587,43.6858,41.45868682861328,43.1419,13293470.0],["2020-12-07",43.1419,45.2319,43.0477,44.2897,10712832.0],["2020-12-08",44.2897,44.855,43.9342,44.1698,7113582.0],["2020-12-09",44.1698,44.9193,42.8335,42.8335,7045164.0],["2020-12-10",42.8335,44.007,42.6365,43.6515,8342619.0],["2020-12-11",43.6515,44.2426,43.2575,43.6044,8029453.0],["2020-12-14",43.6044,44.885,43.3903,44.3711,8575978.0],["2020-12-15",44.3711,46.0971,43.9899,45.2919,9876919.0],["2020-12-16",45.2919,46.6539,45.2062,46.3027,9435908.0],["2020-12-17",46.3027,48.6197,46.30266571044922,47.6261,16216089.0],["2020-12-18",47.6261,48.3114,46.641,47.5276,9373043.0],["2020-12-21",47.5276,49.5448,47.52758026123047,49.1936,8946652.0],["2020-12-22",49.1936,51.0953,48.9452,49.6819,9337477.0],["2020-12-23",49.6819,50.834,48.8639,50.4314,11081621.0],["2020-12-24",50.4314,50.8811,49.2664,49.7676,6162747.0],["2020-12-25",49.7676,50.9154,48.5341,50.3243,10003457.0],["2020-12-28",50.3243,51.4379,50.1102,50.7826,11764044.0],["2020-12-29",50.7826,51.6777,49.6391,50.9753,7885417.0],["2020-12-30",50.9753,51.4679,50.2858,51.288,8333390.0],["2020-12-31",51.288,51.909,50.7912,51.5664,9083720.0],["2021-01-04",51.5664,53.0568,49.8789,51.8234,12877686.0],["2021-01-05",51.8234,54.1276,50.9668,53.7464,15221191.0],["2021-01-06",53.7464,54.1747,52.6628,53.5494,12051450.0],["2021-01-07",53.5494,53.9648,51.9947,53.7036,12276641.0],["2021-01-08",53.7036,55.027,49.0395,49.896,21902712.0],["2021-01-11",49.896,53.1725,49.89604187011719,52.4872,19039927.0],["2021-01-12",52.4872,56.466,51.3565,55.4638,15186399.0],["2021-01-13",55.4638,58.055,54.8214,55.935,11940876.0],["2021-01-14",55.935,56.0206,53.1682,53.8363,9882886.0],["2021-01-15",53.8363,54.179,51.2666,53.5365,10775052.0],["2021-01-18",53.5365,54.7743,51.1809,54.3845,7525901.0],["2021-01-19",54.3845,55.3782,53.3224,53.7078,7788107.0],["2021-01-20",53.7078,61.3743,53.70784378051758,60.2393,18399161.0],["2021-01-21",60.2393,62.3508,59.9609,61.8068,13933228.0],["2021-01-22",61.8068,67.3618,61.806846618652344,66.9421,17466252.0],["2021-01-25",66.9421,72.6641,66.94207000732422,72.6641,17027275.0],["2021-01-26",72.6641,72.66405487060547,63.096,66.775,26808079.0],["2021-01-27",66.775,66.8136,63.5928,65.7857,10548769.0],["2021-01-28",65.7857,65.78567504882812,60.7661,60.9802,14730678.0],["2021-01-29",60.9802,63.1945,59.5369,61.2929,9959184.0],["2021-02-01",61.2929,63.5115,61.0316,62.1024,8540381.0],["2021-02-02",62.1024,63.8112,60.5477,63.4515,10199110.0],["2021-02-03",63.4515,66.9206,62.6934,66.1797,13161944.0],["2021-02-04",66.1797,66.3339,63.6571,64.458,7001253.0],["2021-02-05",64.458,68.1841,63.8755,65.8242,8370132.0],["2021-02-08",65.8242,67.8029,65.0362,66.8992,7435473.0],["2021-02-09",66.8992,68.6552,66.0983,66.5138,6947916.0],["2021-02-10",66.5138,67.5117,64.6721,66.3853,7386342.0],["2021-02-18",66.3853,68.4711,61.6612,61.8625,13038509.0],["2021-02-19",61.8625,63.0874,59.2328,61.2586,12422850.0],["2021-02-22",61.2586,61.258636474609375,57.0014,57.5796,14149431.0],["2021-02-23",57.5796,58.5433,56.556,58.2606,8367140.0],["2021-02-24",58.2606,58.933,54.7272,56.0634,14222909.0],["2021-02-25",56.0634,57.2926,54.5944,55.5709,10667385.0],["2021-02-26",55.5709,55.5709114074707,52.3159,54.5002,11783594.0],["2021-03-01",54.5002,57.6053,53.9648,56.3547,12454269.0],["2021-03-02",56.3547,56.35468673706055,53.3352,54.286,14243388.0],["2021-03-03",54.286,54.8899,52.4658,54.8,9259202.0],["2021-03-04",54.8,54.799983978271484,50.5856,50.9711,12085384.0],["2021-03-05",50.9711,50.97105407714844,47.382,49.2664,21720660.0],["2021-03-08",49.2664,50.5642,44.1141,44.7137,17355813.0],["2021-03-09",44.7137,46.8552,42.8292,44.8293,19449825.0],["2021-03-10",44.8293,48.7225,44.829341888427734,47.5147,15269787.0],["2021-03-11",47.5147,51.5792,47.4334,50.7655,16342197.0],["2021-03-12",50.7655,51.5321,49.0823,51.0867,13510401.0],["2021-03-15",51.0867,51.08669662475586,45.6816,46.4911,19169264.0],["2021-03-16",46.4911,47.9302,45.9686,47.8874,11587722.0],["2021-03-17",47.8874,50.1102,46.2556,49.5277,10330868.0],["2021-03-18",49.5277,52.757,49.5277099609375,52.5943,14233520.0],["2021-03-19",52.5943,54.179,50.8383,52.9883,13541895.0],["2021-03-22",52.9883,54.6073,51.4807,52.3887,12211418.0],["2021-03-23",52.3887,53.6736,51.2709,52.0418,9995204.0],["2021-03-24",52.0418,53.8278,51.7463,53.4766,12442079.0],["2021-03-25",53.4766,55.2497,52.6799,55.1555,10147281.0],["2021-03-26",55.1555,59.9224,55.15546417236328,59.9224,14375250.0],["2021-03-29",59.9224,61.9182,58.2477,60.1237,15492381.0],["2021-03-30",60.1237,64.7749,60.1236572265625,62.8005,14208792.0],["2021-03-31",62.8005,64.6721,61.2458,64.1967,9948132.0],["2021-04-01",64.1967,64.2438,62.3593,63.8284,7571025.0],["2021-04-02",63.8284,66.608,63.3872,65.4645,7504571.0],["2021-04-06",65.4645,66.0898,61.2543,62.7448,13651508.0],["2021-04-07",62.7448,64.458,61.2458,63.3872,11793215.0],["2021-04-08",63.3872,66.6765,62.4022,65.79,12769227.0],["2021-04-09",65.79,65.78997039794922,62.0938,63.49,9219204.0],["2021-04-12",63.49,64.822,61.1002,62.6891,11390526.0],["2021-04-13",62.6891,63.6014,62.1024,63.2074,7623900.0],["2021-04-14",63.2074,65.3702,61.6227,63.126,6511011.0],["2021-04-15",63.126,64.2267,61.5242,63.2245,5433781.0],["2021-04-16",63.2245,65.5287,62.0167,62.7448,8474859.0],["2021-04-19",62.7448,65.5373,61.9182,64.4708,7351026.0],["2021-04-20",64.4708,67.0277,63.9911,66.668,8152449.0],["2021-04-21",66.668,67.4132,64.6079,66.5223,6500637.0],["2021-04-22",66.5223,66.52234649658203,64.6721,65.7043,4597182.0],["2021-04-23",65.7043,69.3833,65.70430755615234,69.0193,8989157.0],["2021-04-26",69.0193,70.2142,65.1004,66.3853,13026060.0],["2021-04-27",66.3853,71.09650421142578,65.443,71.0965,9181611.0],["2021-04-28",71.0965,71.9274,69.2977,71.9274,10226299.0],["2021-04-29",71.9274,73.6534,70.2528,70.6896,13470093.0],["2021-04-30",70.6896,71.4391,69.0407,69.4647,9179986.0],["2021-05-06",69.4647,69.46471405029297,64.8906,67.6273,10935285.0],["2021-05-07",67.6273,70.1971,65.8713,65.957,10279428.0],["2021-05-10",65.957,70.1971,65.5801,69.182,10546535.0],["2021-05-11",69.182,71.2464,67.1177,70.5826,9502618.0],["2021-05-12",70.5826,74.1031,69.3833,73.829,10200417.0],["2021-05-13",73.829,73.9232,70.8096,72.9167,11432574.0],["2021-05-14",72.9167,74.0903,71.3877,73.2337,9162333.0],["2021-05-17",73.2337,77.9492,73.0024,75.5508,12979152.0],["2021-05-18",75.5508,75.6021,72.7283,74.0089,12414636.0],["2021-05-19",74.0089,74.3087,72.6812,72.7668,6503186.0],["2021-05-20",72.7668,77.5166,72.3386,77.4609,11633719.0],["2021-05-21",77.4609,79.611,76.6129,77.5209,11770825.0],["2021-05-24",77.5209,78.9985,74.0945,77.1397,13520805.0],["2021-05-25",77.1397,80.8402,77.13970947265625,80.0521,9744657.0],["2021-05-26",80.0521,80.0521011352539,78.159,79.1313,8600973.0],["2021-05-27",79.1313,81.21704864501953,78.1419,81.217,12544760.0],["2021-05-28",81.217,81.21704864501953,75.2766,76.6258,13661295.0],["2021-05-31",76.6258,77.9406,75.4351,77.2211,9466548.0],["2021-06-01",77.2211,80.7074,76.7757,80.399,11436135.0],["2021-06-02",80.399,80.6346,76.6643,77.4352,7752278.0],["2021-06-03",77.4352,79.2341,76.2446,77.8207,5602448.0],["2021-06-04",77.8207,80.3005,76.3345,79.4953,6576795.0],["2021-06-07",79.4953,80.005,75.8163,79.1912,7380384.0],["2021-06-08",79.1912,80.8915,76.3217,78.2661,7146153.0],["2021-06-09",78.2661,80.6046,76.6729,79.8037,8570355.0],["2021-06-10",79.8037,83.7311,79.4482,82.836,9783085.0],["2021-06-11",82.836,85.5642,81.9837,84.9646,9258840.0],["2021-06-15",84.9646,86.0653,82.4163,84.5449,7016395.0],["2021-06-16",84.5449,84.9303,79.2341,79.9793,8863024.0],["2021-06-17",79.9793,82.4034,79.97927856445312,80.7845,6400030.0],["2021-06-18",80.7845,84.9303,80.78446960449219,83.8725,11438572.0],["2021-06-21",83.8725,89.9713,82.7246,89.0719,11418288.0],["2021-06-22",89.0719,91.2134,88.0826,90.3697,9274826.0],["2021-06-23",90.3697,93.6846,90.0227,91.3633,10359947.0],["2021-06-24",91.3633,94.2029,87.7785,89.4531,10144028.0],["2021-06-25",89.4531,93.2778,88.6693,91.9886,9270751.0],["2021-06-28",91.9886,93.6675,90.8408,91.9972,6636048.0],["2021-06-29",91.9972,92.5111,90.7894,92.0057,6107355.0],["2021-06-30",92.0057,93.4468,90.7448,93.0651,6238725.0],["2021-07-01",93.0651,97.7872,92.4689,96.3633,7149357.0],["2021-07-02",96.3633,96.36326599121094,86.5845,87.7468,14452474.0],["2021-07-05",87.7468,90.3073,85.6067,87.3394,14662615.0],["2021-07-06",87.3394,87.4766,77.2862,80.6787,25657492.0],["2021-07-07",80.6787,86.6446,80.67871856689453,85.5595,14040065.0],["2021-07-08",85.5595,86.1342,82.4758,83.7367,10060875.0],["2021-07-09",83.7367,87.0778,81.1333,86.057,10784544.0],["2021-07-12",86.057,98.9452,84.2342,96.2432,14065706.0],["2021-07-13",96.2432,96.8436,94.7935,96.2818,7427616.0],["2021-07-14",96.2818,103.307,94.8622,98.1346,9888104.0],["2021-07-15",98.1346,100.6522,97.1653,100.0603,7840167.0],["2021-07-16",100.0603,100.06031036376953,85.345,85.6925,32558359.0],["2021-07-19",85.6925,89.5096,83.6338,87.2879,12019506.0],["2021-07-20",87.2879,89.8055,84.0627,85.6753,10483508.0],["2021-07-21",85.6753,88.6947,84.9205,88.1457,11701365.0],["2021-07-22",88.1457,90.273,86.8505,87.3222,9089723.0],["2021-07-23",87.3222,87.7683,81.3435,83.548,12450460.0],["2021-07-26",83.548,84.0112,76.7329,78.7187,17789627.0],["2021-07-27",78.7187,82.776,78.4871,79.9882,15852096.0],["2021-07-28",79.9882,89.0335,79.9153,88.1714,15731154.0],["2021-07-29",88.1714,90.8734,87.6653,89.6382,12073963.0],["2021-07-30",89.6382,90.3631,83.6381,84.9076,13607750.0],["2021-08-02",84.9076,89.531,81.2749,88.8791,12605339.0],["2021-08-03",88.8791,95.5913,87.4938,94.3432,14403156.0],["2021-08-04",94.3432,99.417,93.1123,97.4226,10687356.0],["2021-08-05",97.4226,104.9068,94.8321,100.2147,13609264.0],["2021-08-06",100.2147,100.7465,91.6112,93.7985,15241495.0],["2021-08-09",93.7985,95.3854,91.3238,94.0859,8194689.0],["2021-08-10",94.0859,94.9436,88.6089,90.9206,10739178.0],["2021-08-11",90.9206,91.7827,88.3344,91.1865,8429755.0],["2021-08-12",91.1865,92.0786,87.0778,88.8319,6516645.0],["2021-08-13",88.8319,91.6969,88.4288,88.7805,8336859.0],["2021-08-16",88.7805,89.9342,85.4909,86.7947,5600623.0],["2021-08-17",86.7947,87.5882,75.5706,77.4921,19264740.0],["2021-08-18",77.4921,81.2792,77.49205780029297,79.1304,9554809.0],["2021-08-19",79.1304,83.6338,79.13042449951172,82.8575,11132118.0],["2021-08-20",82.8575,82.85747528076172,75.056,76.2997,16481655.0],["2021-08-23",76.2997,77.7108,74.4126,77.4577,10851819.0],["2021-08-24",77.4577,84.706,77.4577407836914,84.0541,12384828.0],["2021-08-25",84.0541,84.8647,81.6437,83.8396,6479266.0],["2021-08-26",83.8396,84.2342,79.7738,80.3227,6016520.0],["2021-08-27",80.3227,86.2929,80.32273864746094,83.1663,8217978.0],["2021-08-30",83.1663,86.0999,82.776,83.8568,6336947.0],["2021-08-31",83.8568,85.2292,81.0604,82.5615,5702478.0],["2021-09-01",82.5615,83.9254,77.848,82.5615,8596041.0],["2021-09-02",82.5615,83.741,76.7844,77.1146,10909896.0],["2021-09-03",77.1146,79.7738,75.8408,79.139,9712242.0],["2021-09-06",79.139,85.7353,77.2476,83.3207,12290024.0],["2021-09-07",83.3207,84.1141,80.2026,82.1412,9818480.0],["2021-09-08",82.1412,82.7202,79.2248,80.7817,5781138.0],["2021-09-09",80.7817,82.9904,80.46,82.3385,4254390.0],["2021-09-10",82.3385,83.741,79.4735,83.6338,6180111.0],["2021-09-13",83.6338,85.3408,82.1327,82.5701,3441019.0],["2021-09-14",82.5701,88.6432,82.0083,87.8712,10231834.0],["2021-09-15",87.8712,92.4689,86.3787,90.0671,8946522.0],["2021-09-16",90.0671,91.268,87.5367,90.0671,6402033.0],["2021-09-17",90.0671,95.6127,88.017,94.7892,11085138.0],["2021-09-22",94.7892,97.3068,91.7784,93.9272,6727419.0],["2021-09-23",93.9272,94.3561,90.1958,91.2809,8973517.0],["2021-09-24",91.2809,94.2574,90.3931,92.8978,5830443.0],["2021-09-27",92.8978,96.522,90.5432,92.2073,9647140.0],["2021-09-28",92.2073,95.3854,90.6376,93.8843,7040817.0],["2021-09-29",93.8843,94.3561,91.1608,91.7827,6302299.0],["2021-09-30",91.7827,93.2838,90.4403,92.3874,4826198.0],["2021-10-08",92.3874,93.0651,87.7125,87.9227,11770062.0],["2021-10-11",87.9227,89.1364,83.6981,84.2771,11066076.0],["2021-10-12",84.2771,86.1557,82.8318,83.5094,6958212.0],["2021-10-13",83.5094,85.864,82.9518,85.5681,7032865.0],["2021-10-14",85.5681,88.6475,84.1056,84.3114,7547418.0],["2021-10-15",84.3114,85.9069,83.6123,84.6245,7834196.0],["2021-10-18",84.6245,84.9076,81.4893,82.6388,6768904.0],["2021-10-19",82.6388,88.9477,82.63875579833984,88.3044,9454207.0],["2021-10-20",88.3044,89.2094,82.1327,82.9047,14336127.0],["2021-10-21",82.9047,83.1706,80.2026,81.7552,9834090.0],["2021-10-22",81.7552,81.75523376464844,78.916,79.2162,8602758.0],["2021-10-25",79.2162,80.1597,78.3927,79.3449,5107950.0],["2021-10-26",79.3449,79.9882,78.9632,79.4306,5489703.0],["2021-10-27",79.4306,79.7223,74.9916,76.1024,12670870.0],["2021-10-28",76.1024,81.2534,76.10244750976562,79.272,10965604.0],["2021-10-29",79.272,82.3471,79.0275,82.0683,10324530.0],["2021-11-01",82.0683,82.4758,76.8573,77.2004,10528803.0],["2021-11-02",77.2004,79.3449,76.7715,78.0582,7667412.0],["2021-11-03",78.0582,78.7873,75.1374,75.9566,8266644.0],["2021-11-04",75.9566,79.1433,72.4826,74.5584,15802548.0],["2021-11-05",74.5584,75.4205,72.9329,73.1259,6583074.0],["2021-11-08",73.1259,74.0695,69.9093,71.1102,8216552.0],["2021-11-09",71.1102,78.3498,71.11016082763672,77.6207,14962797.0],["2021-11-10",77.6207,80.9318,77.2133,79.7738,11576661.0],["2021-11-11",79.7738,83.9769,79.6794,81.0604,7771819.0],["2021-11-12",81.0604,81.6952,79.3534,80.3227,4030769.0],["2021-11-15",80.3227,81.1891,78.7444,80.2027,4986045.0],["2021-11-16",80.2027,84.4401,79.8896,81.7081,8580363.0],["2021-11-17",81.7081,84.3801,79.8167,80.5844,8619257.0],["2021-11-18",80.5844,81.4507,78.6458,79.3406,6221164.0],["2021-11-19",79.3406,79.5422,77.0203,77.9981,5752867.0],["2021-11-22",77.9981,78.8945,76.883,77.5478,6862632.0],["2021-11-23",77.5478,78.144,76.3426,77.7151,6263154.0],["2021-11-24",77.7151,78.9589,75.4848,78.6501,9332910.0],["2021-11-25",78.6501,81.4421,77.6293,80.2584,8827951.0],["2021-11-26",80.2584,83.2435,80.2026,81.5665,10133307.0],["2021-11-29",81.5665,82.8189,79.0875,79.6837,8645922.0],["2021-11-30",79.6837,80.1598,77.0331,77.8909,9854226.0],["2021-12-01",77.8909,78.8431,76.0853,76.3684,9775602.0],["2021-12-02",76.3684,77.1575,74.4212,74.7643,7325797.0],["2021-12-03",74.7643,77.2004,74.7643051147461,75.5878,5442329.0],["2021-12-06",75.5878,75.665,72.7399,73.0316,9186230.0],["2021-12-07",73.0316,74.9273,73.03157806396484,74.4984,7498325.0],["2021-12-08",74.4984,76.7715,74.284,76.0724,7842314.0],["2021-12-09",76.0724,77.5006,74.2453,76.5099,10692128.0],["2021-12-10",76.5099,78.3413,75.828,75.9652,12186418.0],["2021-12-13",75.9652,77.3291,74.7986,74.8844,8360766.0],["2021-12-14",74.8844,76.0596,74.3912,74.5842,7111696.0],["2021-12-15",74.5842,75.2103,67.8763,69.1844,14678883.0],["2021-12-16",69.1844,69.9007,66.0492,67.7648,25582437.0],["2021-12-17",67.7648,72.4783,66.907,67.7691,16955064.0],["2021-12-20",67.7691,68.3224,61.9276,62.335,21542823.0],["2021-12-21",62.335,64.1192,62.33504104614258,63.2486,7097184.0],["2021-12-22",63.2486,63.4544,61.3786,62.6438,10074798.0],["2021-12-23",62.6438,62.64384460449219,61.2843,61.7603,7793181.0],["2021-12-24",61.7603,62.8926,60.2592,60.6538,7099166.0],["2021-12-27",60.6538,61.4172,60.049,61.3314,5593405.0],["2021-12-28",61.3314,63.6046,60.3793,62.794,11264692.0],["2021-12-29",62.794,64.7025,61.7432,62.1892,10549462.0],["2021-12-30",62.1892,62.5581,60.9025,61.3314,9875241.0],["2021-12-31",61.3314,62.4037,60.0705,60.5895,14734903.0],["2022-01-04",60.5895,60.58945083618164,55.4127,57.1111,22967023.0],["2022-01-05",57.1111,57.3771,55.5328,55.9274,10709732.0],["2022-01-06",55.9274,56.485,55.2412,55.6701,8522887.0],["2022-01-07",55.6701,56.2276,53.6972,53.873,13403409.0],["2022-01-10",53.873,55.5243,52.9252,55.0911,12140687.0],["2022-01-11",55.0911,56.8023,54.4692,56.1418,15039227.0],["2022-01-12",56.1418,59.9633,55.8073,57.9046,15498510.0],["2022-01-13",57.9046,59.6159,56.7037,58.0461,10656848.0],["2022-01-14",58.0461,58.1105,56.7509,57.0854,6935665.0],["2022-01-17",57.0854,57.6687,55.9917,56.6994,7668960.0],["2022-01-18",56.6994,59.6159,56.189,59.2256,12780972.0],["2022-01-19",59.2256,59.3457,55.6701,55.8416,13030825.0],["2022-01-20",55.8416,56.3949,54.2976,54.8595,7029544.0],["2022-01-21",54.8595,54.8809,52.9295,53.3026,6488259.0],["2022-01-24",53.3026,56.3134,52.9252,56.099,15053476.0],["2022-01-25",56.099,58.0247,55.9446,55.966,10607352.0],["2022-01-26",55.966,55.966007232666016,51.0509,51.4584,19343034.0],["2022-01-27",51.4584,54.1904,50.9523,51.9173,14974409.0],["2022-01-28",51.9173,52.878,50.6177,50.7121,7204869.0],["2022-02-07",50.7121,52.9595,50.71208953857422,51.973,12955902.0],["2022-02-08",51.973,51.97303009033203,44.3259,48.469,23169541.0],["2022-02-09",48.469,49.018,46.3202,48.0015,15848142.0],["2022-02-10",48.0015,48.2503,46.3202,46.6462,11754706.0],["2022-02-11",46.6462,47.3925,45.0293,45.2437,8550535.0],["2022-02-14",45.2437,47.5211,45.24373245239258,45.9514,13114622.0],["2022-02-15",45.9514,51.1195,45.95139694213867,50.6306,24208330.0],["2022-02-16",50.6306,51.5527,49.8372,50.1717,13969509.0],["2022-02-17",50.1717,51.8315,49.6656,50.8236,14336077.0],["2022-02-18",50.8236,50.9952,49.6098,50.1674,8696884.0],["2022-02-21",50.1674,51.038,48.6834,49.5627,9431158.0],["2022-02-22",49.5627,50.4247,48.0315,48.8507,5390055.0],["2022-02-23",48.8507,50.2575,48.7907,50.0173,5464750.0],["2022-02-24",50.0173,51.4669,49.2796,49.8543,9658156.0],["2022-02-25",49.8543,53.6543,49.85430908203125,52.329,14910828.0],["2022-02-28",52.329,53.427,51.7286,51.9945,9139385.0],["2022-03-01",51.9945,54.169,51.3983,53.5599,10657935.0],["2022-03-02",53.5599,53.5599250793457,50.0516,50.3604,11816446.0],["2022-03-03",50.3604,51.1238,48.5934,49.1252,10216552.0],["2022-03-04",49.1252,50.399,48.4647,49.108,6752358.0],["2022-03-07",49.108,49.10803985595703,46.1058,46.3202,12977376.0],["2022-03-08",46.3202,48.3403,45.634,45.7884,9306195.0],["2022-03-09",45.7884,46.4489,42.2072,43.6182,12084464.0],["2022-03-10",43.6182,46.2259,43.618228912353516,45.1151,8712459.0],["2022-03-11",45.1151,46.8778,44.1329,45.8056,15471321.0],["2022-03-14",45.8056,46.4832,44.1801,44.4803,11178760.0],["2022-03-15",44.4803,45.248,42.5889,43.0306,13098901.0],["2022-03-16",43.0306,44.892,41.4738,44.6261,15003704.0],["2022-03-17",44.6261,47.6627,44.62612533569336,45.9686,15431145.0],["2022-03-18",45.9686,46.0243,44.639,45.5354,6985917.0],["2022-03-21",45.5354,46.4746,44.862,45.411,7649129.0],["2022-03-22",45.411,45.634,44.2787,44.8148,5564686.0],["2022-03-23",44.8148,48.0358,44.5832,47.6927,20722380.0],["2022-03-24",47.6927,51.7243,45.7241,50.6563,26726735.0],["2022-03-25",50.6563,51.038,49.3654,49.494,16056924.0],["2022-03-28",49.494,50.9523,49.0223,49.2281,13967208.0],["2022-03-29",49.2281,51.8101,48.8936,49.9658,21165284.0],["2022-03-30",49.9658,51.6256,49.9658203125,50.9394,11662953.0],["2022-03-31",50.9394,53.397,50.4848,50.6092,14218056.0],["2022-04-01",50.6092,51.3211,49.2367,50.3518,12108179.0],["2022-04-06",50.3518,51.1152,49.1767,49.3225,11085527.0],["2022-04-07",49.3225,50.6049,48.722,48.8979,7800763.0],["2022-04-08",48.8979,49.108,47.3496,47.7785,11803302.0],["2022-04-11",47.7785,47.8514,46.5819,46.8992,7008849.0],["2022-04-12",46.8992,50.7335,46.89924621582031,50.2146,12103929.0],["2022-04-13",50.2146,50.214576721191406,48.0015,48.4647,11276111.0],["2022-04-14",48.4647,51.6256,47.5211,49.7085,11676838.0],["2022-04-15",49.7085,54.3834,49.3268,51.5356,13830104.0],["2022-04-18",51.5356,53.1139,51.038,52.9681,9672108.0],["2022-04-19",52.9681,52.968055725097656,49.8929,51.2268,12124309.0],["2022-04-20",51.2268,51.22676086425781,48.7649,50.5105,10724964.0],["2022-04-21",50.5105,52.2947,49.88,50.9651,12981143.0],["2022-04-22",50.9651,52.5306,50.3561,51.9001,8382692.0],["2022-04-25",51.9001,51.90011978149414,48.8078,48.8078,8955650.0],["2022-04-26",48.8078,52.3247,48.80781555175781,51.2997,10188139.0],["2022-04-27",51.2997,52.9681,50.1417,52.4877,10852076.0],["2022-04-28",52.4877,55.1425,50.9566,54.9367,13367558.0],["2022-04-29",54.9367,55.3784,51.0423,53.6972,17290383.0],["2022-05-05",53.6972,53.69717025756836,49.4512,50.0945,15590220.0],["2022-05-06",50.0945,50.094486236572266,46.02,49.301,13058851.0],["2022-05-09",49.301,49.3010368347168,46.6419,46.732,6708739.0],["2022-05-10",46.732,47.7785,45.3767,46.9593,8722822.0],["2022-05-11",46.9593,51.3812,46.5347,49.5369,13662747.0],["2022-05-12",49.5369,49.9658,48.885,49.4254,5863774.0],["2022-05-13",49.4254,50.3432,48.6062,49.1595,4935867.0],["2022-05-16",49.1595,50.3304,47.8214,47.8943,5636506.0],["2022-05-17",47.8943,48.7992,47.8214,47.9715,4878771.0],["2022-05-18",47.9715,48.8807,47.0065,48.0615,5371377.0],["2022-05-19",48.0615,48.06154251098633,46.8006,47.3796,4291863.0],["2022-05-20",47.3796,49.5584,47.379608154296875,48.7992,7359259.0],["2022-05-23",48.7992,49.2195,47.95,48.0401,4342086.0],["2022-05-24",48.0401,48.1216,46.5347,47.0494,5964473.0],["2022-05-25",47.0494,47.4783,46.1101,46.8178,3761097.0],["2022-05-26",46.8178,47.0494,45.248,45.5139,4716216.0],["2022-05-27",45.5139,50.4204,45.51393127441406,47.9929,13232997.0],["2022-05-30",47.9929,49.4512,47.7485,48.8722,8254696.0],["2022-05-31",48.8722,51.8615,47.9071,51.1538,13096426.0],["2022-06-01",51.1538,52.5392,50.8279,51.1281,6959315.0],["2022-06-02",51.1281,51.6814,49.7085,49.9873,6926879.0],["2022-06-06",49.9873,53.7701,49.987266540527344,53.294,12702791.0],["2022-06-07",53.294,56.8495,53.2125,54.6836,15904557.0],["2022-06-08",54.6836,57.8145,54.68362045288086,57.4714,20107863.0],["2022-06-09",57.4714,58.9211,56.485,56.9739,16808553.0],["2022-06-10",56.9739,56.973899841308594,55.5457,55.8888,14362812.0],["2022-06-13",55.8888,55.8888053894043,53.1739,53.8473,14235862.0],["2022-06-14",53.8473,55.3026,52.282,53.6856,13019823.0],["2022-06-15",53.6856,54.4424,52.392,53.4786,9791070.0],["2022-06-16",53.4786,55.7554,53.2587,54.6558,10457230.0],["2022-06-17",54.6558,56.4087,53.6532,56.0141,9559090.0],["2022-06-20",56.0141,58.1357,56.01411437988281,56.9197,11349612.0],["2022-06-21",56.9197,58.0386,55.5937,57.4888,8463882.0],["2022-06-22",57.4888,57.9222,56.2728,56.7256,6414340.0],["2022-06-23",56.7256,57.3595,54.714,56.3116,8648164.0],["2022-06-24",56.3116,61.4603,56.3116455078125,60.1602,12448021.0],["2022-06-27",60.1602,63.5818,60.160186767578125,61.3891,11256859.0],["2022-06-28",61.3891,61.389137268066406,58.8472,60.309,8951119.0],["2022-06-29",60.309,63.2584,59.0347,61.0334,9575562.0],["2022-06-30",61.0334,62.741,60.6712,61.5896,6434299.0],["2022-07-01",61.5896,63.4654,61.1886,61.926,4730901.0],["2022-07-04",61.926,67.1329,61.3568,65.9751,15259519.0],["2022-07-05",65.9751,71.1496,63.3878,69.2091,17954520.0],["2022-07-06",69.2091,73.8274,67.5921,68.3489,18875208.0],["2022-07-07",68.3489,68.4459,65.0889,67.204,13007626.0],["2022-07-08",67.204,70.2311,66.7512,68.2389,8450811.0],["2022-07-11",68.2389,69.1897,66.9776,67.9349,8992581.0],["2022-07-12",67.9349,69.6425,62.741,63.0579,18116815.0],["2022-07-13",63.0579,64.4227,60.8846,62.7927,11535726.0],["2022-07-14",62.7927,66.6219,62.4176,64.6685,11763511.0],["2022-07-15",64.6685,65.3282,62.0942,62.6763,9088608.0],["2022-07-18",62.6763,62.67629623413086,50.7749,56.0529,33326709.0],["2022-07-19",56.0529,56.052921295166016,53.1034,53.6532,20016730.0],["2022-07-20",53.6532,55.9818,53.6209,54.2548,12506766.0],["2022-07-21",54.2548,57.0361,54.0607,55.3414,12942220.0],["2022-07-22",55.3414,56.3052,54.106,54.5911,7792603.0],["2022-07-25",54.5911,55.1927,53.4463,54.5717,6935122.0],["2022-07-26",54.5717,55.6131,53.8796,54.423,5069521.0],["2022-07-27",54.423,54.6881,52.6701,53.2781,9398752.0],["2022-07-28",53.2781,54.4294,52.683,53.2846,6255099.0],["2022-07-29",53.2846,53.2845573425293,49.8047,50.1216,21114780.0],["2022-08-01",50.1216,50.7879,48.6534,50.6391,7114038.0],["2022-08-02",50.6391,51.0595,48.9186,49.6753,8244186.0],["2022-08-03",49.6753,50.6262,49.1644,49.7465,7699677.0],["2022-08-04",49.7465,51.7451,49.74648666381836,50.3998,9109764.0],["2022-08-05",50.3998,52.9482,50.39976501464844,51.4023,11894868.0],["2022-08-08",51.4023,51.40232849121094,46.9264,48.6081,21338977.0],["2022-08-09",48.6081,49.2096,48.2847,48.7245,8737909.0],["2022-08-10",48.7245,48.9574,47.0363,47.198,8699041.0],["2022-08-11",47.198,49.55890655517578,47.198036193847656,49.5589,9149580.0],["2022-08-12",49.5589,50.1281,48.524,49.7788,5908908.0],["2022-08-15",49.7788,49.77882385253906,48.2394,48.634,4849389.0],["2022-08-16",48.634,49.0479,48.2847,48.5887,5262037.0],["2022-08-17",48.5887,49.0803,47.5538,48.1941,5561011.0],["2022-08-18",48.1941,48.19412612915039,46.7647,46.9199,6399934.0],["2022-08-19",46.9199,47.211,46.2472,46.3507,4581681.0],["2022-08-22",46.3507,47.1398,44.7789,46.7647,6857110.0],["2022-08-23",46.7647,46.9717,45.2899,45.5745,5120826.0],["2022-08-24",45.5745,45.57453155517578,41.6548,42.9355,19482180.0],["2022-08-25",42.9355,43.6858,42.4051,43.2072,7147582.0],["2022-08-26",43.2072,45.2188,42.9226,44.3068,7423765.0],["2022-08-29",44.3068,44.4814,42.5604,43.2589,6751152.0],["2022-08-30",43.2589,43.4918,41.9394,42.9808,6674904.0],["2022-08-31",42.9808,44.5332,42.6833,44.0157,9238894.0],["2022-09-01",44.0157,44.7466,42.4957,42.5604,7876020.0],["2022-09-02",42.5604,43.3236,42.0235,42.3987,9383742.0],["2022-09-05",42.3987,42.6315,40.413,41.1374,12476610.0],["2022-09-06",41.1374,41.7842,40.4518,40.911,7649809.0],["2022-09-07",40.911,41.0986,40.3483,40.6199,5882916.0],["2022-09-08",40.6199,41.4543,39.7467,39.9731,5724934.0],["2022-09-09",39.9731,42.1982,39.973121643066406,41.9136,12597916.0],["2022-09-13",41.9136,41.91355895996094,35.7041,36.0664,34035241.0],["2022-09-14",36.0664,37.1918,35.5748,37.0301,19408764.0],["2022-09-15",37.0301,39.8243,36.9007,37.3923,20529693.0],["2022-09-16",37.3923,37.7998,35.613590240478516,35.6136,11377188.0],["2022-09-19",35.6136,36.2863,35.1349,35.633,9770013.0],["2022-09-20",35.633,35.6459,34.1712,34.9926,12685638.0],["2022-09-21",34.9926,35.1867,33.602,34.1841,12291049.0],["2022-09-22",34.1841,34.1971,33.1492,33.3303,11872801.0],["2022-09-23",33.3303,33.5567,32.4119,33.1428,12439165.0],["2022-09-26",33.1428,34.0677,32.6835,33.3109,11726595.0],["2022-09-27",33.3109,35.3161,32.6576,35.0961,19761031.0],["2022-09-28",35.0961,35.7818,34.3264,34.5528,11250736.0],["2022-09-29",34.5528,36.4415,34.552818298339844,35.1026,12346399.0],["2022-09-30",35.1026,35.8917,34.3911,34.9603,9483202.0],["2022-10-10",34.9603,35.6201,33.5114,33.6473,10378651.0],["2022-10-11",33.6473,33.8607,31.7456,32.0885,13884694.0],["2022-10-12",32.0885,32.2696,31.1376,32.2631,11235849.0],["2022-10-13",32.2631,34.113,31.9073,33.0393,12698130.0],["2022-10-14",33.0393,39.378,32.9875,38.1362,33251934.0],["2022-10-17",38.1362,38.8153,36.4803,36.739,21187333.0],["2022-10-18",36.739,38.0327,36.131,37.263,16176873.0],["2022-10-19",37.263,37.3212,36.0922,36.2992,12016912.0],["2022-10-20",36.2992,37.6122,35.7365,35.84,16169398.0],["2022-10-21",35.84,36.2669,33.4468,33.7637,23123488.0],["2022-10-24",33.7637,33.9577,31.2799,31.4416,19876021.0],["2022-10-25",31.4416,31.9009,30.1221,30.3032,21075892.0],["2022-10-26",30.3032,35.73,30.303247451782227,34.0483,39701902.0],["2022-10-27",34.0483,36.144,33.4985,35.1414,27500682.0],["2022-10-28",35.1414,37.6769,34.5593,36.3251,33715453.0],["2022-10-31",36.3251,36.3250846862793,33.2527,33.6343,29149996.0],["2022-11-01",33.6343,37.5152,33.634334564208984,37.3535,31398480.0],["2022-11-02",37.3535,39.1129,36.5709,37.8839,37491442.0],["2022-11-03",37.8839,40.4259,36.5644,39.2616,32746732.0],["2022-11-04",39.2616,43.1425,38.1556,42.3663,32119138.0],["2022-11-07",42.3663,45.6392,41.5255,45.6327,28690168.0],["2022-11-08",45.6327,47.1786,42.7738,43.4142,30051249.0],["2022-11-09",43.4142,43.8281,41.4737,42.3663,24924120.0],["2022-11-10",42.3663,42.735,40.497,40.7687,21884346.0],["2022-11-11",40.7687,45.471,40.768699645996094,42.7415,44693775.0],["2022-11-14",42.7415,45.6004,42.6445,43.6017,30109239.0],["2022-11-15",43.6017,45.6521,42.2434,44.5008,24266545.0],["2022-11-16",44.5008,48.7439,43.3754,47.2498,28424371.0],["2022-11-17",47.2498,47.249778747558594,45.2123,46.8876,18168859.0],["2022-11-18",46.8876,47.5926,44.9924,45.0571,15108999.0],["2022-11-21",45.0571,45.2705,43.6535,44.6302,11179353.0],["2022-11-22",44.6302,45.4969,42.9808,43.2913,14012199.0],["2022-11-23",43.2913,43.6406,41.2215,42.2434,19392388.0],["2022-11-24",42.2434,44.048,42.243438720703125,43.1943,13196140.0],["2022-11-25",43.1943,43.6535,41.3961,43.0455,8337376.0],["2022-11-28",43.0455,43.04548645019531,40.0895,41.8877,16890513.0],["2022-11-29",41.8877,42.9161,41.6096,42.0365,13924699.0],["2022-11-30",42.0365,42.3211,41.1374,41.4737,9317827.0],["2022-12-01",41.4737,44.1774,41.47372817993164,43.0972,18921247.0],["2022-12-02",43.0972,43.1166,41.8942,42.0494,11035410.0],["2022-12-05",42.0494,43.6082,42.04939270019531,42.3728,10537557.0],["2022-12-06",42.3728,44.7919,41.5902,42.9549,15217699.0],["2022-12-07",42.9549,44.5461,42.2758,42.832,13635211.0],["2022-12-08",42.832,43.0778,41.823,42.6768,9277051.0],["2022-12-09",42.6768,42.9485,41.3961,41.6613,13550572.0],["2022-12-12",41.6613,41.9136,40.4259,40.801,14688604.0],["2022-12-13",40.801,41.1762,39.8761,40.3224,9728658.0],["2022-12-14",40.3224,41.4349,40.1348,40.1348,9018348.0],["2022-12-15",40.1348,40.3936,39.45566940307617,39.4557,9503652.0],["2022-12-16",39.4557,40.2383,39.0934,39.5656,9530965.0],["2022-12-19",39.5656,39.7791,38.0909,38.369,10458625.0],["2022-12-20",38.369,38.5437,37.2888,37.4376,7967713.0],["2022-12-21",37.4376,38.0327,36.9525,37.664,7656429.0],["2022-12-22",37.664,40.4065,37.4117,39.0546,17739997.0],["2022-12-23",39.0546,40.0701,38.2267,39.3392,8854314.0],["2022-12-26",39.3392,39.9925,39.0094,39.3198,7539871.0],["2022-12-27",39.3198,42.541,39.2034,41.5966,16585825.0],["2022-12-28",41.5966,42.4634,41.5513,41.5902,14693434.0],["2022-12-29",41.5902,44.4103,41.2279,43.6341,20138215.0],["2022-12-30",43.6341,44.3068,43.1037,43.9834,12283809.0],["2023-01-03",43.9834,44.5461,43.0196,43.5953,12527139.0],["2023-01-04",43.5953,46.1373,43.5888,45.3223,20227912.0],["2023-01-05",45.3223,48.6792,45.083,47.2174,26053045.0],["2023-01-06",47.2174,47.5408,46.2472,46.5383,14285142.0],["2023-01-09",46.5383,47.3339,45.9109,46.4995,13974885.0],["2023-01-10",46.4995,48.1294,45.8785,47.308,12326482.0],["2023-01-11",47.308,49.0738,47.0234,48.22,16102708.0],["2023-01-12",48.22,50.1281,48.0389,49.2614,16143388.0],["2023-01-13",49.2614,49.7982,48.1553,49.0609,13762458.0],["2023-01-16",49.0609,54.921,49.06085968017578,52.3143,27372508.0],["2023-01-17",52.3143,52.7671,51.2277,51.6158,13237818.0],["2023-01-18",51.6158,51.9198,49.8888,50.4709,11897404.0],["2023-01-19",50.4709,54.9792,49.8241,53.6856,20692761.0],["2023-01-20",53.6856,54.7075,53.2199,53.4915,10983217.0],["2023-01-30",53.4915,55.2185,52.7412,52.9094,13226680.0],["2023-01-31",52.9094,52.909400939941406,47.7543,47.9936,46292580.0],["2023-02-01",47.9936,48.0583,44.6819,47.0622,43061638.0],["2023-02-02",47.0622,50.2316,46.4477,49.1579,26495614.0],["2023-02-03",49.1579,49.2226,47.1269,48.33,15035629.0],["2023-02-06",48.33,48.329959869384766,45.1476,45.9238,25312588.0],["2023-02-07",45.9238,46.8423,45.471,45.8915,12164671.0],["2023-02-08",45.8915,47.8642,45.8914680480957,46.0014,11548083.0],["2023-02-09",46.0014,46.894,45.4128,46.2472,14957350.0],["2023-02-10",46.2472,46.4283,45.1024,45.6392,13352254.0],["2023-02-13",45.6392,46.4219,43.9187,44.4232,29590579.0],["2023-02-14",44.4232,44.5461,42.9614,43.6276,27506197.0],["2023-02-15",43.6276,43.627620697021484,42.3081,42.6121,18074083.0],["2023-02-16",42.6121,43.6276,41.8618,42.0429,17583804.0],["2023-02-17",42.0429,42.5022,41.2473,41.2473,15643564.0],["2023-02-20",41.2473,41.55781173706055,40.1672,41.5578,19245306.0],["2023-02-21",41.5578,41.55781173706055,39.7015,39.9861,26176936.0],["2023-02-22",39.9861,40.5164,39.294,39.7273,21088027.0],["2023-02-23",39.7273,41.3832,39.598,40.8851,25544004.0],["2023-02-24",40.8851,40.885128021240234,38.8089,38.9641,32108212.0],["2023-02-27",38.9641,39.2293,38.4014,38.6471,16379028.0],["2023-02-28",38.6471,39.5398,38.162,38.6601,20220432.0],["2023-03-01",38.6601,39.391,37.7934,39.1775,22523562.0],["2023-03-02",39.1775,39.294,38.0068,38.0844,20326368.0],["2023-03-03",38.0844,39.6885,38.08442306518555,38.8865,24240612.0],["2023-03-06",38.8865,39.1323,37.2436,37.4699,32407015.0],["2023-03-07",37.4699,38.8671,37.3147,37.6446,31013760.0],["2023-03-08",37.6446,38.4143,37.1013,37.4441,17406562.0],["2023-03-09",37.4441,37.7481,36.9978,37.1465,16948606.0],["2023-03-10",37.1465,37.2824,36.1181,37.0042,22453297.0],["2023-03-13",37.0042,37.004241943359375,35.2772,35.633,33149518.0],["2023-03-14",35.633,36.8296,35.4519,36.3833,25780551.0],["2023-03-15",36.3833,37.4182,36.131,36.1893,18359281.0],["2023-03-16",36.1893,36.3833,34.7533,34.928,20303445.0],["2023-03-17",34.928,35.5166,34.2618,34.3264,19256898.0],["2023-03-20",34.3264,35.3161,33.4532,34.7081,23592913.0],["2023-03-21",34.7081,37.3859,34.70805358886719,37.1724,37158804.0],["2023-03-22",37.1724,37.8322,36.8878,37.567,22915603.0],["2023-03-23",37.567,38.2849,37.0883,37.7222,18317787.0],["2023-03-24",37.7222,38.2203,37.1918,37.3729,15524583.0],["2023-03-27",37.3729,39.2228,36.7779,38.3367,30382789.0],["2023-03-28",38.3367,38.9059,37.3082,37.858,23829702.0],["2023-03-29",37.858,37.858036041259766,36.7132,36.8296,18815629.0],["2023-03-30",36.8296,37.3212,36.3639,36.9007,11959384.0],["2023-03-31",36.9007,36.90074920654297,30.0057,31.6745,81538296.0],["2023-04-03",31.6745,31.9332,30.8078,31.5128,44478349.0],["2023-04-04",31.5128,31.6357,30.3421,30.8854,30955024.0],["2023-04-06",30.8854,32.6771,30.5749,32.4248,31389318.0],["2023-04-07",32.4248,34.2423,32.0755,33.9254,28435677.0],["2023-04-10",33.9254,34.4235,33.6408,33.7831,18485265.0],["2023-04-11",33.7831,34.3846,33.201,33.6343,18095035.0],["2023-04-12",33.6343,33.9383,32.9811,33.0975,16507296.0],["2023-04-13",33.0975,35.8335,32.6771,35.122,32954539.0],["2023-04-14",35.122,38.0844,35.122013092041016,35.8982,40990459.0],["2023-04-17",35.8982,36.3898,35.2772,35.9887,19177003.0],["2023-04-18",35.9887,35.98874282836914,34.2812,35.3096,19119510.0],["2023-04-19",35.3096,35.5166,33.8478,34.514,16961907.0],["2023-04-20",34.514,35.0573,33.7831,34.0677,13314283.0],["2023-04-21",34.0677,34.1583,32.7029,32.9746,19467850.0],["2023-04-24",32.9746,33.4403,31.7586,31.9526,18361080.0],["2023-04-25",31.9526,32.1661,29.2942,29.4947,36976411.0],["2023-04-26",29.4947,30.7625,29.4947,30.0445,18319059.0],["2023-04-27",30.0445,30.3938,29.1649,29.333,21451458.0],["2023-04-28",29.333,32.5477,29.333024978637695,31.668,35698800.0],["2023-05-04",31.668,31.765,30.4973,30.5296,16895338.0],["2023-05-05",30.5296,30.9501,30.2709,30.4973,11543742.0],["2023-05-08",30.4973,31.4481,29.8569,31.0924,20119786.0],["2023-05-09",31.0924,31.1829,29.6758,29.7405,17358127.0],["2023-05-10",29.7405,30.5296,29.4624,29.9798,16755471.0],["2023-05-11",29.9798,31.6939,29.9087,30.8078,32110617.0],["2023-05-12",30.8078,31.2541,29.7405,29.7599,16636092.0],["2023-05-15",29.7599,32.6835,29.4689,32.3407,28803910.0],["2023-05-16",32.3407,32.7353,31.778,32.3925,21513031.0],["2023-05-17",32.3925,32.3924560546875,31.1312,31.3446,16412028.0],["2023-05-18",31.3446,31.765,30.6913,30.9501,13895958.0],["2023-05-19",30.9501,31.3058,30.2968,30.8466,13916109.0],["2023-05-22",30.8466,32.0432,30.465,31.3123,22575276.0],["2023-05-23",31.3123,32.0173,30.9177,31.0471,20007577.0],["2023-05-24",31.0471,31.3252,30.5102,30.6137,12014383.0],["2023-05-25",30.6137,30.8142,30.0963,30.465,12623799.0],["2023-05-26",30.465,30.6072,29.2101,29.2231,19868661.0],["2023-05-29",29.2231,29.4947,28.5568,29.443,19806477.0],["2023-05-30",29.443,29.9022,28.6474,29.8181,16878820.0],["2023-05-31",29.8181,30.6849,29.4947,29.8181,16919338.0],["2023-06-01",29.8181,32.3084,29.5788,31.2541,42902628.0],["2023-06-02",31.2541,31.8944,30.8466,31.4999,18110847.0],["2023-06-05",31.4999,31.499853134155273,29.8311,30.0445,23810826.0],["2023-06-06",30.0445,30.1739,29.2037,29.3072,14716705.0],["2023-06-07",29.3072,29.7535,28.7444,28.9061,16854732.0],["2023-06-08",28.9061,29.2877,27.9682,28.3046,25791372.0],["2023-06-09",28.3046,30.1415,28.0394,29.734,40034590.0],["2023-06-12",29.734,30.5749,29.139,29.5853,20309890.0],["2023-06-13",29.5853,30.3226,29.2683,29.4818,15127110.0],["2023-06-14",29.4818,30.1351,28.9191,28.9385,19175257.0],["2023-06-15",28.9385,30.7107,28.938467025756836,30.6396,40374949.0],["2023-06-16",30.6396,31.3511,30.4003,31.0212,27340875.0],["2023-06-19",31.0212,31.021209716796875,29.9992,30.0639,17047765.0],["2023-06-20",30.0639,30.4585,28.8091,28.8479,28924384.0],["2023-06-21",28.8479,28.847917556762695,25.5492,25.6462,70439028.0],["2023-06-26",25.6462,26.4547,25.1481,26.0407,34535572.0],["2023-06-27",26.0407,26.293,25.6915,26.0666,19910907.0],["2023-06-28",26.0666,26.066614151000977,25.0964,25.1869,26067810.0],["2023-06-29",25.1869,25.2904,24.4302,24.4755,31474591.0],["2023-06-30",24.4755,25.2128,24.2749,24.76,24534712.0],["2023-07-03",24.76,25.2646,24.6242,25.1352,20807787.0],["2023-07-04",25.1352,26.0278,24.7859,25.9049,27850500.0],["2023-07-05",25.9049,25.9631,25.3875,25.6268,17249779.0],["2023-07-06",25.6268,25.626779556274414,25.0123,25.1869,16653852.0],["2023-07-07",25.1869,25.1999,24.7536,24.76,12601237.0],["2023-07-10",24.76,25.588,24.76004981994629,25.0317,16301851.0],["2023-07-11",25.0317,25.3357,24.8183,25.2646,12478855.0],["2023-07-12",25.2646,25.2904,24.7083,24.76,12016357.0],["2023-07-13",24.76,26.39,24.76004981994629,26.0084,36664689.0],["2023-07-14",26.0084,26.2995,25.7561,25.8596,20262247.0],["2023-07-17",25.8596,25.85963249206543,24.7859,25.0058,17288670.0],["2023-07-18",25.0058,25.271,24.5337,25.1417,16611579.0],["2023-07-19",25.1417,25.271,24.1779,24.469,27203490.0],["2023-07-20",24.469,24.8183,24.068,24.1585,18831078.0],["2023-07-21",24.1585,25.2258,23.9839,24.4819,30381297.0],["2023-07-24",24.4819,25.0317,24.2555,24.4949,17202295.0],["2023-07-25",24.4949,25.0317,24.49485206604004,24.9541,22061841.0],["2023-07-26",24.9541,25.5492,24.7277,25.1352,24274939.0],["2023-07-27",25.1352,25.4624,24.9323,25.3839,18661311.0],["2023-07-28",25.3839,25.7765,24.5495,25.7471,33945906.0],["2023-07-31",25.7471,28.6526,25.747058868408203,27.7789,73698656.0],["2023-08-01",27.7789,28.8096,27.563,27.7986,44768887.0],["2023-08-02",27.7986,27.7985782623291,27.1605,27.5532,27721470.0],["2023-08-03",27.5532,29.5262,27.5139,29.4476,53152540.0],["2023-08-04",29.4476,29.44764518737793,28.6624,28.8292,34573135.0],["2023-08-07",28.8292,28.9176,28.1225,28.2894,25458122.0],["2023-08-08",28.2894,28.5937,27.828,28.201,20624658.0],["2023-08-09",28.201,29.9188,27.828,29.6047,43360164.0],["2023-08-10",29.6047,30.1544,28.8881,29.9483,30469793.0],["2023-08-11",29.9483,30.4096,28.956851959228516,28.9569,28508324.0],["2023-08-14",28.9569,28.956851959228516,28.0243,28.7998,22129995.0],["2023-08-15",28.7998,28.8096,27.8673,28.4661,19712233.0],["2023-08-16",28.4661,28.7409,27.8967,27.8967,14819621.0],["2023-08-17",27.8967,28.1716,27.19,27.7593,19882759.0],["2023-08-18",27.7593,27.9458,26.679567337036133,26.6796,19109353.0],["2023-08-21",26.6796,27.5434,26.5225,26.8857,15396642.0],["2023-08-22",26.8857,27.2391,26.3066,27.0329,17411353.0],["2023-08-23",27.0329,27.2783,26.228,26.2477,13295158.0],["2023-08-24",26.2477,28.2207,26.247669219970703,28.0047,28421251.0],["2023-08-25",28.0047,28.4661,27.3667,27.8182,23480786.0],["2023-08-28",27.8182,30.3507,27.818208694458008,28.3188,32691473.0],["2023-08-29",28.3188,29.7912,28.1029,29.4771,33716587.0],["2023-08-30",29.4771,29.9286,28.9667,29.7029,23671762.0],["2023-08-31",29.7029,29.702857971191406,29.163,29.2513,14849996.0],["2023-09-01",29.2513,29.693,28.7213,28.898,13476110.0],["2023-09-04",28.898,29.3299,28.6918,28.8194,17627016.0],["2023-09-05",28.8194,28.8292,27.9556,28.1716,21244487.0],["2023-09-06",28.1716,28.171581268310547,26.8464,27.2882,20815006.0],["2023-09-07",27.2882,27.5139,26.601,26.6207,15049122.0],["2023-09-08",26.6207,26.974,26.4734,26.5421,11416563.0],["2023-09-11",26.5421,27.7888,26.3458,27.2587,22033631.0],["2023-09-12",27.2587,27.5041,26.925,27.1213,14679404.0],["2023-09-13",27.1213,27.2587,26.3753,26.709,13541830.0],["2023-09-14",26.709,26.8955,26.2967,26.6992,10329913.0],["2023-09-15",26.6992,28.9078,26.4931,28.1912,39092774.0],["2023-09-18",28.1912,28.6231,27.9066,28.3875,23222895.0],["2023-09-19",28.3875,28.5838,27.563,27.8477,16986719.0],["2023-09-20",27.8477,28.0145,27.3078,27.5728,14265465.0],["2023-09-21",27.5728,27.572811126708984,26.8563,26.9446,14392227.0],["2023-09-22",26.9446,27.5335,26.5421,27.3961,19863802.0],["2023-09-25",27.3961,28.6526,27.082,28.4464,35251540.0],["2023-09-26",28.4464,28.8096,27.9753,28.6035,20518850.0],["2023-09-27",28.6035,30.439,28.603477478027344,30.282,40742398.0],["2023-09-28",30.282,31.0967,30.1544,30.5274,30662465.0],["2023-10-09",30.5274,30.527393341064453,29.2121,30.0955,28284524.0],["2023-10-10",30.0955,30.3998,29.32,29.3593,17170535.0],["2023-10-11",29.3593,32.2746,29.359302520751953,31.6268,44167214.0],["2023-10-12",31.6268,32.1666,31.2341,31.8722,27204693.0],["2023-10-13",31.8722,32.0881,31.3127,31.4501,22721082.0],["2023-10-16",31.4501,31.9998,30.5372,30.8121,25877764.0],["2023-10-17",30.8121,31.4894,30.5765,30.9887,17931499.0],["2023-10-18",30.9887,30.988739013671875,29.7618,29.9384,20313589.0],["2023-10-19",29.9384,30.0759,29.2513,29.271,20067373.0],["2023-10-20",29.271,29.270959854125977,28.201,28.3973,22054804.0],["2023-10-23",28.3973,28.9765,27.8869,28.5348,18187659.0],["2023-10-24",28.5348,28.7507,27.2882,28.1225,21171296.0],["2023-10-25",28.1225,28.7507,26.9937,27.0428,29436142.0],["2023-10-26",27.0428,27.3667,26.3556,27.1017,21739321.0],["2023-10-27",27.1017,29.1335,26.6796,28.9078,37144560.0],["2023-10-30",28.9078,33.3544,28.4759,32.5495,74877981.0],["2023-10-31",32.5495,33.4525,31.8231,32.6378,48721543.0],["2023-11-01",32.6378,32.893,31.8624,32.0881,29443439.0],["2023-11-02",32.0881,32.6967,31.7838,31.882,32855846.0],["2023-11-03",31.882,32.2452,31.4599,31.8427,31486778.0],["2023-11-06",31.8427,35.3274,31.84271812438965,34.4832,60577739.0],["2023-11-07",34.4832,35.9261,34.0513,34.6402,48356472.0],["2023-11-08",34.6402,36.2991,34.3752,35.2783,43034918.0],["2023-11-09",35.2783,35.5139,33.9237,34.0218,36618832.0],["2023-11-10",34.0218,34.5323,33.5016,34.12,24318786.0],["2023-11-13",34.12,35.0132,33.6685,33.9237,24919569.0],["2023-11-14",33.9237,34.7188,33.7666,34.1985,21587094.0],["2023-11-15",34.1985,36.3188,34.19853591918945,34.8856,37593758.0],["2023-11-16",34.8856,34.88564682006836,33.2071,33.2464,35508063.0],["2023-11-17",33.2464,33.8648,32.9617,33.5605,22355448.0],["2023-11-20",33.5605,34.1789,33.0795,33.6979,26336688.0],["2023-11-21",33.6979,34.12,32.8439,32.9127,29477927.0],["2023-11-22",32.9127,33.0108,31.509,31.5679,32978051.0],["2023-11-23",31.5679,32.2354,31.5678768157959,31.882,21584686.0],["2023-11-24",31.882,31.9998,31.3127,31.5384,16813876.0],["2023-11-27",31.5384,31.8231,30.9887,31.666,21077362.0],["2023-11-28",31.666,33.0206,31.5286,32.5691,30967638.0],["2023-11-29",32.5691,32.8145,32.147,32.3433,17781155.0],["2023-11-30",32.3433,33.0108,32.0979,32.785,19987368.0],["2023-12-01",32.785,33.0304,31.99,32.5298,18695622.0],["2023-12-04",32.5298,32.52983474731445,29.2219,29.32,49095376.0],["2023-12-05",29.32,29.644,28.6035,28.7016,27507416.0],["2023-12-06",28.7016,29.2513,28.4661,28.8489,24284665.0],["2023-12-07",28.8489,28.848875045776367,27.9164,28.3777,24233378.0],["2023-12-08",28.3777,28.6231,27.9753,28.6133,22128943.0],["2023-12-11",28.6133,29.2415,28.0145,29.1237,22738452.0],["2023-12-12",29.1237,29.1335,28.4661,28.8783,16916192.0],["2023-12-13",28.8783,29.0746,28.1912,28.2403,17658562.0],["2023-12-14",28.2403,30.0857,28.240293502807617,29.1532,33228597.0],["2023-12-15",29.1532,30.017,28.898,29.1237,23388912.0],["2023-12-18",29.1237,29.644,28.4955,28.9863,14255028.0],["2023-12-19",28.9863,29.2022,28.3483,28.7605,14341032.0],["2023-12-20",28.7605,29.2808,28.5151,28.5642,11847024.0],["2023-12-21",28.5642,29.536,27.9753,28.9372,19869233.0],["2023-12-22",28.9372,29.1924,28.1814,28.5642,20553896.0],["2023-12-25",28.5642,28.947,28.2796,28.7605,11530963.0],["2023-12-26",28.7605,28.76053237915039,25.5213,27.0722,32754321.0],["2023-12-27",27.0722,27.2882,26.7188,27.0722,15160169.0],["2023-12-28",27.0722,28.6526,27.0624,28.4857,25569564.0],["2023-12-29",28.4857,28.7998,28.2796,28.4464,18183459.0],["2024-01-02",28.4464,28.446426391601562,27.2882,27.7495,18034438.0],["2024-01-03",27.7495,28.0342,27.2489,27.4648,13655087.0],["2024-01-04",27.4648,27.4648380279541,26.5716,27.0624,16502553.0],["2024-01-05",27.0624,27.5041,26.6599,26.8464,12900824.0],["2024-01-08",26.8464,26.846437454223633,25.963,26.0906,14405060.0],["2024-01-09",26.0906,26.601,25.7274,26.0023,14556607.0],["2024-01-10",26.0023,26.3458,25.3544,25.6195,15994115.0],["2024-01-11",25.6195,28.1323,25.61945152282715,26.8661,30832476.0],["2024-01-12",26.8661,27.4256,26.3066,26.4832,21319343.0],["2024-01-15",26.4832,26.9446,26.1299,26.3164,14616854.0],["2024-01-16",26.3164,26.4342,25.6293,26.3164,16391223.0],["2024-01-17",26.3164,26.316377639770508,25.1188,25.1188,16500000.0],["2024-01-18",25.1188,25.7961,24.736,25.7471,21476372.0],["2024-01-19",25.7471,25.7471,25.0894,25.0992,14868799.0],["2024-01-22",25.0992,25.2072,23.9311,24.1569,17124462.0],["2024-01-23",24.1569,24.736,23.9606,24.3925,14145025.0],["2024-01-24",24.3925,24.7164,23.2636,24.3041,20583823.0],["2024-01-25",24.3041,25.0011,23.8526,24.8146,22337511.0],["2024-01-26",24.8146,25.0698,21.3692,21.6048,62930698.0],["2024-01-29",21.6048,22.9692,21.604755401611328,21.752,47431598.0],["2024-01-30",21.752,22.6256,21.4477,22.1152,31296564.0],["2024-01-31",22.1152,22.115182876586914,20.6526,20.7115,31555233.0],["2024-02-01",20.7115,21.6931,20.5643,20.8784,29150251.0],["2024-02-02",20.8784,21.2023,18.4048,19.1999,54180811.0],["2024-02-05",19.1999,19.5336,18.1594,18.8072,42976368.0],["2024-02-06",18.8072,20.4072,18.1692,20.3287,41753935.0],["2024-02-07",20.3287,21.1729,19.9557,20.3189,47884123.0],["2024-02-08",20.3189,20.8293,19.6612,20.6821,44772402.0],["2024-02-19",20.6821,20.9078,20.2403,20.8784,34782767.0],["2024-02-20",20.8784,21.7225,20.6624,21.3495,33580472.0],["2024-02-21",21.3495,22.0956,20.8391,21.536,38052599.0],["2024-02-22",21.536,21.6931,21.2318,21.6931,21984776.0],["2024-02-23",21.6931,21.9679,21.2808,21.752,23280063.0],["2024-02-26",21.752,22.3606,21.6637,21.9876,28271249.0],["2024-02-27",21.9876,22.2428,21.5459,22.233,27231270.0],["2024-02-28",22.233,23.5483,22.0955,22.0955,51296811.0],["2024-02-29",22.0955,22.9201,21.4968,22.9201,36296954.0],["2024-03-01",22.9201,23.1066,22.4882,22.8023,24923170.0],["2024-03-04",22.8023,25.325,22.80229377746582,24.4121,53946204.0],["2024-03-05",24.4121,24.412099838256836,23.3912,23.7152,32482629.0],["2024-03-06",23.7152,24.0882,23.2538,23.8231,21921219.0],["2024-03-07",23.8231,23.823144912719727,21.2121,21.3888,59733787.0],["2024-03-08",21.3888,21.9189,21.3495,21.5262,30644746.0],["2024-03-11",21.5262,22.5863,21.4281,22.5176,35149810.0],["2024-03-12",22.5176,23.6072,22.51763343811035,22.9888,35838773.0],["2024-03-13",22.9888,22.988794326782227,22.4587,22.7434,26062154.0],["2024-03-14",22.7434,24.4415,22.5765,22.7728,60509135.0],["2024-03-15",22.7728,23.3225,22.0465,22.39,39256727.0],["2024-03-18",22.39,23.2342,21.8894,23.1655,46078104.0],["2024-03-19",23.1655,23.165481567382812,22.419475555419922,22.4195,31929164.0],["2024-03-20",22.4195,22.9005,22.2232,22.4293,26030797.0],["2024-03-21",22.4293,22.5765,21.8698,21.9385,27531001.0],["2024-03-22",21.9385,21.93849754333496,20.8686,20.8784,32799271.0],["2024-03-25",20.8784,22.0563,20.7115,20.7213,36097267.0],["2024-03-26",20.7213,20.8587,20.2502,20.4563,25025073.0],["2024-03-27",20.4563,20.7115,19.7299,19.8281,27024246.0],["2024-03-28",19.8281,20.2796,19.6808,20.0538,25189337.0],["2024-03-29",20.0538,20.1716,19.514,19.995,14524284.0],["2024-04-01",19.995,20.633,19.994951248168945,20.6232,29699508.0],["2024-04-02",20.6232,20.6231689453125,19.995,20.1913,24272922.0],["2024-04-03",20.1913,20.4465,19.9557,20.0146,20347917.0],["2024-04-08",20.0146,20.01458168029785,18.768,19.298,28324309.0],["2024-04-09",19.298,20.0146,19.0526,19.995,25749239.0],["2024-04-10",19.995,20.0146,19.3766,19.4649,18383709.0],["2024-04-11",19.4649,19.4845,19.0035,19.0232,19496059.0],["2024-04-12",19.0232,19.3667,18.6993,18.7483,17122983.0],["2024-04-15",18.7483,18.9937,18.3164,18.6698,22845995.0],["2024-04-16",18.6698,18.8661,17.8649,17.9042,24927395.0],["2024-04-17",17.9042,18.7287,17.9041690826416,18.6502,33659986.0],["2024-04-18",18.6502,18.9643,18.1594,18.5226,28355188.0],["2024-04-19",18.5226,18.52256965637207,17.806,17.8453,23027707.0],["2024-04-22",17.8453,18.2379,17.5901,17.8355,17365767.0],["2024-04-23",17.8355,18.2968,17.5508,18.1201,23903790.0],["2024-04-24",18.1201,18.1201171875,17.5901,17.8355,18266284.0],["2024-04-25",17.8355,18.2085,17.6293,17.9042,20412081.0],["2024-04-26",17.9042,18.80722999572754,17.6195,18.8072,35373060.0],["2024-04-29",18.8072,19.8673,18.7287,19.5827,35745705.0],["2024-04-30",19.5827,19.6318,19.2686,19.3864,18590333.0],["2024-05-06",19.3864,20.368,19.386367797851562,20.044,29187728.0],["2024-05-07",20.044,20.152,19.7888,19.9557,18718924.0],["2024-05-08",19.9557,20.0931,19.4551,19.5925,21141605.0],["2024-05-09",19.5925,20.9176,19.5434,20.5152,39713098.0],["2024-05-10",20.5152,21.4771,20.417,21.3103,60878443.0],["2024-05-13",21.3103,23.3127,21.310277938842773,21.8011,60909853.0],["2024-05-14",21.8011,22.7238,21.5949,22.0465,36477229.0],["2024-05-15",22.0465,22.3409,21.2514,21.8305,30730943.0],["2024-05-16",21.8305,22.2526,21.2318,21.8011,25333611.0],["2024-05-17",21.8011,22.0661,21.379,21.8109,20646608.0],["2024-05-20",21.8109,22.3409,21.5557,21.7225,19431299.0],["2024-05-21",21.7225,21.8992,21.271,21.4183,15490932.0],["2024-05-22",21.4183,21.8502,21.163,21.6735,16862868.0],["2024-05-23",21.6735,21.6734676361084,20.898,20.9765,14607343.0],["2024-05-24",20.9765,21.2121,20.6624,20.7115,10810750.0],["2024-05-27",20.7115,20.8097,20.044,20.633,18566395.0],["2024-05-28",20.633,20.9275,20.2796,20.3189,11884875.0],["2024-05-29",20.3189,20.6624,20.0833,20.5152,12846046.0],["2024-05-30",20.5152,20.5741,20.0735,20.4956,13736875.0],["2024-05-31",20.4956,20.9176,20.2403,20.26,13515731.0],["2024-06-03",20.26,20.259979248046875,18.6698,18.8956,41816381.0],["2024-06-04",18.8956,19.3373,18.7189,19.2391,18637427.0],["2024-06-05",19.2391,19.671,18.9545,19.4256,18917772.0],["2024-06-06",19.4256,19.6318,19.2686,19.3373,15766858.0],["2024-06-07",19.3373,19.5925,19.0428,19.19,10584117.0],["2024-06-11",19.19,19.5434,18.9152,19.4943,8874217.0],["2024-06-12",19.4943,21.1041,19.3569,20.6035,33049690.0],["2024-06-13",20.6035,20.6821,20.2207,20.368,18775207.0],["2024-06-14",20.368,20.4465,19.4158,19.7594,21399733.0],["2024-06-17",19.7594,20.1422,19.4158,20.1127,14073963.0],["2024-06-18",20.1127,20.112741470336914,19.141,19.5925,18314670.0],["2024-06-19",19.5925,19.671,19.298,19.298,8482066.0],["2024-06-20",19.298,19.7986,19.0428,19.1213,14425699.0],["2024-06-21",19.1213,19.4943,18.8072,19.3667,10718839.0],["2024-06-24",19.3667,19.36673355102539,18.7974,18.8563,8297949.0],["2024-06-25",18.8563,19.0232,18.3361,18.4244,9285371.0],["2024-06-26",18.4244,18.9643,18.4244,18.9447,8098319.0],["2024-06-27",18.9447,18.944652557373047,18.2503,18.29,9205783.0],["2024-06-28",18.29,18.7463,18.1512,18.4289,11514316.0],["2024-07-01",18.4289,18.4884,17.9825,18.419,6917124.0],["2024-07-02",18.419,18.6372,18.2206,18.3595,7144750.0],["2024-07-03",18.3595,18.776,18.1313,18.5082,8287618.0],["2024-07-04",18.5082,18.5975,17.7346,17.9329,12636131.0],["2024-07-05",17.9329,18.9248,17.556,18.7661,15885648.0],["2024-07-08",18.7661,18.786,18.2801,18.3991,8671000.0],["2024-07-09",18.3991,18.5777,17.8139,18.5479,12850411.0],["2024-07-10",18.5479,18.8058,18.3396,18.5479,8339541.0],["2024-07-11",18.5479,19.7183,18.54790687561035,19.6191,18602423.0],["2024-07-12",19.6191,20.0258,19.5398,19.5497,15247667.0],["2024-07-15",19.5497,19.6191,19.0141,19.0736,9866493.0],["2024-07-16",19.0736,19.3315,19.0438,19.2819,7646015.0],["2024-07-17",19.2819,20.1448,19.1926,19.9365,19646353.0],["2024-07-18",19.9365,20.0754,19.6687,19.9861,15433989.0],["2024-07-19",19.9861,20.1944,19.6687,19.8472,14379733.0],["2024-07-22",19.8472,21.2954,19.8373,21.0177,31569737.0],["2024-07-23",21.0177,21.3053,20.6606,20.8689,23432293.0],["2024-07-24",20.8689,21.5433,20.4126,20.482,20964764.0],["2024-07-25",20.482,21.0474,20.3333,20.6705,16247705.0],["2024-07-26",20.6705,20.859,20.3432,20.5316,14001350.0],["2024-07-29",20.5316,20.7895,20.3432,20.5316,10090348.0],["2024-07-30",20.5316,21.4838,20.531639099121094,21.1069,21094596.0],["2024-07-31",21.1069,22.0095,20.9185,21.9401,24272828.0],["2024-08-01",21.9401,22.1186,21.702,21.8806,12973675.0],["2024-08-02",21.8806,22.803,21.7715,21.9698,25607566.0],["2024-08-05",21.9698,22.4559,21.6227,21.7516,17487649.0],["2024-08-06",21.7516,22.2773,21.6425,22.0988,16951251.0],["2024-08-07",22.0988,22.09878921508789,21.4838,21.5235,13882033.0],["2024-08-08",21.5235,21.6822,21.1268,21.1764,13928043.0],["2024-08-09",21.1764,21.4541,20.6507,20.7399,13824052.0],["2024-08-12",20.7399,21.0276,20.5316,20.6011,10132700.0],["2024-08-13",20.6011,20.739931106567383,20.3134,20.7399,8916471.0],["2024-08-14",20.7399,20.739931106567383,20.0555,20.2242,10870249.0],["2024-08-15",20.2242,20.5713,20.0159,20.363,11942664.0],["2024-08-16",20.363,20.7598,19.9861,20.5812,11194563.0],["2024-08-19",20.5812,20.6804,20.1349,20.3432,10086806.0],["2024-08-20",20.3432,20.3432,19.7084,19.7877,11100694.0],["2024-08-21",19.7877,19.8869,19.4604,19.5199,8469633.0],["2024-08-22",19.5199,19.639,18.657,18.7264,18427812.0],["2024-08-23",18.7264,18.8256,18.4686,18.5876,7905373.0],["2024-08-26",18.5876,19.1232,18.4884,18.8058,10380770.0],["2024-08-27",18.8058,18.805789947509766,18.2702,18.5082,9867769.0],["2024-08-28",18.5082,19.9365,18.508230209350586,19.5199,22995668.0],["2024-08-29",19.5199,19.8869,19.4307,19.6786,15142535.0],["2024-08-30",19.6786,20.1349,19.4604,19.8274,17837280.0],["2024-09-02",19.8274,19.9167,19.341398239135742,19.3414,12678004.0],["2024-09-03",19.3414,19.8968,19.2422,19.4009,11206125.0],["2024-09-04",19.4009,19.9167,19.2521,19.5596,12454023.0],["2024-09-05",19.5596,19.9167,19.5398,19.639,10676928.0],["2024-09-06",19.639,19.6985,19.1133,19.2125,8401728.0],["2024-09-09",19.2125,20.3432,18.9942,19.996,24349616.0],["2024-09-10",19.996,20.0059,19.2125,19.8274,19986122.0],["2024-09-11",19.8274,20.7697,19.6886,20.6011,20861533.0],["2024-09-12",20.6011,21.2656,20.4027,20.5416,18364066.0],["2024-09-13",20.5416,20.9185,20.482,20.6209,13965893.0],["2024-09-18",20.6209,20.6705,20.0754,20.5217,14239024.0],["2024-09-19",20.5217,21.6723,20.52172088623047,21.0375,21506324.0],["2024-09-20",21.0375,21.4243,20.7697,21.3747,19185344.0],["2024-09-23",21.3747,22.6146,20.9482,21.1764,34895267.0],["2024-09-24",21.1764,21.4937,20.2539,21.3648,34428220.0],["2024-09-25",21.3648,22.5352,21.216,21.6029,41651007.0],["2024-09-26",21.6029,22.1186,20.7399,22.1087,35424842.0],["2024-09-27",22.1087,26.0167,22.108707427978516,25.0942,65461939.0],["2024-09-30",25.0942,30.1131,25.094223022460938,30.1032,84236260.0],["2024-10-08",30.1032,36.1238,30.103151321411133,36.1238,110862412.0],["2024-10-09",36.1238,36.123779296875,31.4521,31.5215,82303852.0],["2024-10-10",31.5215,33.1085,30.9066,30.9462,51322521.0],["2024-10-11",30.9462,30.946237564086914,27.1375,27.8219,65449678.0],["2024-10-14",27.8219,28.5261,26.9589,28.3178,48850164.0],["2024-10-15",28.3178,28.6451,27.1672,27.1871,42385933.0],["2024-10-16",27.1871,27.187063217163086,25.124,25.8679,66590398.0],["2024-10-17",25.8679,26.0861,25.2728,25.3025,42884111.0],["2024-10-18",25.3025,28.4963,25.1438,27.3259,75045792.0],["2024-10-21",27.3259,28.5658,26.9887,28.0698,68957894.0],["2024-10-22",28.0698,29.2303,27.4945,28.6749,62447560.0],["2024-10-23",28.6749,29.9445,27.9806,29.4684,64534061.0],["2024-10-24",29.4684,30.1527,28.1789,28.1988,60061147.0],["2024-10-25",28.1988,30.4701,28.0004,30.242,77934455.0],["2024-10-28",30.242,31.7397,29.637,31.462,68081835.0],["2024-10-29",31.462,32.2753,29.6469,29.7659,61220339.0],["2024-10-30",29.7659,30.6487,29.0815,29.3196,45254200.0],["2024-10-31",29.3196,29.6171,28.5459,28.9327,46953722.0],["2024-11-01",28.9327,29.5576,28.0004,28.5558,41080988.0],["2024-11-04",28.5558,30.0337,28.55583953857422,29.3692,33641826.0],["2024-11-05",29.3692,30.5297,28.784,30.361,55363026.0],["2024-11-06",30.361,31.3827,29.7461,29.994,63902887.0],["2024-11-07",29.994,30.7479,28.9724,30.6784,53595658.0],["2024-11-08",30.6784,31.5017,30.2222,30.3015,50614039.0],["2024-11-11",30.3015,31.3926,29.7064,31.2934,54099297.0],["2024-11-12",31.2934,32.801,30.8173,31.1545,69725347.0],["2024-11-13",31.1545,31.154529571533203,29.7262,30.3313,42698892.0],["2024-11-14",30.3313,30.4801,29.141,29.2006,32656668.0],["2024-11-15",29.2006,29.6171,28.169,28.1789,31326954.0],["2024-11-18",28.1789,28.3475,27.0879,27.2565,32676893.0],["2024-11-19",27.2565,27.9905,27.1672,27.8814,23046165.0],["2024-11-20",27.8814,28.9625,27.7326,28.4071,30983687.0],["2024-11-21",28.4071,28.5459,27.8219,28.1492,22364458.0],["2024-11-22",28.1492,28.149173736572266,26.4432,26.5027,28968936.0],["2024-11-25",26.5027,26.9292,25.8084,26.7308,21831877.0],["2024-11-26",26.7308,27.1375,26.3142,26.463,18913365.0],["2024-11-27",26.463,27.316,26.2745,27.2962,23966761.0],["2024-11-28",27.2962,27.4251,26.7407,26.7705,20096600.0],["2024-11-29",26.7705,27.8219,26.6316,27.2862,26685804.0],["2024-12-02",27.2862,27.931,27.0879,27.7921,26987841.0],["2024-12-03",27.7921,28.1393,27.435,27.802,22945390.0],["2024-12-04",27.802,27.802021026611328,27.0978,27.1871,18096824.0],["2024-12-05",27.1871,27.4449,26.8399,27.1176,13816345.0],["2024-12-06",27.1176,29.5179,26.9788,29.3097,56302220.0],["2024-12-09",29.3097,30.9165,29.309656143188477,29.3593,58304921.0],["2024-12-10",29.3593,30.2817,28.7145,28.8633,48405337.0],["2024-12-11",28.8633,29.5279,28.5955,29.2501,23025978.0],["2024-12-12",29.2501,29.250144958496094,28.6054,29.141,22813454.0],["2024-12-13",29.141,29.14103889465332,28.2682,28.3079,30745973.0],["2024-12-16",28.3079,28.4368,27.6334,27.8417,20366299.0],["2024-12-17",27.8417,28.0897,27.3557,27.564,15050145.0],["2024-12-18",27.564,28.05,27.5342,27.7524,12018156.0],["2024-12-19",27.7524,27.752426147460938,27.0978,27.4449,15063204.0],["2024-12-20",27.4449,28.0302,27.2962,27.683,14514793.0],["2024-12-23",27.683,27.7723,27.0978,27.1474,15454770.0],["2024-12-24",27.1474,27.5441,27.0482,27.3259,13272362.0],["2024-12-25",27.3259,27.9111,26.7308,26.8697,14771927.0],["2024-12-26",26.8697,27.0482,26.5919,27.0085,11151425.0],["2024-12-27",27.0085,27.008525848388672,25.6497,25.8183,31825503.0],["2024-12-30",25.8183,26.5225,25.6199,26.2646,19861257.0],["2024-12-31",26.2646,26.344,25.4909725189209,25.491,17564370.0],["2025-01-02",25.491,25.729,24.7074,24.9653,18973417.0],["2025-01-03",24.9653,25.1934,24.152,24.1817,15487896.0],["2025-01-06",24.1817,24.8959,24.18170738220215,24.4594,14371813.0],["2025-01-07",24.4594,24.5685,24.0528,24.5586,13391933.0],["2025-01-08",24.5586,24.5685,23.656,24.39,15161584.0],["2025-01-09",24.39,24.9058,24.2412,24.3999,11614243.0],["2025-01-10",24.3999,24.7669,23.9734,23.9734,12338888.0],["2025-01-13",23.9734,24.3602,23.7056,24.2115,9834964.0],["2025-01-14",24.2115,25.143817901611328,24.211463928222656,25.1438,16897522.0],["2025-01-15",25.1438,25.143817901611328,24.4991,24.7967,13762434.0],["2025-01-16",24.7967,24.9851,24.4991,24.6479,12497129.0],["2025-01-17",24.6479,25.1141,24.4198,24.8562,12287291.0],["2025-01-20",24.8562,25.7885,24.856176376342773,25.3025,17673733.0],["2025-01-21",25.3025,25.5009,24.7372,25.0149,11785574.0],["2025-01-22",25.0149,25.0347,24.638,24.9851,10324784.0],["2025-01-23",24.9851,25.491,24.895851135253906,24.8959,11837342.0],["2025-01-24",24.8959,25.4513,24.638,25.2033,15849945.0],["2025-01-27",25.2033,25.4414,24.647884368896484,24.6479,12388779.0],["2025-02-05",24.6479,25.1835,24.647884368896484,25.005,11089325.0],["2025-02-06",25.005,25.9175,24.7372,25.7786,17561885.0],["2025-02-07",25.7786,26.4332,25.6695,26.0464,22157574.0],["2025-02-10",26.0464,26.6713,25.8679,26.5523,23193803.0],["2025-02-11",26.5523,26.552268981933594,25.6001,25.6695,22168584.0],["2025-02-12",25.6695,25.848,25.4116,25.8183,14213035.0],["2025-02-13",25.8183,25.9175,25.362,25.4116,15105324.0],["2025-02-14",25.4116,27.0581,25.411623001098633,26.5324,39399978.0],["2025-02-17",26.5324,28.2285,26.53243064880371,27.4449,49268370.0],["2025-02-18",27.4449,27.444948196411133,26.3737,26.5126,27364572.0],["2025-02-19",26.5126,27.2367,25.8877,26.6614,29757207.0],["2025-02-20",26.6614,28.9427,26.661373138427734,28.2781,55314452.0],["2025-02-21",28.2781,29.2997,28.1591,29.0914,55700991.0],["2025-02-24",29.0914,29.091447830200195,27.931,28.1789,38445944.0],["2025-02-25",28.1789,28.178930282592773,27.2267,27.435,28314760.0],["2025-02-26",27.435,28.1194,27.3755,28.0301,28179792.0],["2025-02-27",28.0301,28.4269,27.3656,27.8715,29760878.0],["2025-02-28",27.8715,27.87145233154297,25.9869,26.225,32329729.0],["2025-03-03",26.225,27.4251,26.0365,26.6217,27608689.0],["2025-03-04",26.6217,26.9986,26.3638,26.8597,15257075.0],["2025-03-05",26.8597,26.8895,26.2745,26.5126,16858343.0],["2025-03-06",26.5126,27.6532,26.51259422302246,27.3557,26388157.0],["2025-03-07",27.3557,27.7028,26.9788,27.316,21403107.0],["2025-03-10",27.316,28.1095,26.83,27.0978,21107778.0],["2025-03-11",27.0978,27.097795486450195,26.5523,26.9292,16389150.0],["2025-03-12",26.9292,27.4152,26.5919,26.5919,17468195.0],["2025-03-13",26.5919,26.7308,25.9175,26.1059,16663468.0],["2025-03-14",26.1059,27.5243,25.977,27.4945,34791986.0],["2025-03-17",27.4945,27.6433,27.1771,27.4053,15509431.0],["2025-03-18",27.4053,29.2303,27.4052734375,28.2781,53534896.0],["2025-03-19",28.2781,28.4765,27.8219,27.9012,22402766.0],["2025-03-20",27.9012,28.1492,27.3954,27.5739,18697925.0],["2025-03-21",27.5739,27.9508,26.8697,27.078,20904754.0],["2025-03-24",27.078,27.1871,26.4729,26.949,12683289.0],["2025-03-25",26.949,27.0284,26.5721,26.6614,12077089.0],["2025-03-26",26.6614,26.9391,26.3142,26.3936,14603744.0],["2025-03-27",26.3936,27.4549,26.3241,27.4549,26701411.0],["2025-03-28",27.4549,27.9508,26.939096450805664,26.9391,26125757.0],["2025-03-31",26.9391,27.2367,26.4332,26.701,17107700.0],["2025-04-01",26.701,28.9228,26.701047897338867,28.3277,53107450.0],["2025-04-02",28.3277,28.327709197998047,27.2763,27.3656,35395968.0],["2025-04-03",27.3656,28.1293,26.7606,26.83,33670127.0],["2025-04-07",26.83,26.82999038696289,21.4739,22.2178,58176623.0],["2025-04-08",22.2178,23.17,21.8806,22.4856,37676558.0],["2025-04-09",22.4856,22.485614776611328,20.3035,22.0889,38523309.0],["2025-04-10",22.0889,23.2593,22.088869094848633,22.4063,32838562.0],["2025-04-11",22.4063,22.9915,21.7219,22.6245,26960770.0],["2025-04-14",22.6245,23.2295,22.624475479125977,22.7237,21320377.0],["2025-04-15",22.7237,22.7336,22.1087,22.2972,17873586.0],["2025-04-16",22.2972,22.297161102294922,21.6029,22.0294,16206711.0],["2025-04-17",22.0294,22.1781,21.8409,21.8806,12660169.0],["2025-04-18",21.8806,22.2773,21.8508,22.2178,13232579.0],["2025-04-21",22.2178,22.3864,21.9996,22.3666,14302725.0],["2025-04-22",22.3666,22.6642,22.0095,22.0393,22048309.0],["2025-04-23",22.0393,22.8625,22.039274215698242,22.5352,25595569.0],["2025-04-24",22.5352,23.5172,22.5352,22.8923,30209791.0],["2025-04-25",22.8923,23.3783,22.7237,23.0014,20442097.0],["2025-04-28",23.0014,23.5668,22.9617,23.0807,19963549.0],["2025-04-29",23.0807,23.8742,23.051,23.3287,23929755.0],["2025-04-30",23.3287,23.4081,22.8824,22.9815,18599747.0],["2025-05-06",22.9815,23.6957,22.981548309326172,23.5667,20168854.0],["2025-05-07",23.5667,24.0528,23.0212,23.2295,22597215.0],["2025-05-08",23.2295,23.6461,23.0609,23.5271,17705624.0],["2025-05-09",23.5271,23.527074813842773,23.0807,23.1105,14959749.0],["2025-05-12",23.1105,23.2791,22.8229,23.17,19295567.0],["2025-05-13",23.17,23.6659,23.17,23.2097,20021620.0],["2025-05-14",23.2097,23.4973,22.9617,23.418,17496159.0],["2025-05-15",23.418,23.5568,22.932,22.9518,17386375.0],["2025-05-16",22.9518,23.0014,22.6741,22.803,12944083.0],["2025-05-19",22.803,22.80301284790039,21.8111,22.2277,19556921.0],["2025-05-20",22.2277,22.9915,22.1484,22.8923,19816430.0],["2025-05-21",22.8923,23.2692,22.6741,22.7733,20162474.0],["2025-05-22",22.7733,22.8427,22.3666,22.4856,14862651.0],["2025-05-23",22.4856,23.5072,22.485614776611328,23.0212,36678757.0],["2025-05-26",23.0212,23.0609,22.4757,22.565,20136514.0],["2025-05-27",22.565,22.9617,22.4162,22.7733,16742901.0],["2025-05-28",22.7733,22.8129,22.0988,22.1583,17560641.0],["2025-05-29",22.1583,23.6759,22.158300399780273,23.5667,43539272.0],["2025-05-30",23.5667,23.9238,23.2692,23.6461,34621732.0],["2025-06-03",23.6461,24.2412,23.1898,23.9833,31755460.0],["2025-06-04",23.9833,24.4793,23.8048,24.271,31285632.0],["2025-06-05",24.271,24.27097511291504,23.6064,23.9337,26475660.0],["2025-06-06",23.9337,23.933740615844727,23.4477,23.6064,17402788.0],["2025-06-09",23.6064,24.7173,23.60642433166504,24.3106,35202506.0],["2025-06-10",24.3106,25.6993,24.310649871826172,24.9851,62550789.0],["2025-06-11",24.9851,25.2232,24.7967,24.8562,28739979.0],["2025-06-12",24.8562,25.4612,24.5983,25.2628,39449300.0],["2025-06-13",25.2628,25.729,24.3999,24.638,52618571.0],["2025-06-16",24.638,24.9653,24.142,24.4793,29489033.0],["2025-06-17",24.4793,25.0446,23.9238,24.0528,32571932.0],["2025-06-18",24.0528,24.052764892578125,23.3585,23.6064,23399093.0],["2025-06-19",23.6064,23.7453,22.9716,23.0609,23537751.0],["2025-06-20",23.0609,23.289,22.8625,22.9022,14339147.0],["2025-06-23",22.9022,23.1601,22.7137,23.1601,16375870.0],["2025-06-24",23.1601,23.5667,23.160085678100586,23.537,18979001.0],["2025-06-25",23.537,23.7254,23.2295,23.6957,21801721.0],["2025-06-26",23.6957,23.69569206237793,23.090654373168945,23.0907,25984508.0],["2025-06-27",23.0907,24.0924,23.090654373168945,23.5965,31297786.0],["2025-06-30",23.5965,24.39,23.4576,24.3404,34067580.0],["2025-07-01",24.3404,24.6479,24.1321,24.5785,29684893.0],["2025-07-02",24.5785,24.7867,24.1321,24.3007,20880900.0],["2025-07-03",24.3007,24.5189,24.1718,24.39,17739800.0],["2025-07-04",24.39,24.68,24.1,24.44,22366045.0],["2025-07-07",24.44,24.53,23.88,23.94,18795472.0],["2025-07-08",23.94,24.96,23.92,24.86,37943584.0],["2025-07-09",24.86,25.76,24.56,25.0,42743544.0],["2025-07-10",25.0,25.43,24.9,25.1,27077844.0],["2025-07-11",25.1,27.34,25.100000381469727,27.03,90320743.0],["2025-07-14",27.03,27.030000686645508,26.27,26.51,45930586.0],["2025-07-15",26.51,26.69,26.05,26.51,36748764.0],["2025-07-16",26.51,26.510000228881836,25.74,25.93,38687028.0],["2025-07-17",25.93,26.92,25.85,26.41,47792024.0],["2025-07-18",26.41,26.5,26.1,26.29,30732791.0],["2025-07-21",26.29,26.290000915527344,25.67,26.08,27638652.0],["2025-07-22",26.08,26.91,25.94,26.02,39425242.0],["2025-07-23",26.02,28.23,26.020000457763672,27.19,89104154.0],["2025-07-24",27.19,28.22,27.15,27.95,59211772.0],["2025-07-25",27.95,31.31,27.85,30.0,94283809.0],["2025-07-28",30.0,31.0,30.0,30.84,67587197.0],["2025-07-29",30.84,33.33,30.2,32.84,107042708.0],["2025-07-30",32.84,33.85,31.59,32.18,95229926.0],["2025-07-31",32.18,32.35,30.89,31.1,73299791.0],["2025-08-01",31.1,31.43,29.98,30.1,61218950.0],["2025-08-04",30.1,30.100000381469727,28.86,29.81,52611423.0],["2025-08-05",29.81,30.29,29.47,29.81,38106444.0],["2025-08-06",29.81,30.13,29.2,29.44,40114767.0],["2025-08-07",29.44,29.62,28.58,28.9,40820729.0],["2025-08-08",28.9,28.899999618530273,28.11,28.4,38635498.0],["2025-08-11",28.4,29.14,28.399999618530273,29.01,44692573.0],["2025-08-12",29.01,29.15,28.5,28.96,37144049.0],["2025-08-13",28.96,31.18,28.959999084472656,30.84,90346596.0],["2025-08-14",30.84,31.16,29.98,30.17,60503376.0],["2025-08-15",30.17,30.57,29.86,30.23,44028110.0],["2025-08-18",30.23,30.95,30.01,30.94,54049808.0],["2025-08-19",30.94,32.0,29.98,29.99,63057276.0],["2025-08-20",29.99,30.2,29.21,29.89,43502233.0],["2025-08-21",29.89,30.39,29.7,30.01,33600261.0],["2025-08-22",30.01,30.15,29.6,30.1,35743114.0],["2025-08-25",30.1,31.85,30.100000381469727,31.82,67659736.0],["2025-08-26",31.82,31.81999969482422,30.44,30.52,52346919.0],["2025-08-27",30.52,31.1,29.44,29.46,46946255.0],["2025-08-28",29.46,29.78,28.35,29.44,53301318.0],["2025-08-29",29.44,30.61,29.18,30.26,50101941.0],["2025-09-01",30.26,31.36,29.99,31.34,66404047.0],["2025-09-02",31.34,32.62,30.87,31.63,72754285.0],["2025-09-03",31.63,32.83,31.19,31.86,61935078.0],["2025-09-04",31.86,32.18,29.1,29.65,60051032.0],["2025-09-05",29.65,31.79,29.26,31.3,61543298.0],["2025-09-08",31.3,32.73,31.299999237060547,32.6,66460758.0],["2025-09-09",32.6,32.97,31.5,31.79,52360310.0],["2025-09-10",31.79,34.06,31.790000915527344,32.9,68746333.0],["2025-09-11",32.9,32.900001525878906,29.54,32.47,86019540.0],["2025-09-12",32.47,34.56,31.77,33.75,78691672.0],["2025-09-15",33.75,36.88,33.75,35.9,89557145.0],["2025-09-16",35.9,36.19,34.9,35.7,56305080.0],["2025-09-17",35.7,36.41,34.81,35.49,51058305.0],["2025-09-18",35.49,37.63,34.81,35.7,79017749.0],["2025-09-19",35.7,37.07,34.81,35.01,52571543.0],["2025-09-22",35.01,35.67,34.52,35.25,35549038.0],["2025-09-23",35.25,35.25,33.0,34.07,50378016.0],["2025-09-24",34.07,34.67,33.8,34.27,30167036.0],["2025-09-25",34.27,35.34,34.13,34.6,36976219.0],["2025-09-26",34.6,34.599998474121094,33.3,33.57,31248683.0],["2025-09-29",33.57,35.05,32.76,34.84,41485608.0],["2025-09-30",34.84,36.09,34.61,35.75,41373024.0],["2025-10-09",35.75,35.75,34.72,35.3,32947789.0],["2025-10-10",35.3,35.29999923706055,32.97,33.08,36984629.0],["2025-10-13",33.08,33.08000183105469,31.12,31.76,30949311.0],["2025-10-14",31.76,32.29,29.94,30.05,40282989.0],["2025-10-15",30.05,31.59,29.88,31.35,30907865.0],["2025-10-16",31.35,31.88,30.8,31.08,24078010.0],["2025-10-17",31.08,31.27,29.92,30.03,25118012.0],["2025-10-20",30.03,31.13,30.030000686645508,30.56,21325289.0],["2025-10-21",30.56,31.07,30.43,30.87,18289455.0],["2025-10-22",30.87,31.8,30.69,30.96,21285268.0],["2025-10-23",30.96,31.63,30.78,31.44,19266175.0],["2025-10-24",31.44,33.15,31.440000534057617,32.34,30856914.0],["2025-10-27",32.34,33.89,32.22,32.27,26904937.0],["2025-10-28",32.27,32.63,31.68,31.97,17978737.0],["2025-10-29",31.97,34.09,31.969999313354492,34.05,42577058.0],["2025-10-30",34.05,34.34,33.13,33.14,35978462.0],["2025-10-31",33.14,33.84,32.59,33.51,34073305.0],["2025-11-03",33.51,34.12,33.16,33.45,25711719.0],["2025-11-04",33.45,33.6,31.92,32.24,23992697.0],["2025-11-05",32.24,32.38,31.6,32.07,18077151.0],["2025-11-06",32.07,32.65,31.88,32.25,17145999.0],["2025-11-07",32.25,32.26,31.51,31.67,16583154.0],["2025-11-10",31.67,31.99,31.18,31.84,17041571.0],["2025-11-11",31.84,31.95,30.87,31.03,17641961.0],["2025-11-12",31.03,31.52,30.85,30.89,15368378.0],["2025-11-13",30.89,31.76,30.889999389648438,31.59,21630447.0],["2025-11-14",31.59,32.1,31.3,31.48,18532109.0],["2025-11-17",31.48,31.479999542236328,29.33,29.8,31938981.0],["2025-11-18",29.8,30.05,29.36,29.52,13389547.0],["2025-11-19",29.52,29.67,29.1,29.16,11780882.0],["2025-11-20",29.16,29.57,29.0,29.13,10701956.0],["2025-11-21",29.13,29.3,28.11,28.39,14923577.0],["2025-11-24",28.39,29.15,28.28,29.0,15701222.0],["2025-11-25",29.0,29.42,28.88,29.07,12850874.0],["2025-11-26",29.07,29.6,28.83,28.89,15059994.0],["2025-11-27",28.89,29.27,28.64,28.87,11988261.0],["2025-11-28",28.87,29.19,28.74,28.95,9247138.0],["2025-12-01",28.95,30.0,28.950000762939453,29.66,18992646.0],["2025-12-02",29.66,29.68,28.85,29.0,11303575.0],["2025-12-03",29.0,29.19,28.74,28.84,8611705.0],["2025-12-04",28.84,29.1,28.57,29.03,14241885.0],["2025-12-05",29.03,29.21,28.67,29.21,10689834.0],["2025-12-08",29.21,29.54,29.03,29.13,13887187.0],["2025-12-09",29.13,29.9,29.02,29.1,19176725.0],["2025-12-10",29.1,29.42,28.44,29.37,15110500.0],["2025-12-11",29.37,29.73,29.049999237060547,29.05,15089088.0],["2025-12-12",29.05,30.12,28.87,29.91,34843002.0],["2025-12-15",29.91,29.91,28.83,28.85,21049164.0],["2025-12-16",28.85,29.24,28.34,28.36,15152456.0],["2025-12-17",28.36,29.4,28.31,29.19,16014621.0],["2025-12-18",29.19,29.5,28.82,29.0,12968085.0],["2025-12-19",29.0,29.94,28.95,29.44,19904542.0],["2025-12-22",29.44,29.440000534057617,28.88,29.01,20361473.0],["2025-12-23",29.01,29.13,28.62,28.81,13651883.0],["2025-12-24",28.81,29.21,28.65,28.91,13493280.0],["2025-12-25",28.91,29.63,28.90999984741211,29.55,18492934.0],["2025-12-26",29.55,29.66,29.18,29.46,13747660.0],["2025-12-29",29.46,29.64,29.0,29.17,18229946.0],["2025-12-30",29.17,29.170000076293945,28.45,28.79,22666501.0],["2025-12-31",28.79,28.99,28.28,28.43,16969318.0],["2026-01-05",28.43,30.17,28.43000030517578,30.1,38390982.0],["2026-01-06",30.1,30.66,29.8,30.51,26211172.0],["2026-01-07",30.51,31.5,30.44,30.98,27890301.0],["2026-01-08",30.98,31.45,30.85,31.18,21185494.0],["2026-01-09",31.18,31.78,30.94,31.59,24736377.0],["2026-01-12",31.59,32.13,31.21,31.55,23001321.0],["2026-01-13",31.55,34.3,31.549999237060547,32.83,55076425.0],["2026-01-14",32.83,34.55,32.38,32.91,52101408.0],["2026-01-15",32.91,33.69,32.0,32.78,31583518.0],["2026-01-16",32.78,32.81,31.77,31.94,29201025.0],["2026-01-19",31.94,32.0,31.05,31.2,24725328.0],["2026-01-20",31.2,31.39,30.43,30.92,24581015.0],["2026-01-21",30.92,31.53,30.35,30.87,22506794.0],["2026-01-22",30.87,31.76,30.71,31.3,24566066.0],["2026-01-23",31.3,31.83,31.02,31.11,25612460.0],["2026-01-26",31.11,31.33,30.6,30.71,23945444.0],["2026-01-27",30.71,31.13,29.96,30.37,22604719.0],["2026-01-28",30.37,30.58,29.81,29.85,21649649.0],["2026-01-29",29.85,30.33,29.37,30.22,20832641.0],["2026-01-30",30.22,30.91,29.63,29.68,22772808.0],["2026-02-02",29.68,29.89,29.0,29.0,17891526.0],["2026-02-03",29.0,29.7,29.0,29.61,13347679.0],["2026-02-04",29.61,30.5,29.24,30.37,21444951.0],["2026-02-05",30.37,30.67,30.03,30.29,19751523.0],["2026-02-06",30.29,30.5,29.89,30.2,16462566.0],["2026-02-09",30.2,30.49,29.83,30.17,18270291.0],["2026-02-10",30.17,31.14,30.04,30.99,24935697.0],["2026-02-11",30.99,31.11,30.48,30.6,13821483.0],["2026-02-12",30.6,31.44,30.46,30.73,20155708.0],["2026-02-13",30.73,30.729999542236328,29.899999618530273,29.9,15178320.0],["2026-02-24",29.9,30.48,29.16,29.23,23898471.0],["2026-02-25",29.23,29.99,29.03,29.82,20108685.0],["2026-02-26",29.82,29.96,29.41,29.54,15018500.0],["2026-02-27",29.54,30.24,29.45,29.6,14566719.0],["2026-03-02",29.6,29.600000381469727,28.19,28.3,27658783.0],["2026-03-03",28.3,28.52,26.94,26.98,25113930.0],["2026-03-04",26.98,27.26,26.54,27.0,22076967.0],["2026-03-05",27.0,27.43,26.75,26.9,16291840.0],["2026-03-06",26.9,27.43,26.76,27.35,16064850.0],["2026-03-09",27.35,27.350000381469727,26.49,27.11,16780052.0],["2026-03-10",27.11,27.78,27.110000610351562,27.51,16698836.0],["2026-03-11",27.51,27.54,27.02,27.17,15590574.0],["2026-03-12",27.17,29.64,27.170000076293945,28.37,58048626.0],["2026-03-13",28.37,28.3700008392334,27.72,27.79,28792913.0],["2026-03-16",27.79,28.35,27.55,27.87,20410504.0],["2026-03-17",27.87,28.4,27.56,27.65,22108921.0],["2026-03-18",27.65,27.77,27.33,27.68,14602689.0],["2026-03-19",27.68,27.68000030517578,26.72,26.84,19157690.0],["2026-03-20",26.84,27.29,26.26,26.26,16488327.0],["2026-03-23",26.26,26.260000228881836,24.88,25.1,24118916.0],["2026-03-24",25.1,25.92,25.100000381469727,25.8,19519486.0],["2026-03-25",25.8,26.18,25.69,26.12,17298456.0],["2026-03-26",26.12,26.47,25.43,25.59,16087091.0],["2026-03-27",25.59,26.55,25.26,26.43,25450754.0],["2026-03-30",26.43,27.1,26.08,26.76,25998814.0],["2026-03-31",26.76,29.09,26.760000228881836,27.98,55593551.0],["2026-04-01",27.98,30.65,27.979999542236328,30.38,79729490.0],["2026-04-02",30.38,30.93,30.12,30.62,67687849.0],["2026-04-03",30.62,30.6200008392334,29.82,30.07,41097061.0],["2026-04-07",30.07,31.3,29.35,30.1,44495156.0],["2026-04-08",30.1,30.94,29.95,30.4,48795546.0],["2026-04-09",30.4,31.66,30.13,30.55,45914036.0],["2026-04-10",30.55,32.11,30.34,31.11,48083004.0],["2026-04-13",31.11,31.25,30.36,30.67,28984813.0],["2026-04-14",30.67,31.38,30.36,31.38,35025076.0],["2026-04-15",31.38,32.09,30.61,31.3,49221169.0],["2026-04-16",31.3,31.65,30.88,31.39,30521559.0],["2026-04-17",31.39,31.389999389648438,30.18,30.47,37760346.0],["2026-04-20",30.47,31.08,30.3,30.59,21951732.0],["2026-04-21",30.59,30.87,29.98,30.08,20815706.0],["2026-04-22",30.08,30.59,29.97,30.44,18627897.0],["2026-04-23",30.44,30.46,29.4,29.62,28256163.0],["2026-04-24",29.62,29.76,28.8,29.22,27530716.0],["2026-04-27",29.22,29.6,28.93,29.33,18640012.0],["2026-04-28",29.33,31.45,29.329999923706055,30.92,58151814.0],["2026-04-29",30.92,30.920000076293945,29.05,29.75,63198335.0],["2026-04-30",29.75,30.27,29.21,29.31,36564490.0],["2026-05-06",29.31,29.309999465942383,27.89,28.1,52155589.0],["2026-05-07",28.1,28.83,27.82,28.07,37059983.0],["2026-05-08",28.07,28.25,27.17,27.21,36549037.0],["2026-05-11",27.21,28.05,26.89,27.99,42941454.0],["2026-05-12",27.99,28.13,27.27,27.43,35517061.0],["2026-05-13",27.43,27.54,26.98,27.31,25346359.0],["2026-05-14",27.31,27.55,26.57,26.6,28692829.0],["2026-05-15",26.6,27.15,26.33,26.59,24847494.0],["2026-05-18",26.59,26.73,26.07,26.34,19019547.0],["2026-05-19",26.34,26.75,26.08,26.33,18493550.0],["2026-05-20",26.33,26.92,26.11,26.67,24647981.0],["2026-05-21",26.67,27.37,26.34,26.68,33710630.0],["2026-05-22",26.68,26.8,25.73,25.93,33067685.0],["2026-05-25",25.93,26.08,25.4,25.79,20576537.0],["2026-05-26",25.79,25.81,25.22,25.5,20338993.0],["2026-05-27",25.5,25.72,25.02,25.31,26173765.0],["2026-05-28",25.31,25.62,24.85,25.02,22240470.0],["2026-05-29",25.02,25.66,24.73,25.1,31425539.0],["2026-06-01",25.1,25.18,24.1,24.54,24089016.0],["2026-06-02",24.54,24.58,23.7,24.04,22939861.0],["2026-06-03",24.04,24.040000915527344,23.34,23.49,30451397.0],["2026-06-04",23.49,23.489999771118164,22.81,22.98,24355947.0],["2026-06-05",22.98,23.8,22.979999542236328,23.07,27941841.0],["2026-06-08",23.07,23.06999969482422,21.6584,21.9664,24121624.0],["2026-06-09",21.9664,22.1055,21.4399,22.0558,20537285.0],["2026-06-10",22.0558,22.4036,21.8174,22.1353,20901200.0],["2026-06-11",22.1353,22.135324478149414,21.3107,21.579,29624809.0],["2026-06-12",21.579,22.2347,20.8736,22.2347,70001507.0],["2026-06-15",22.2347,22.334,21.7578,22.3241,42825150.0],["2026-06-16",22.3241,22.3240909576416,21.6684,21.8472,25920958.0],["2026-06-17",21.8472,22.2247,21.6584,22.026,24892988.0],["2026-06-18",22.026,22.791,21.7181,22.5625,41863671.0],["2026-06-22",22.5625,23.5362,22.2049,23.5163,46217366.0],["2026-06-23",23.5163,24.2912,23.3474,23.5461,44022696.0],["2026-06-24",23.5461,25.3344,23.5461,24.6489,68424299.0],["2026-06-25",24.6489,25.5132,24.0131,25.2053,56854725.0],["2026-06-26",25.2053,27.1128,25.0264,26.1491,76833004.0],["2026-06-29",26.1491,29.8052,25.8312,28.613,116834932.0],["2026-06-30",28.613,29.2886,27.8778,28.7421,73261904.0],["2026-07-01",28.7421,30.0933,26.9538,29.7754,94410269.0],["2026-07-02",29.7754,30.292,28.7223,28.921,69181550.0],["2026-07-03",28.921,29.7456,28.4242,29.378,55725191.0],["2026-07-06",29.378,31.6432,29.1992,30.6,87398276.0],["2026-07-07",30.6,31.99,29.95,30.57,79272787.0],["2026-07-08",30.57,31.7,30.08,30.31,65497134.0],["2026-07-09",30.31,32.1,29.62,30.98,72684186.0],["2026-07-10",30.98,34.9,30.09,33.94,102202462.0],["2026-07-13",33.94,34.64,33.54,34.08,81178385.0],["2026-07-14",34.08,37.2,32.15,36.93,125951992.0],["2026-07-15",36.93,42.0,36.93000030517578,40.3,161863924.0],["2026-07-16",40.3,41.7,38.01,38.6,136016710.0],["2026-07-17",38.6,38.599998474121094,35.47,35.48,136362735.0],["2026-07-20",35.48,38.1,34.5,37.28,120805725.0],["2026-07-21",37.28,39.45,36.44,39.36,104760635.0],["2026-07-22",39.36,41.04,37.65,39.76,113613089.0],["2026-07-23",39.76,40.05,38.07,39.0,82524164.0],["2026-07-24",39.0,40.28,38.18,38.53,76580654.0],["2026-07-27",38.53,40.96,38.06,38.77,73273517.0],["2026-07-28",38.77,38.77000045776367,37.46,37.72,63244874.0],["2026-07-29",37.72,39.39,37.0,37.22,60629801.0],["2026-07-30",37.22,37.65,35.31,36.01,58969173.0],["2026-07-31",36.01,37.76,34.83,36.8,46276796.0],["2026-08-03",36.8,37.68,35.97,36.07,40754406.0],["2026-08-04",36.07,40.43,36.06999969482422,39.92,105934959.0],["2026-08-05",39.92,41.66,39.4,39.96,68693664.0],["2026-08-06",39.96,40.5,38.6,39.6,55986999.0],["2026-08-07",39.6,45.3,39.599998474121094,45.28,105485746.0],["2026-08-10",45.28,49.19,45.279998779296875,47.03,134118653.0],["2026-08-11",47.03,50.23,46.0,47.59,117850698.0],["2026-08-12",47.59,48.99,46.64,47.9,74330096.0],["2026-08-13",47.9,51.3,47.15,49.8,103197891.0],["2026-08-14",49.8,50.0,48.2,49.12,78093229.0],["2026-08-17",49.12,50.5,47.23,50.11,72936208.0],["2026-08-18",50.11,51.96,49.3,51.15,67151421.0],["2026-08-19",51.15,51.5,48.3,48.45,86407775.0],["2026-08-20",48.45,53.57,48.45000076293945,50.9,103423367.0],["2026-08-21",50.9,50.900001525878906,47.19,47.98,92851253.0],["2026-08-24",47.98,48.87,44.22,44.86,73392529.0],["2026-08-25",44.86,46.96,43.75,46.42,75261677.0],["2026-08-26",46.42,46.87,43.66,44.18,57725520.0],["2026-08-27",44.18,45.14,43.18,45.1,63199930.0],["2026-08-28",45.1,45.24,43.1,43.78,43983017.0],["2026-08-31",43.78,43.779998779296875,42.28,43.3,42761026.0],["2026-09-01",43.3,43.53,42.0,42.6,36491707.0],["2026-09-02",42.6,42.99,41.59,42.05,38021383.0],["2026-09-03",42.05,43.33,41.71,43.0,44205953.0],["2026-09-04",43.0,43.0,41.0,41.19,50254681.0],["2026-09-07",41.19,41.86,40.95,41.26,31928561.0],["2026-09-08",41.26,42.84,41.05,42.76,58316394.0],["2026-09-09",42.76,42.7599983215332,41.51,41.69,48963858.0],["2026-09-10",41.69,41.98,40.53,41.55,38097354.0],["2026-09-11",41.55,41.54999923706055,39.66,40.28,41465793.0],["2026-09-14",40.28,43.02,39.72,42.65,59456290.0],["2026-09-15",42.65,42.88,42.06,42.36,37056333.0],["2026-09-16",42.36,43.95,42.0,43.15,50988656.0],["2026-09-17",43.15,44.28,42.66,43.75,55823260.0],["2026-09-18",43.75,44.66,42.93,43.3,53436305.0],["2026-09-21",43.3,46.35,43.29999923706055,45.13,72297630.0],["2026-09-22",45.13,45.99,44.0,44.46,53913706.0],["2026-09-23",44.46,46.34,44.12,45.02,54582607.0],["2026-09-24",45.02,45.27,43.5,43.5,38742380.0],["2026-09-28",43.5,44.34,42.95,43.13,33458555.0],["2026-09-29",43.13,44.95,42.27,42.98,37553149.0],["2026-09-30",42.98,45.92,42.5,44.97,62591631.0],["2026-10-08",44.97,46.88,43.51,43.75,49961210.0],["2026-10-09",43.75,43.75,40.61,43.11,54747737.0],["2026-10-12",43.11,44.22,41.79999923706055,41.8,34262260.0],["2026-10-13",41.8,41.79999923706055,38.71,40.6,50963681.0],["2026-10-14",40.6,41.12,39.87,40.0,24979538.0],["2026-10-15",40.0,40.35,38.76,39.05,28624009.0],["2026-10-16",39.05,40.83,35.53,36.39,59314516.0],["2026-10-19",36.39,39.38,35.49,38.5,54233694.0],["2026-10-20",38.5,39.6,37.52,39.09,33183734.0],["2026-10-21",39.09,39.75,38.32,38.7,25956722.0],["2026-10-22",38.7,39.04,37.1,37.24,25867774.0],["2026-10-23",37.24,38.38,36.12,38.02,29554731.0],["2026-10-26",38.02,39.0,37.36,38.1,27878090.0],["2026-10-27",38.1,39.8,37.01,37.25,31967207.0],["2026-10-28",37.25,40.15,37.25,39.6,50001202.0],["2026-10-29",39.6,40.5,38.36,40.0,49245900.0]],"view":{"schema":"terminal.ohlc_view.v1","contract":null,"listing":null,"segments":[{"from":"2019-01-28","to":"2026-10-29","src":"deep","bar_quality":"synthetic_open_deepstore"}],"basis_drift":null,"suspected_breaks":[],"refusal_reasons":["VIEW_CONTRACT_ABSENT"]},"session_anchor":{"v":1,"date":"2019-01-28","index":0,"basis":"feed"}}