{"t":"300777.SZ","o":1,"src":"deep","bar_quality":"synthetic_open_deepstore","bars":[["2019-05-16",8.4665,8.4665,7.0506,8.4665,25565.0],["2019-05-17",8.4665,9.310235977172852,8.466496467590332,9.3102,12067.0],["2019-05-20",9.3102,10.2413,9.310235977172852,10.2413,16155.0],["2019-05-21",10.2413,11.2693,10.24126148223877,11.2693,23368.0],["2019-05-22",11.2693,12.3943,11.269267082214355,12.3943,69107.0],["2019-05-23",12.3943,13.635619163513184,12.394253730773926,13.6356,210803.0],["2019-05-24",13.6356,15.0031,13.635619163513184,15.0031,158843.0],["2019-05-27",15.0031,16.5063,15.003060340881348,16.5063,141040.0],["2019-05-28",16.5063,18.155,16.506275177001953,18.155,196232.0],["2019-05-29",18.155,19.968517303466797,18.15496253967285,19.9685,160311.0],["2019-05-30",19.9685,21.966341018676758,19.968517303466797,21.9663,207116.0],["2019-05-31",21.9663,24.167823791503906,21.966341018676758,24.1678,595237.0],["2019-06-03",24.1678,26.5827,24.167823791503906,26.5827,586886.0],["2019-06-04",26.5827,29.24,26.582666397094727,29.24,32907961.0],["2019-06-05",29.24,30.7238,27.0773,29.5891,27120840.0],["2019-06-06",29.5891,29.589099884033203,26.63115692138672,26.6312,18604600.0],["2019-06-10",26.6312,27.3488,25.9426,27.2227,14060395.0],["2019-06-11",27.2227,29.3563,26.0881,28.8035,19528203.0],["2019-06-12",28.8035,31.2184,27.9501,28.9199,23928583.0],["2019-06-13",28.9199,31.0341,27.3488,30.4037,22213682.0],["2019-06-14",30.4037,31.616,29.1139,30.0255,21180262.0],["2019-06-17",30.0255,33.03194808959961,28.6484,33.0319,20587644.0],["2019-06-18",33.0319,36.33902359008789,33.03194808959961,36.339,13361347.0],["2019-06-19",36.339,39.975830078125,36.33902359008789,39.9758,8769380.0],["2019-06-20",39.9758,43.9715,39.975830078125,43.9715,8206869.0],["2019-06-21",43.9715,48.364742279052734,43.971473693847656,48.3647,6671598.0],["2019-06-24",48.3647,53.2041,43.5254,43.8357,29709175.0],["2019-06-25",43.8357,43.83570098876953,39.4521,39.4521,11259528.0],["2019-06-26",39.4521,39.45212936401367,36.6688,37.1731,16658942.0],["2019-06-27",37.1731,37.4931,36.1741,36.3681,12198406.0],["2019-06-28",36.3681,37.1731,35.3013,35.6892,11277273.0],["2019-07-01",35.6892,37.1246,35.689247131347656,36.5621,10975950.0],["2019-07-02",36.5621,38.1817,35.6989,37.978,14480960.0],["2019-07-03",37.978,37.97800827026367,35.2625,35.2625,11639724.0],["2019-07-04",35.2625,36.7076,33.5556,36.0869,14793704.0],["2019-07-05",36.0869,37.0179,34.0406,36.3002,11900541.0],["2019-07-08",36.3002,37.1052,34.6806,34.6806,11566497.0],["2019-07-09",34.6806,34.68062973022461,31.7033,32.0427,11801021.0],["2019-07-10",32.0427,32.838,31.8876,32.4888,7512837.0],["2019-07-11",32.4888,32.8477,30.8499,31.1699,7516209.0],["2019-07-12",31.1699,31.713,30.6074,31.2378,6753114.0],["2019-07-15",31.2378,32.7798,31.0535,32.7313,7773790.0],["2019-07-16",32.7313,33.255,32.1591,33.0319,7390408.0],["2019-07-17",33.0319,33.03194808959961,31.5287,31.5578,7773500.0],["2019-07-18",31.5578,32.6828,30.365,31.907,8374779.0],["2019-07-19",31.907,32.0815,30.6753,30.7335,6031466.0],["2019-07-22",30.7335,30.879,27.659162521362305,27.6592,7996240.0],["2019-07-23",27.6592,29.5794,27.5525,28.9587,7218675.0],["2019-07-24",28.9587,31.8585,28.9296,31.1893,11603155.0],["2019-07-25",31.1893,31.189292907714844,29.3854,29.657,9527667.0],["2019-07-26",29.657,30.908,29.2594,29.9285,7230363.0],["2019-07-29",29.9285,30.8983,29.5115,30.7432,5971229.0],["2019-07-30",30.7432,31.7809,30.2874,30.7432,9591211.0],["2019-07-31",30.7432,31.1311,29.5891,30.9856,6754864.0],["2019-08-01",30.9856,34.0599,30.3165,32.6052,11446607.0],["2019-08-02",32.6052,35.6892,31.0438,34.6418,14874027.0],["2019-08-05",34.6418,36.8433,34.641841888427734,36.2323,15083128.0],["2019-08-06",36.2323,38.172,34.0406,36.4069,16133916.0],["2019-08-07",36.4069,37.0858,34.0406,34.4285,10943721.0],["2019-08-08",34.4285,34.4284782409668,32.2949,32.3628,10483491.0],["2019-08-09",32.3628,32.6828,30.1322,30.4522,8465070.0],["2019-08-12",30.4522,31.393,29.7831,31.1796,5544488.0],["2019-08-13",31.1796,32.324,30.5589,32.0039,7117313.0],["2019-08-14",32.0039,32.8574,31.519,32.4695,7857152.0],["2019-08-15",32.4695,32.469451904296875,30.8402,31.81,5094928.0],["2019-08-16",31.81,34.9037,31.809980392456055,33.9339,10505658.0],["2019-08-19",33.9339,35.4856,33.4684,35.1946,9233660.0],["2019-08-20",35.1946,35.194637298583984,34.0309,34.2636,7979967.0],["2019-08-21",34.2636,36.3972,33.8563,35.7377,10374390.0],["2019-08-22",35.7377,36.3972,35.088,35.1364,9776341.0],["2019-08-23",35.1364,35.136444091796875,33.7302,33.963,6561576.0],["2019-08-26",33.963,34.6224,32.6828,34.5352,5681874.0],["2019-08-27",34.5352,37.0179,34.186,36.3972,11118163.0],["2019-08-28",36.3972,40.034019470214844,35.8832,40.034,14933353.0],["2019-08-29",40.034,41.3142,37.8325,37.9198,19447393.0],["2019-08-30",37.9198,40.1019,36.63,39.0545,14857203.0],["2019-09-02",39.0545,42.284,38.4241,40.5577,15949959.0],["2019-09-03",40.5577,41.0911,39.2,40.7032,11799786.0],["2019-09-04",40.7032,40.70319366455078,38.0265,38.6666,9401729.0],["2019-09-05",38.6666,41.7506,38.5696,40.9263,11730534.0],["2019-09-06",40.9263,42.9629,40.5383,42.2161,13206744.0],["2019-09-09",42.2161,43.1568,41.1687,42.7689,10357121.0],["2019-09-10",42.7689,44.5922,41.2172,41.4887,9961751.0],["2019-09-11",41.4887,41.488746643066406,39.7625,39.8207,7030341.0],["2019-09-12",39.8207,40.5868,39.2776,39.6461,4153318.0],["2019-09-16",39.6461,40.5965,39.6267,40.0243,4605402.0],["2019-09-17",40.0243,40.024322509765625,37.5319,37.9877,5482523.0],["2019-09-18",37.9877,38.6666,37.2991,37.755,3812778.0],["2019-09-19",37.755,39.714,37.75495147705078,39.6655,5308275.0],["2019-09-20",39.6655,39.665496826171875,38.1623,38.2108,4540020.0],["2019-09-23",38.2108,38.21076202392578,36.4651,37.0955,3439958.0],["2019-09-24",37.0955,37.784,36.5718,37.5319,3441413.0],["2019-09-25",37.5319,38.3756,36.68815231323242,36.6882,3966480.0],["2019-09-26",36.6882,36.7075,33.0222,33.061,6294895.0],["2019-09-27",33.061,33.6429,32.983455657958984,32.9835,2623120.0],["2019-09-30",32.9835,33.4393,31.5287,33.158,3554257.0],["2019-10-08",33.158,33.5363,31.81,32.0621,2745400.0],["2019-10-09",32.0621,32.644,31.5287,32.6246,2217506.0],["2019-10-10",32.6246,32.9544,32.3919,32.7895,2095800.0],["2019-10-11",32.7895,32.9447,32.0524,32.2173,2053741.0],["2019-10-14",32.2173,33.3229,32.21730422973633,33.0998,2565456.0],["2019-10-15",33.0998,36.4069,33.09983825683594,35.3983,6739474.0],["2019-10-16",35.3983,35.3983,34.2636,34.6031,3830277.0],["2019-10-17",34.6031,36.8045,34.603050231933594,36.0966,6229555.0],["2019-10-18",36.0966,36.5912,35.3401,35.9899,4127870.0],["2019-10-21",35.9899,36.2226,32.4016,33.5363,4789550.0],["2019-10-22",33.5363,33.9242,33.0125,33.7496,2452865.0],["2019-10-23",33.7496,34.0212,32.8574,32.9835,2542423.0],["2019-10-24",32.9835,33.2647,32.0136,33.0319,2920626.0],["2019-10-25",33.0319,33.4296,32.4016,32.9835,2034103.0],["2019-10-28",32.9835,33.3617,32.547,33.3423,2266330.0],["2019-10-29",33.3423,33.342288970947266,32.13,32.324,2611430.0],["2019-10-30",32.324,32.6634,31.0341,31.0923,2286030.0],["2019-10-31",31.0923,31.519,30.9565,31.3251,1769065.0],["2019-11-01",31.3251,31.325069427490234,30.171,30.7335,2389729.0],["2019-11-04",30.7335,31.0147,30.2583,30.3165,1804500.0],["2019-11-05",30.3165,30.9371,29.7734,30.6462,2494778.0],["2019-11-06",30.6462,32.9544,30.3262,32.5082,4924245.0],["2019-11-07",32.5082,32.50824737548828,31.1893,31.4705,2750460.0],["2019-11-08",31.4705,31.8779,31.0826,31.3639,2189830.0],["2019-11-11",31.3639,31.4802,29.8509,30.2292,2249523.0],["2019-11-12",30.2292,31.199,30.229175567626953,30.8014,2436109.0],["2019-11-13",30.8014,30.9565,29.657,30.9177,2113688.0],["2019-11-14",30.9177,31.2766,30.5201,30.8014,1900265.0],["2019-11-15",30.8014,30.9371,29.7734,29.8316,1834400.0],["2019-11-18",29.8316,30.0352,29.0848,29.24,2228895.0],["2019-11-19",29.24,30.1031,29.1721,30.0643,2214556.0],["2019-11-20",30.0643,33.0707,30.064308166503906,31.5869,6915907.0],["2019-11-21",31.5869,32.2949,31.0438,31.616,4585999.0],["2019-11-22",31.616,31.9942,30.6559,31.2184,3803871.0],["2019-11-25",31.2184,31.2183895111084,29.1915,29.3854,3342130.0],["2019-11-26",29.3854,29.9479,29.0945,29.4824,1511663.0],["2019-11-27",29.4824,29.5988,29.0945,29.3078,1349700.0],["2019-11-28",29.3078,29.7249,29.2109,29.3854,1121851.0],["2019-11-29",29.3854,29.5503,27.9307,28.2314,3110771.0],["2019-12-02",28.2314,28.6096,27.7852,27.9307,1751238.0],["2019-12-03",27.9307,28.4835,27.6495,28.4447,1581996.0],["2019-12-04",28.4447,28.444713592529297,27.9307,28.3671,1192516.0],["2019-12-05",28.3671,29.7055,28.367130279541016,29.2303,2652172.0],["2019-12-06",29.2303,29.463,28.8035,29.2206,2029938.0],["2019-12-09",29.2206,29.5503,29.1042,29.1527,1454600.0],["2019-12-10",29.1527,29.4533,28.9296,29.4242,1855720.0],["2019-12-11",29.4242,29.9285,29.1915,29.8219,2290338.0],["2019-12-12",29.8219,29.821853637695312,28.9975,29.0169,2198430.0],["2019-12-13",29.0169,29.5309,29.016904830932617,29.3757,1798918.0],["2019-12-16",29.3757,30.491,29.3757381439209,30.3068,3078558.0],["2019-12-17",30.3068,30.8596,30.1128,30.6365,3299006.0],["2019-12-18",30.6365,30.8305,30.3068,30.3553,2170765.0],["2019-12-19",30.3553,30.5686,30.1322,30.3165,1702586.0],["2019-12-20",30.3165,30.5395,29.463,29.56,1916900.0],["2019-12-23",29.56,29.9576,28.8423,28.8811,1628897.0],["2019-12-24",28.8811,29.336944580078125,28.852,29.3369,1183318.0],["2019-12-25",29.3369,29.5309,29.143,29.3563,1349615.0],["2019-12-26",29.3563,30.4037,29.1139,30.3068,3093784.0],["2019-12-27",30.3068,31.8488,30.2874,30.4716,4282356.0],["2019-12-30",30.4716,30.5104,29.3563,30.3456,2304821.0],["2019-12-31",30.3456,30.7335,29.8316,29.9479,1929865.0],["2020-01-02",29.9479,30.8305,29.9188,30.7141,2679000.0],["2020-01-03",30.7141,31.2863,30.5686,30.9177,3213149.0],["2020-01-06",30.9177,32.4404,30.91774559020996,31.1311,4062490.0],["2020-01-07",31.1311,31.4317,30.7141,31.2087,2450665.0],["2020-01-08",31.2087,33.2162,31.208690643310547,33.0901,7734546.0],["2020-01-09",33.0901,33.090126037597656,31.8294,32.1688,4848527.0],["2020-01-10",32.1688,32.2464,31.199,31.4027,2703406.0],["2020-01-13",31.4027,32.2561,31.3251,32.1979,2668639.0],["2020-01-14",32.1979,32.6052,31.8003,31.8391,2036700.0],["2020-01-15",31.8391,31.9555,31.0632,31.4802,1397865.0],["2020-01-16",31.4802,32.4404,31.480239868164062,32.0136,2668071.0],["2020-01-17",32.0136,33.255,31.9361,32.9447,4495830.0],["2020-01-20",32.9447,34.2054,32.4889,33.7884,4400106.0],["2020-01-21",33.7884,35.5535,33.3132,34.3606,5243351.0],["2020-01-22",34.3606,35.1558,33.7496,34.5933,3896275.0],["2020-01-23",34.5933,34.593345642089844,31.8585,32.9447,4717866.0],["2020-02-03",32.9447,32.94466018676758,29.637588500976562,29.6376,3367700.0],["2020-02-04",29.6376,30.8305,28.9005,30.0643,2941226.0],["2020-02-05",30.0643,30.5395,29.3854,29.8122,3713573.0],["2020-02-06",29.8122,30.2971,29.2206,29.9188,3430803.0],["2020-02-07",29.9188,30.9177,29.5794,30.7141,3277714.0],["2020-02-10",30.7141,30.9759,30.3068,30.8208,2634650.0],["2020-02-11",30.8208,30.8887,30.4619,30.5492,1934784.0],["2020-02-12",30.5492,30.7432,30.4134,30.6268,2244116.0],["2020-02-13",30.6268,32.2173,30.5298,31.8682,4748409.0],["2020-02-14",31.8682,32.324,31.1699,31.3057,3337157.0],["2020-02-17",31.3057,33.2356,30.9371,32.935,4884198.0],["2020-02-18",32.935,33.5072,32.4501,33.2647,4460465.0],["2020-02-19",33.2647,34.8649,33.2647,33.7108,5337855.0],["2020-02-20",33.7108,34.7291,33.4684,34.477,4562595.0],["2020-02-21",34.477,36.2711,34.3412,35.6892,5831633.0],["2020-02-24",35.6892,37.6289,35.4856,36.9597,5192591.0],["2020-02-25",36.9597,36.95970153808594,34.2733,35.9802,5501706.0],["2020-02-26",35.9802,36.2226,34.1957,34.4188,4171900.0],["2020-02-27",34.4188,35.408,34.3509,35.0298,3116621.0],["2020-02-28",35.0298,35.02976989746094,32.0621,32.3531,4060394.0],["2020-03-02",32.3531,34.4188,32.324,34.1278,2806365.0],["2020-03-03",34.1278,37.5416,34.12783432006836,36.7657,9572676.0],["2020-03-04",36.7657,37.3379,35.1849,36.0287,6054400.0],["2020-03-05",36.0287,37.1246,35.4274,36.7269,4287399.0],["2020-03-06",36.7269,40.1504,36.0772,38.6957,6630420.0],["2020-03-09",38.6957,39.8498,37.1634,37.2991,5657347.0],["2020-03-10",37.2991,39.1127,35.5923,38.783,6296214.0],["2020-03-11",38.783,39.5394,37.4058,37.4543,4762998.0],["2020-03-12",37.4543,38.7927,36.2711,37.5416,4484656.0],["2020-03-13",37.5416,38.2108,35.3983,37.144,3868840.0],["2020-03-16",37.144,38.0847,33.4587,34.1472,4543986.0],["2020-03-17",34.1472,35.0977,32.6634,33.8369,3166040.0],["2020-03-18",33.8369,36.3002,33.83689498901367,34.6127,3934105.0],["2020-03-19",34.6127,35.825,34.0891,35.0298,2973949.0],["2020-03-20",35.0298,35.8153,34.4576,35.1849,2018501.0],["2020-03-23",35.1849,35.1849365234375,33.1774,33.4199,2376700.0],["2020-03-24",33.4199,34.7,32.5664,33.8078,3182948.0],["2020-03-25",33.8078,35.5632,33.80780029296875,35.2625,3243185.0],["2020-03-26",35.2625,37.4349,34.797,37.1537,4146747.0],["2020-03-27",37.1537,37.8519,35.728,36.019,3157398.0],["2020-03-30",36.019,36.018985748291016,33.6526,34.5255,2673600.0],["2020-03-31",34.5255,34.9037,33.2162,33.4587,2292465.0],["2020-04-01",33.4587,33.8854,32.5373,32.6731,1987205.0],["2020-04-02",32.6731,34.1375,32.3628,34.0793,2236800.0],["2020-04-03",34.0793,34.5158,33.3423,33.4781,1571701.0],["2020-04-07",33.4781,34.4867,33.478065490722656,34.0793,1787689.0],["2020-04-08",34.0793,34.7097,33.4587,33.9145,2348800.0],["2020-04-09",33.9145,34.186,33.4587,33.7496,1610200.0],["2020-04-10",33.7496,33.8466,32.227,32.2949,2175265.0],["2020-04-13",32.2949,32.294883728027344,30.4328,30.7141,1742015.0],["2020-04-14",30.7141,31.296,30.6462,31.2087,1155255.0],["2020-04-15",31.2087,31.6451,31.005,31.1602,1218300.0],["2020-04-16",31.1602,32.644,31.160200119018555,31.9554,1955965.0],["2020-04-17",31.9554,32.1785,31.5772,31.6257,1223600.0],["2020-04-20",31.6257,31.8973,31.4027,31.8682,1191100.0],["2020-04-21",31.8682,32.0427,30.9759,31.2669,1442265.0],["2020-04-22",31.2669,31.6257,30.8499,31.5578,909600.0],["2020-04-23",31.5578,32.4888,31.2572,31.5481,1923700.0],["2020-04-24",31.5481,31.6645,30.4037,30.4522,1818400.0],["2020-04-27",30.4522,30.452232360839844,29.3854,29.5891,1526403.0],["2020-04-28",29.5891,29.9576,27.7174,29.5309,1904383.0],["2020-04-29",29.5309,30.3165,29.3854,29.977,1212765.0],["2020-04-30",29.977,29.97702407836914,28.7163,29.5503,2301549.0],["2020-05-06",29.5503,30.4716,28.8908,30.3165,2308338.0],["2020-05-07",30.3165,30.9662,30.1613,30.5395,1614675.0],["2020-05-08",30.5395,30.9081,30.4522,30.6656,1203509.0],["2020-05-11",30.6656,30.9953,30.268,30.394,1539442.0],["2020-05-12",30.394,31.9264,29.8219,31.296,2504668.0],["2020-05-13",31.296,32.0039,30.685,31.5578,2081365.0],["2020-05-14",31.5578,34.70972442626953,31.557825088500977,34.7097,3957903.0],["2020-05-15",34.7097,36.756,34.1472,34.7582,9799648.0],["2020-05-18",34.7582,34.75822067260742,32.3046,33.3326,6184128.0],["2020-05-19",33.3326,35.0104,32.7313,33.6914,6865971.0],["2020-05-20",33.6914,34.1278,32.6634,33.3229,5552927.0],["2020-05-21",33.3229,33.7981,32.8768,33.1192,3215634.0],["2020-05-22",33.1192,33.4781,30.6656,31.1505,4502765.0],["2020-05-25",31.1505,31.150503158569336,27.9986,28.5902,7534569.0],["2020-05-26",28.5902,29.2594,28.2217,29.0848,4252952.0],["2020-05-27",29.0848,29.657,28.9102,29.0945,2908800.0],["2020-05-28",29.0945,29.4242,28.4156,28.8326,2428628.0],["2020-05-29",28.8326,29.5115,28.7066,29.046,2136377.0],["2020-06-01",29.046,29.881,29.04599952697754,29.3853,4983600.0],["2020-06-02",29.3853,31.2516,29.385250091552734,31.1252,7222385.0],["2020-06-03",31.1252,31.271,30.4837,30.8045,3644100.0],["2020-06-04",30.8045,32.0584,30.80445098876953,31.8737,4624264.0],["2020-06-05",31.8737,32.5736,31.5529,32.0778,4371965.0],["2020-06-08",32.0778,33.0013,31.6501,31.8737,4694246.0],["2020-06-09",31.8737,32.2625,31.4849,31.9029,3067800.0],["2020-06-10",31.9029,32.1362,31.1738,31.8251,2927800.0],["2020-06-11",31.8251,32.5153,31.5043,31.8348,3430133.0],["2020-06-12",31.8348,34.9648,30.9891,34.0997,10214695.0],["2020-06-15",34.0997,34.9454,33.1471,33.5554,8285865.0],["2020-06-16",33.5554,34.9649,33.55537033081055,34.7996,6424365.0],["2020-06-17",34.7996,35.1593,33.8373,34.7024,7331565.0],["2020-06-18",34.7024,35.0912,34.2747,34.4788,3515700.0],["2020-06-19",34.4788,35.48,34.3233,35.1009,5134100.0],["2020-06-22",35.1009,35.5286,34.7024,34.926,3764251.0],["2020-06-23",34.926,35.6939,34.6052,35.4217,3409394.0],["2020-06-24",35.4217,35.4509,34.7024,34.7413,2029176.0],["2020-06-29",34.7413,36.0244,34.5566,34.8288,6081962.0],["2020-06-30",34.8288,35.7231,34.7996,35.2273,3487900.0],["2020-07-01",35.2273,35.9661,35.0037,35.7619,4072742.0],["2020-07-02",35.7619,38.5712,35.76193618774414,37.7838,8980928.0],["2020-07-03",37.7838,38.1435,36.9867,37.3658,5817865.0],["2020-07-06",37.3658,38.9794,37.36582946777344,38.4156,6762874.0],["2020-07-07",38.4156,39.0766,37.813,37.8907,5957621.0],["2020-07-08",37.8907,40.8263,37.4436,40.3889,8624134.0],["2020-07-09",40.3889,42.8385,40.388919830322266,41.9734,8487566.0],["2020-07-10",41.9734,44.2869,41.6818,42.6344,7313466.0],["2020-07-13",42.6344,44.6951,42.5566,43.7425,5906269.0],["2020-07-14",43.7425,44.2869,42.1483,43.8203,8162310.0],["2020-07-15",43.8203,47.6113,39.8543,46.2699,10626965.0],["2020-07-16",46.2699,47.0475,41.6429,42.8482,8663581.0],["2020-07-17",42.8482,45.2881,42.0706,44.5202,6500086.0],["2020-07-20",44.5202,49.0305,44.52015686035156,47.2419,11089741.0],["2020-07-21",47.2419,47.24190902709961,45.5019,46.4643,5226872.0],["2020-07-22",46.4643,47.0961,45.5214,45.5797,4710583.0],["2020-07-23",45.5797,47.5141,45.22,46.6587,5707163.0],["2020-07-24",46.6587,47.4558,43.6259,44.3355,7215765.0],["2020-07-27",44.3355,46.5323,43.9078,45.813,5088386.0],["2020-07-28",45.813,50.1581,45.6866,49.4096,8244651.0],["2020-07-29",49.4096,49.7693,47.7279,49.3707,6059069.0],["2020-07-30",49.3707,50.5177,48.1362,48.3889,4175864.0],["2020-07-31",48.3889,49.3221,47.4363,48.0584,4476300.0],["2020-08-03",48.0584,51.0524,48.0098,50.9357,6853864.0],["2020-08-04",50.9357,50.93572998046875,48.282,48.6028,5176920.0],["2020-08-05",48.6028,49.8567,47.4752,48.4764,5190889.0],["2020-08-06",48.4764,51.519,48.214,49.2735,6182236.0],["2020-08-07",49.2735,53.1131,48.9236,52.6368,11343450.0],["2020-08-10",52.6368,53.9685,47.378,47.8057,11520746.0],["2020-08-11",47.8057,47.80570983886719,45.0159,45.2006,10589357.0],["2020-08-12",45.2006,45.813,41.779,43.3343,7069468.0],["2020-08-13",43.3343,45.9102,42.9649,44.9381,6429587.0],["2020-08-14",44.9381,48.0779,44.6174,46.1921,6273400.0],["2020-08-17",46.1921,48.2723,45.7838,47.6405,6005400.0],["2020-08-18",47.6405,48.3792,46.7559,47.3488,3466270.0],["2020-08-19",47.3488,47.8057,45.9199,46.3671,3100600.0],["2020-08-20",46.3671,46.8239,44.909,45.2006,4010325.0],["2020-08-21",45.2006,46.3671,44.2285,44.8507,3118300.0],["2020-08-24",44.8507,47.1253,44.5202,46.8531,4156300.0],["2020-08-25",46.8531,47.3974,45.3367,45.9102,3318897.0],["2020-08-26",45.9102,46.0754,43.0426,43.5287,4049668.0],["2020-08-27",43.5287,45.2784,43.3731,45.1034,2505193.0],["2020-08-28",45.1034,47.1155,44.909,46.5518,4171726.0],["2020-08-31",46.5518,49.4388,46.551753997802734,47.4558,4684786.0],["2020-09-01",47.4558,48.4959,47.2225,47.6891,3091022.0],["2020-09-02",47.6891,48.8847,46.5518,47.5141,3017507.0],["2020-09-03",47.5141,47.9223,46.1726,46.3671,2327843.0],["2020-09-04",46.3671,46.4643,45.0256,46.1727,2047500.0],["2020-09-07",46.1727,47.3586,45.2006,45.7547,2450200.0],["2020-09-08",45.7547,46.3962,44.2285,45.1909,2549799.0],["2020-09-09",45.1909,47.553,43.4412,46.2115,5712389.0],["2020-09-10",46.2115,46.6003,42.8093,43.4314,5357923.0],["2020-09-11",43.4314,43.43144989013672,41.4096,42.4011,3504928.0],["2020-09-14",42.4011,45.0645,42.40107345581055,44.6854,3236654.0],["2020-09-15",44.6854,47.1447,44.3743,46.3282,4116463.0],["2020-09-16",46.3282,46.6781,45.4436,46.0657,1741012.0],["2020-09-17",46.0657,46.6198,45.2006,45.4047,2851817.0],["2020-09-18",45.4047,48.6611,45.404727935791016,48.5056,6281004.0],["2020-09-21",48.5056,49.672,47.8543,49.3804,5154287.0],["2020-09-22",49.3804,49.7498,47.9321,48.6708,4149817.0],["2020-09-23",48.6708,50.3525,48.0682,49.3221,3682516.0],["2020-09-24",49.3221,50.4303,48.9138,49.7109,2806113.0],["2020-09-25",49.7109,50.1872,48.5056,48.7778,2884636.0],["2020-09-28",48.7778,49.5457,47.5141,48.1654,2146939.0],["2020-09-29",48.1654,52.005,48.0682,51.519,5311136.0],["2020-09-30",51.519,52.4619,50.7705,51.0135,2299485.0],["2020-10-09",51.0135,53.6964,50.265,53.1812,4340320.0],["2020-10-12",53.1812,53.2201,49.9637,53.2103,5678679.0],["2020-10-13",53.2103,56.3501,51.3926,55.553,6273851.0],["2020-10-14",55.553,55.6794,54.0269,54.8142,2966400.0],["2020-10-15",54.8142,55.1642,50.4594,50.508,5478169.0],["2020-10-16",50.508,51.3245,50.1386,50.4011,2590078.0],["2020-10-19",50.4011,51.8106,49.7109,50.6052,2024924.0],["2020-10-20",50.6052,51.7036,50.0706,50.5761,2630972.0],["2020-10-21",50.5761,51.0329,47.9515,48.7486,3630546.0],["2020-10-22",48.7486,49.0888,47.6502,48.0098,1978268.0],["2020-10-23",48.0098,48.9139,46.4643,46.6004,2520442.0],["2020-10-26",46.6004,47.31,45.8422,46.8628,1659500.0],["2020-10-27",46.8628,47.446,46.3573,46.8823,1312970.0],["2020-10-28",46.8823,47.4169,46.2796,46.8337,1609412.0],["2020-10-29",46.8337,46.83365249633789,45.5894,46.0754,2139153.0],["2020-10-30",46.0754,47.2808,44.9673,45.6672,4230770.0],["2020-11-02",45.6672,46.1727,44.1313,45.2006,4062033.0],["2020-11-03",45.2006,46.2213,44.9284,46.0366,2444819.0],["2020-11-04",46.0366,47.7668,46.03656768798828,47.3197,3204075.0],["2020-11-05",47.3197,47.9029,45.395,46.231,3476020.0],["2020-11-06",46.231,46.8336,45.4533,45.4533,2172810.0],["2020-11-09",45.4533,46.9017,45.45332336425781,46.5129,2748536.0],["2020-11-10",46.5129,46.8434,44.7243,44.9673,2694574.0],["2020-11-11",44.9673,45.4436,43.1982,43.4023,3103819.0],["2020-11-12",43.4023,43.8883,42.7802,43.5384,1974985.0],["2020-11-13",43.5384,45.4825,43.0815,44.7146,3280586.0],["2020-11-16",44.7146,45.49221420288086,44.3355,45.4922,2749311.0],["2020-11-17",45.4922,45.638,43.4412,45.0742,3218348.0],["2020-11-18",45.0742,45.2006,43.9369,44.8895,1747565.0],["2020-11-19",44.8895,46.4545,44.0925,45.9394,3242219.0],["2020-11-20",45.9394,47.6113,45.5991,45.881,4056495.0],["2020-11-23",45.881,46.2407,45.1812,45.3658,2331954.0],["2020-11-24",45.3658,46.1727,44.2869,45.5408,2369646.0],["2020-11-25",45.5408,46.8823,45.1617,45.3561,2453719.0],["2020-11-26",45.3561,45.6477,43.8203,44.0439,3413581.0],["2020-11-27",44.0439,45.3172,43.6939,44.8993,2224748.0],["2020-11-30",44.8993,46.1435,44.0341,44.5688,2575050.0],["2020-12-01",44.5688,46.5032,44.3257,45.9685,3852311.0],["2020-12-02",45.9685,47.0281,45.7352,46.8337,3438266.0],["2020-12-03",46.8337,48.1751,45.7158,45.9977,4874417.0],["2020-12-04",45.9977,46.1241,44.7243,45.5991,3021039.0],["2020-12-07",45.5991,47.3877,45.395,46.5615,3473149.0],["2020-12-08",46.5615,49.9151,46.1921,48.4959,6886635.0],["2020-12-09",48.4959,49.4971,47.6307,47.6405,4858939.0],["2020-12-10",47.6405,49.1666,47.64045715332031,49.0791,3970077.0],["2020-12-11",49.0791,50.2358,48.2917,48.2917,7211730.0],["2020-12-14",48.2917,50.2844,48.2917366027832,49.3318,5197707.0],["2020-12-15",49.3318,49.8276,45.8324,46.3768,9909915.0],["2020-12-16",46.3768,46.37678146362305,40.0001,41.6818,19177861.0],["2020-12-17",41.6818,42.2067,41.0402,41.6915,4976030.0],["2020-12-18",41.6915,42.5372,39.5141,40.4375,6686456.0],["2020-12-21",40.4375,43.8397,39.7668,42.9065,6538906.0],["2020-12-22",42.9065,43.9952,42.576,42.7607,4512558.0],["2020-12-23",42.7607,45.6769,42.5663,45.0937,4552429.0],["2020-12-24",45.0937,48.7972,45.09367370605469,46.8628,6219979.0],["2020-12-25",46.8628,47.2905,45.3172,46.6587,5136535.0],["2020-12-28",46.6587,48.8555,46.3671,47.6599,4918269.0],["2020-12-29",47.6599,48.6611,46.231,46.3282,4182453.0],["2020-12-30",46.3282,48.7583,46.2504,48.5056,5582763.0],["2020-12-31",48.5056,49.5554,47.8251,49.1957,4941591.0],["2021-01-04",49.1957,54.7073,49.195743560791016,53.8713,13901897.0],["2021-01-05",53.8713,56.5153,53.4631,55.796,10471306.0],["2021-01-06",55.796,59.4898,55.79600524902344,58.4692,12542225.0],["2021-01-07",58.4692,61.9686,56.8653,60.1605,11145963.0],["2021-01-08",60.1605,61.0062,58.6441,60.4813,6676804.0],["2021-01-11",60.4813,61.4339,55.8543,56.6708,10887749.0],["2021-01-12",56.6708,61.6575,56.67084884643555,60.1508,10964191.0],["2021-01-13",60.1508,60.5591,56.8653,57.7012,7727138.0],["2021-01-14",57.7012,58.8774,54.4351,54.6587,8646206.0],["2021-01-15",54.6587,56.214,53.4631,54.7267,5197776.0],["2021-01-18",54.7267,58.3234,54.72674560546875,54.9795,6999166.0],["2021-01-19",54.9795,56.3501,52.4813,52.5007,7970900.0],["2021-01-20",52.5007,54.2213,51.9369,53.9394,5532188.0],["2021-01-21",53.9394,55.8932,53.2687,54.9309,5892271.0],["2021-01-22",54.9309,56.8847,53.9588,56.0779,6533775.0],["2021-01-25",56.0779,57.3221,53.3464,53.5894,7973763.0],["2021-01-26",53.5894,53.589439392089844,50.2942,51.519,7468424.0],["2021-01-27",51.519,53.2395,50.9357,52.3452,4569898.0],["2021-01-28",52.3452,52.7826,49.8665,50.09,4993717.0],["2021-01-29",50.09,57.2055,50.09003448486328,51.7328,14422817.0],["2021-02-01",51.7328,54.3379,51.73281478881836,53.4145,8950392.0],["2021-02-02",53.4145,53.7158,50.4497,52.7243,8200174.0],["2021-02-03",52.7243,54.2116,50.6441,51.8689,6872195.0],["2021-02-04",51.8689,52.2286,48.7972,49.7401,5228816.0],["2021-02-05",49.7401,51.0329,47.8252,48.1945,4076914.0],["2021-02-08",48.1945,48.19453430175781,45.8422,46.6392,6164236.0],["2021-02-09",46.6392,50.4303,46.3962,49.8276,5806548.0],["2021-02-10",49.8276,50.4205,48.1168,49.3221,4459539.0],["2021-02-18",49.3221,50.3233,47.3877,48.1168,6138229.0],["2021-02-19",48.1168,48.5931,46.8531,47.2614,5486370.0],["2021-02-22",47.2614,49.3804,47.0281,47.0572,5543071.0],["2021-02-23",47.0572,47.0961,45.395,46.3379,5005860.0],["2021-02-24",46.3379,48.457,46.231,47.0572,5798194.0],["2021-02-25",47.0572,48.3501,46.0754,47.7863,5692496.0],["2021-02-26",47.7863,50.8385,47.0572,48.9916,8565670.0],["2021-03-01",48.9916,50.0998,48.0098,48.8166,5508587.0],["2021-03-02",48.8166,49.2541,46.6587,47.1447,5597600.0],["2021-03-03",47.1447,47.4266,46.4643,47.203,3913545.0],["2021-03-04",47.203,47.3877,44.7632,44.9284,5002754.0],["2021-03-05",44.9284,45.881,43.7911,45.0353,2798583.0],["2021-03-08",45.0353,45.3756,41.9442,42.4011,5020492.0],["2021-03-09",42.4011,42.40107345581055,39.7668,39.8446,4795887.0],["2021-03-10",39.8446,40.7972,39.3197,39.5724,3170092.0],["2021-03-11",39.5724,40.7777,39.2711,40.5542,3115232.0],["2021-03-12",40.5542,41.4096,39.5432,40.282,3026857.0],["2021-03-15",40.282,40.8749,39.0766,39.9807,3771909.0],["2021-03-16",39.9807,41.1082,39.6599,40.6514,2935153.0],["2021-03-17",40.6514,41.604,39.8737,41.5457,2875243.0],["2021-03-18",41.5457,43.655,40.9722,43.2079,4318174.0],["2021-03-19",43.2079,43.7231,41.9928,43.2954,3961056.0],["2021-03-22",43.2954,44.7729,42.9065,44.1605,2914063.0],["2021-03-23",44.1605,44.559,43.0912,43.8883,2195376.0],["2021-03-24",43.8883,43.88832473754883,41.7012,41.8373,2445770.0],["2021-03-25",41.8373,42.5566,41.5165,42.2261,1780423.0],["2021-03-26",42.2261,43.1398,41.8762,42.1872,2801294.0],["2021-03-29",42.1872,44.4618,41.915,43.6745,3574658.0],["2021-03-30",43.6745,44.9965,43.1593,44.7048,5449546.0],["2021-03-31",44.7048,44.70484924316406,41.7498,41.7984,4909198.0],["2021-04-01",41.7984,42.8288,41.604,41.7012,2932644.0],["2021-04-02",41.7012,42.3525,40.768,40.7777,3795770.0],["2021-04-06",40.7777,41.7498,40.4084,40.5056,4085933.0],["2021-04-07",40.5056,40.7777,40.0584,40.7291,2490316.0],["2021-04-08",40.7291,41.7012,40.1751,41.0985,3971884.0],["2021-04-09",41.0985,41.1277,39.3683,41.0208,3550169.0],["2021-04-12",41.0208,41.1666,39.378,39.4752,3074469.0],["2021-04-13",39.4752,39.7279,37.7741,37.9102,4835672.0],["2021-04-14",37.9102,38.9697,37.8421,38.1046,2810159.0],["2021-04-15",38.1046,38.2018,37.3172,37.4241,3578300.0],["2021-04-16",37.4241,37.9005,37.2492,37.7158,2310748.0],["2021-04-19",37.7158,38.542,37.2297,38.4351,3168618.0],["2021-04-20",38.4351,38.7559,37.6866,37.8033,3569322.0],["2021-04-21",37.8033,38.1726,36.0633,37.6672,6337512.0],["2021-04-22",37.6672,37.66716766357422,35.1107,36.0924,8808412.0],["2021-04-23",36.0924,36.4229,35.48,36.3841,3767005.0],["2021-04-26",36.3841,38.0463,36.38405227661133,37.1714,6408827.0],["2021-04-27",37.1714,37.4242,36.248,36.7146,2619437.0],["2021-04-28",36.7146,36.71455001831055,35.237,35.6453,5340701.0],["2021-04-29",35.6453,35.8883,34.6441,34.926,3415068.0],["2021-04-30",34.926,35.2759,34.3525,34.5274,3372293.0],["2021-05-06",34.5274,35.3342,33.9248,34.9843,3933894.0],["2021-05-07",34.9843,35.1009,34.1386,34.1678,2873047.0],["2021-05-10",34.1678,34.3427,33.0013,33.2735,3274227.0],["2021-05-11",33.2735,34.333,32.6416,33.8859,3963452.0],["2021-05-12",33.8859,34.0122,33.3804,33.7984,1823329.0],["2021-05-13",33.7984,34.0997,32.9527,33.0207,2133716.0],["2021-05-14",33.0207,34.508,32.9916,34.4399,3240306.0],["2021-05-17",34.4399,35.4217,34.1969,35.1107,4513911.0],["2021-05-18",35.1107,35.6064,34.5566,34.7996,3565876.0],["2021-05-19",34.7996,35.1398,34.2941,34.9843,2610686.0],["2021-05-20",34.9843,37.1325,34.3719,36.3841,5116365.0],["2021-05-21",36.3841,37.5505,35.48,35.5578,4035478.0],["2021-05-24",35.5578,35.8105,35.0426,35.6064,1779700.0],["2021-05-25",35.6064,37.0353,35.2856,36.4813,3410814.0],["2021-05-26",36.4813,37.5116,36.2868,36.9576,3211248.0],["2021-05-27",36.9576,43.2759,36.95756530761719,41.8762,14578874.0],["2021-05-28",41.8762,43.2759,41.2346,42.2067,8588113.0],["2021-05-31",42.2067,45.881,42.0609,45.2784,12074513.0],["2021-06-01",45.2784,46.6781,44.2771,44.5688,7753858.0],["2021-06-02",44.5688,45.4242,44.3646,44.666,6036441.0],["2021-06-03",44.666,44.66596984863281,42.6538,42.6733,6435723.0],["2021-06-04",42.6733,43.3051,42.3816,42.9065,4167892.0],["2021-06-07",42.9065,44.316,42.4497,43.1496,4628127.0],["2021-06-08",43.1496,43.6064,41.7692,42.44,4100751.0],["2021-06-09",42.44,45.2006,42.2941,43.5287,5988677.0],["2021-06-10",43.5287,43.7717,42.576,43.6453,4577878.0],["2021-06-11",43.6453,43.898,42.1386,43.1593,5728795.0],["2021-06-15",43.1593,43.9272,41.8178,43.6453,4934022.0],["2021-06-16",43.6453,43.9369,42.2941,42.7705,4025075.0],["2021-06-17",42.7705,43.412,41.9636,43.0524,2383326.0],["2021-06-18",43.0524,45.5505,42.683,44.7146,4252662.0],["2021-06-21",44.7146,48.2723,44.714569091796875,47.5335,7029194.0],["2021-06-22",47.5335,48.3792,45.8519,46.3087,4589342.0],["2021-06-23",46.3087,47.6113,45.5505,46.6878,4004255.0],["2021-06-24",46.6878,48.2042,45.5117,45.5797,3474857.0],["2021-06-25",45.5797,46.4254,44.909,45.9102,2542320.0],["2021-06-28",45.9102,46.299,45.1812,45.7935,2490819.0],["2021-06-29",45.7935,46.1435,43.7911,44.0341,4734145.0],["2021-06-30",44.0341,44.4424,42.9454,43.9175,3469649.0],["2021-07-01",43.9175,44.5688,41.3318,41.3318,3648256.0],["2021-07-02",41.3318,41.8762,38.8822,39.8835,4580494.0],["2021-07-05",39.8835,40.7486,39.1739,39.8543,3802832.0],["2021-07-06",39.8543,40.5056,39.0961,39.8154,2088128.0],["2021-07-07",39.8154,42.2164,39.4655,41.186,3993317.0],["2021-07-08",41.186,43.9369,41.118,43.5189,5888567.0],["2021-07-09",43.5189,44.5104,42.9843,43.9661,5051386.0],["2021-07-12",43.9661,44.6076,43.7134,43.9369,3450819.0],["2021-07-13",43.9369,44.2091,42.8677,43.5773,2554891.0],["2021-07-14",43.5773,43.5967,42.0317,42.09,3325308.0],["2021-07-15",42.09,47.864,42.09001541137695,44.3257,9995172.0],["2021-07-16",44.3257,48.374,43.0251,47.614,12739998.0],["2021-07-19",47.614,51.6086,47.61400604248047,47.8284,11286931.0],["2021-07-20",47.8284,48.7052,46.4351,48.3447,6610647.0],["2021-07-21",48.3447,50.2446,47.9745,49.397,6158687.0],["2021-07-22",49.397,50.6636,47.9453,49.4652,5672420.0],["2021-07-23",49.4652,52.4758,49.2703,52.3978,10296354.0],["2021-07-26",52.3978,57.1914,52.39781951904297,53.3526,12697830.0],["2021-07-27",53.3526,53.8008,48.9975,49.699,10525259.0],["2021-07-28",49.699,50.3226,45.7921,47.692,6782808.0],["2021-07-29",47.692,51.1799,47.691951751708984,50.0498,6974007.0],["2021-07-30",50.0498,50.04975509643555,48.296,49.5236,5805008.0],["2021-08-02",49.5236,54.0054,49.52363586425781,52.9239,9299212.0],["2021-08-03",52.9239,55.2038,51.5209,53.1967,9163340.0],["2021-08-04",53.1967,54.1321,52.5245,53.7813,6525487.0],["2021-08-05",53.7813,56.373,52.807,55.1161,10090941.0],["2021-08-06",55.1161,55.116111755371094,52.6122,53.5085,7465050.0],["2021-08-09",53.5085,55.7007,53.2747,53.2942,6357554.0],["2021-08-10",53.2942,55.6325,52.7583,54.5608,9846794.0],["2021-08-11",54.5608,54.8238,52.5147,52.7583,7471014.0],["2021-08-12",52.7583,53.7911,51.5015,52.1348,5824343.0],["2021-08-13",52.1348,54.8531,51.862,53.5085,7959811.0],["2021-08-16",53.5085,55.0479,52.1055,52.6804,6282394.0],["2021-08-17",52.6804,53.1188,49.4554,49.9913,6796861.0],["2021-08-18",49.9913,52.0081,49.6893,50.5369,4662229.0],["2021-08-19",50.5369,53.0993,50.1764,52.164,6908138.0],["2021-08-20",52.164,52.7875,50.1082,50.4882,5953098.0],["2021-08-23",50.4882,55.0479,50.488189697265625,53.4403,12480537.0],["2021-08-24",53.4403,53.44031524658203,49.1534,51.5404,11988258.0],["2021-08-25",51.5404,53.83,50.4395,51.6281,10504108.0],["2021-08-26",51.6281,51.62812042236328,48.3252,48.6663,9655267.0],["2021-08-27",48.6663,48.66625213623047,46.5715,47.0197,6746944.0],["2021-08-30",47.0197,48.0135,44.1163,46.8638,10125362.0],["2021-08-31",46.8638,47.234,45.6459,46.3766,6275390.0],["2021-09-01",46.3766,46.7566,44.2332,45.3341,8195876.0],["2021-09-02",45.3341,45.33414840698242,42.6743,43.6194,9074533.0],["2021-09-03",43.6194,44.5645,41.9533,42.7912,5669140.0],["2021-09-06",42.7912,47.0294,42.2651,46.63,9272717.0],["2021-09-07",46.63,47.1658,45.8116,46.4741,4757819.0],["2021-09-08",46.4741,47.5458,45.8603,46.7566,4892893.0],["2021-09-09",46.7566,47.8089,46.2792,47.5848,4341708.0],["2021-09-10",47.5848,47.8868,46.0941,46.8053,3451749.0],["2021-09-13",46.8053,46.80533981323242,45.3049,45.7239,4300367.0],["2021-09-14",45.7239,47.2438,44.847,45.1003,3456060.0],["2021-09-15",45.1003,48.5981,44.2332,48.0037,8998032.0],["2021-09-16",48.0037,49.1534,46.6689,48.7052,8702833.0],["2021-09-17",48.7052,49.1631,46.971,48.033,5930829.0],["2021-09-22",48.033,50.2738,46.6494,50.0108,8182393.0],["2021-09-23",50.0108,51.6476,49.4652,51.4235,7374213.0],["2021-09-24",51.4235,52.7096,50.2349,52.0373,8501265.0],["2021-09-27",52.0373,52.3199,48.296,50.683,6950754.0],["2021-09-28",50.683,54.171,50.683048248291016,52.4368,11523918.0],["2021-09-29",52.4368,54.3659,50.6733,52.807,7713873.0],["2021-09-30",52.807,53.0993,50.7707,52.6122,4561541.0],["2021-10-08",52.6122,53.0506,49.5918,49.6893,5099000.0],["2021-10-11",49.6893,53.567,49.2508,51.6671,7403768.0],["2021-10-12",51.6671,51.667091369628906,47.1074,48.4032,6428490.0],["2021-10-13",48.4032,48.4909,45.8895,47.0781,5897360.0],["2021-10-14",47.0781,49.2703,46.8248,47.7894,2688792.0],["2021-10-15",47.7894,49.3677,46.8735,47.1853,3286296.0],["2021-10-18",47.1853,51.5404,46.5033,50.9071,6126300.0],["2021-10-19",50.9071,51.3066,49.699,50.04,3266121.0],["2021-10-20",50.04,51.2969,49.0267,50.8097,4346800.0],["2021-10-21",50.8097,52.0081,49.6893,50.7805,4055890.0],["2021-10-22",50.7805,50.8682,49.4944,49.5821,2536295.0],["2021-10-25",49.5821,51.3261,48.9098,50.6636,3424830.0],["2021-10-26",50.6636,51.3358,50.1764,50.6246,3783198.0],["2021-10-27",50.6246,52.6024,50.624595642089844,51.7743,7500774.0],["2021-10-28",51.7743,53.0896,49.66,49.7282,5407671.0],["2021-10-29",49.7282,55.4766,48.8903,54.9505,16455536.0],["2021-11-01",54.9505,58.5164,54.4049,57.2888,13482840.0],["2021-11-02",57.2888,58.9354,56.3145,57.2303,9637236.0],["2021-11-03",57.2303,57.5616,56.1684,57.055,4850547.0],["2021-11-04",57.055,59.4323,57.054969787597656,58.4092,9091401.0],["2021-11-05",58.4092,60.2117,57.4934,57.5616,5763054.0],["2021-11-08",57.5616,58.6528,55.7104,58.0682,6427511.0],["2021-11-09",58.0682,62.1116,57.5519,61.2347,12251380.0],["2021-11-10",61.2347,61.5757,59.6271,60.6696,7216758.0],["2021-11-11",60.6696,60.6891,58.7113,60.1143,4769483.0],["2021-11-12",60.1143,62.0434,59.6174,61.0886,6429002.0],["2021-11-15",61.0886,63.4074,59.6271,60.4358,6156236.0],["2021-11-16",60.4358,60.6988,57.6298,58.3703,7980399.0],["2021-11-17",58.3703,60.8645,57.7759,60.1143,5032950.0],["2021-11-18",60.1143,68.4445,59.744,65.7652,16060273.0],["2021-11-19",65.7652,66.4277,63.3295,64.4499,9967196.0],["2021-11-22",64.4499,66.7882,63.8653,66.1939,10397296.0],["2021-11-23",66.1939,68.0061,65.3755,66.7298,7103186.0],["2021-11-24",66.7298,67.1,64.5961,64.9468,5255564.0],["2021-11-25",64.9468,68.9804,63.6412,64.5376,9402594.0],["2021-11-26",64.5376,65.0442,62.2577,63.6023,6404162.0],["2021-11-29",63.6023,65.9406,62.4331,64.7519,7631399.0],["2021-11-30",64.7519,66.5739,64.3135,65.2196,5828623.0],["2021-12-01",65.2196,65.2196044921875,59.9194,60.2702,12753741.0],["2021-12-02",60.2702,60.7183,57.3667,58.6528,11691714.0],["2021-12-03",58.6528,59.6174,58.1852,59.0328,8053944.0],["2021-12-06",59.0328,60.8645,58.6333,59.8415,6585960.0],["2021-12-07",59.8415,60.124,56.9088,58.0098,7693540.0],["2021-12-08",58.0098,59.8512,57.6103,58.9451,6127700.0],["2021-12-09",58.9451,59.1595,57.5811,57.8052,6265967.0],["2021-12-10",57.8052,58.7502,57.2011,58.1852,6268789.0],["2021-12-13",58.1852,59.6076,57.0063,59.062,6636293.0],["2021-12-14",59.062,61.0106,58.4092,59.8804,6652734.0],["2021-12-15",59.8804,60.3968,57.8441,58.039,6287428.0],["2021-12-16",58.039,59.3056,57.6785,58.2144,3432000.0],["2021-12-17",58.2144,58.7308,56.4119,56.4899,4060481.0],["2021-12-20",56.4899,57.4739,55.1453,55.2525,4117042.0],["2021-12-21",55.2525,56.0904,54.5608,54.892,3792901.0],["2021-12-22",54.892,55.8858,54.2392,55.2623,3370199.0],["2021-12-23",55.2623,56.0222,54.6972,54.8531,3172408.0],["2021-12-24",54.8531,55.3987,52.9532,53.0311,5236147.0],["2021-12-27",53.0311,55.7786,52.8265,55.613,4957037.0],["2021-12-28",55.613,56.4996,55.1551,55.9637,3553791.0],["2021-12-29",55.9637,58.799,55.963748931884766,57.7759,10265313.0],["2021-12-30",57.7759,59.9194,57.2109,59.3348,7600081.0],["2021-12-31",59.3348,61.0496,59.2082,60.2896,6163284.0],["2022-01-04",60.2896,61.5952,59.5102,60.163,4818114.0],["2022-01-05",60.163,60.6306,56.5094,57.2888,8019534.0],["2022-01-06",57.2888,57.5713,54.8043,55.5448,7069900.0],["2022-01-07",55.5448,56.8991,55.5447998046875,56.3145,4190897.0],["2022-01-10",56.3145,57.1329,55.2525,55.8956,3292097.0],["2022-01-11",55.8956,56.6847,53.5865,53.8008,4557784.0],["2022-01-12",53.8008,55.7104,53.3331,55.6325,3164937.0],["2022-01-13",55.6325,55.652,53.4111,53.5865,3261009.0],["2022-01-14",53.5865,54.171,51.2287,51.9594,6637779.0],["2022-01-17",51.9594,54.853,51.6184,54.4049,3694834.0],["2022-01-18",54.4049,54.8531,52.5245,52.807,6239716.0],["2022-01-19",52.807,53.0019,51.1507,51.5404,4148406.0],["2022-01-20",51.5404,52.0666,48.715,49.2411,6472304.0],["2022-01-21",49.2411,49.2995,47.5361,47.6627,4932761.0],["2022-01-24",47.6627,49.8354,46.9807,49.1729,3958757.0],["2022-01-25",49.1729,50.9169,47.7114,47.7114,3104292.0],["2022-01-26",47.7114,50.118,47.7114372253418,49.0267,5381508.0],["2022-01-27",49.0267,49.9718,46.7469,46.9612,5038123.0],["2022-01-28",46.9612,47.5166,44.8957,46.5423,4928898.0],["2022-02-07",46.5423,47.7407,45.6751,46.25,3948614.0],["2022-02-08",46.25,46.8833,43.3758,45.0126,9479169.0],["2022-02-09",45.0126,46.5715,44.6229,46.1526,4742799.0],["2022-02-10",46.1526,46.63,45.4803,45.8505,3671593.0],["2022-02-11",45.8505,45.850528717041016,43.9604,44.2624,3596205.0],["2022-02-14",44.2624,46.9905,44.2429,44.9152,5252900.0],["2022-02-15",44.9152,46.8638,44.6229,46.6884,5548300.0],["2022-02-16",46.6884,47.3509,46.1233,46.8151,3141200.0],["2022-02-17",46.8151,47.9842,46.4741,47.5555,3566149.0],["2022-02-18",47.5555,47.55554962158203,46.2792,47.1074,2864713.0],["2022-02-21",47.1074,48.8903,46.2792,46.8346,4968742.0],["2022-02-22",46.8346,47.9063,46.289,47.3509,3648011.0],["2022-02-23",47.3509,50.2933,47.1366,50.04,7047415.0],["2022-02-24",50.04,50.722,48.4032,49.4457,7262676.0],["2022-02-25",49.4457,51.0046,49.3093,50.5759,5101177.0],["2022-02-28",50.5759,52.9921,50.57587814331055,52.6609,8301225.0],["2022-03-01",52.6609,52.7875,51.7158,52.3783,5252524.0],["2022-03-02",52.3783,52.9239,51.4722,52.7486,4405438.0],["2022-03-03",52.7486,53.3721,51.0728,52.7875,5136073.0],["2022-03-04",52.7875,53.9762,51.1507,51.9009,4766354.0],["2022-03-07",51.9009,54.0736,51.7353,52.7875,8554793.0],["2022-03-08",52.7875,54.8336,52.2322,52.7875,9107903.0],["2022-03-09",52.7875,53.7813,50.342,53.148,8401202.0],["2022-03-10",53.148,55.9832,53.14802932739258,55.5545,8496371.0],["2022-03-11",55.5545,55.55454635620117,50.9071,53.7911,6467614.0],["2022-03-14",53.7911,55.9735,52.6122,53.6059,5460580.0],["2022-03-15",53.6059,59.8804,53.60594940185547,55.4474,23161023.0],["2022-03-16",55.4474,59.4225,51.4722,56.8893,16119474.0],["2022-03-17",56.8893,57.6395,54.0736,54.4536,13448104.0],["2022-03-18",54.4536,54.45358657836914,52.203,52.7096,8080425.0],["2022-03-21",52.7096,54.5218,50.8584,53.3429,6365837.0],["2022-03-22",53.3429,53.3428840637207,50.5661,50.6636,7127299.0],["2022-03-23",50.6636,53.4793,50.4005,52.0471,8874359.0],["2022-03-24",52.0471,52.2224,49.6113,51.6379,6873106.0],["2022-03-25",51.6379,53.1383,50.4005,50.5661,4966701.0],["2022-03-28",50.5661,50.56613540649414,48.5201,48.9585,6549016.0],["2022-03-29",48.9585,51.9886,48.95854187011719,51.1312,7916899.0],["2022-03-30",51.1312,52.2224,50.6733,52.0471,4147598.0],["2022-03-31",52.0471,52.04706954956055,49.358,50.1277,5806269.0],["2022-04-01",50.1277,50.3713,49.358,49.7867,3176800.0],["2022-04-06",49.7867,49.78669357299805,47.9648,48.0232,4023800.0],["2022-04-07",48.0232,48.7832,47.0392,47.0879,3261803.0],["2022-04-08",47.0879,48.033,46.2792,47.5555,3682056.0],["2022-04-11",47.5555,47.55554962158203,44.3891,44.7106,5451588.0],["2022-04-12",44.7106,45.0029,43.7266,44.9055,3634360.0],["2022-04-13",44.9055,44.90545654296875,42.6743,42.8692,3147492.0],["2022-04-14",42.8692,43.9214,42.3918,42.9958,3038020.0],["2022-04-15",42.9958,42.99583053588867,40.9206,41.5928,4845724.0],["2022-04-18",41.5928,44.2234,40.5308,43.8337,4451894.0],["2022-04-19",43.8337,44.7203,43.3563,43.9117,3160550.0],["2022-04-20",43.9117,45.0029,43.3563,43.6194,3447450.0],["2022-04-21",43.6194,44.6911,41.9923,42.0897,2887697.0],["2022-04-22",42.0897,42.6743,41.359,42.0897,1699499.0],["2022-04-25",42.0897,42.08972930908203,38.9038,38.9427,3993726.0],["2022-04-26",38.9427,40.7257,37.9977,38.9038,4674604.0],["2022-04-27",38.9038,41.4175,38.4848,41.4077,4119274.0],["2022-04-28",41.4077,42.7523,41.407718658447266,42.1287,6325735.0],["2022-04-29",42.1287,46.0844,41.8949,45.3536,8148104.0],["2022-05-05",45.3536,48.0622,44.3988,47.4094,7444451.0],["2022-05-06",47.4094,48.2278,45.948,47.2535,5230307.0],["2022-05-09",47.2535,47.7017,45.7921,47.0976,4596000.0],["2022-05-10",47.0976,47.8381,45.909,46.2597,5275173.0],["2022-05-11",46.2597,47.5458,44.6716,45.4023,7606870.0],["2022-05-12",45.4023,46.25,44.7301,45.5387,4003116.0],["2022-05-13",45.5387,48.0135,45.53874969482422,46.6982,6363822.0],["2022-05-16",46.6982,49.1242,46.69816207885742,48.0524,5585601.0],["2022-05-17",48.0524,48.05244064331055,44.4573,44.7496,11885030.0],["2022-05-18",44.7496,46.1136,44.5352,44.7691,6457724.0],["2022-05-19",44.7691,44.9542,43.4245,44.0481,8757247.0],["2022-05-20",44.0481,45.49,42.8789,43.8435,9288500.0],["2022-05-23",43.8435,44.7691,42.7717,44.545,6419600.0],["2022-05-24",44.545,45.7531,42.2748,42.5184,8307336.0],["2022-05-25",42.5184,43.3368,41.9144,43.1615,4471115.0],["2022-05-26",43.1615,45.1101,42.8984,43.8045,5803428.0],["2022-05-27",43.8045,45.568,43.80449676513672,44.165,5478585.0],["2022-05-30",44.165,44.5742,43.0738,44.2527,4583911.0],["2022-05-31",44.2527,44.4996,43.0648,44.3142,6128031.0],["2022-06-01",44.3142,44.8705,43.3186,43.4845,6555162.0],["2022-06-02",43.4845,44.6656,43.055,44.646,5855505.0],["2022-06-06",44.646,45.7685,44.2556,45.505,7614289.0],["2022-06-07",45.505,47.0765,45.3293,46.0516,7695240.0],["2022-06-08",46.0516,46.05159378051758,44.2263,45.1926,6165080.0],["2022-06-09",45.1926,45.2317,42.859798431396484,42.8598,7549252.0],["2022-06-10",42.8598,44.9096,42.5084,44.8705,10620755.0],["2022-06-13",44.8705,45.1438,44.119,44.9681,6011398.0],["2022-06-14",44.9681,44.968143463134766,42.7329,43.6211,7456048.0],["2022-06-15",43.6211,44.3727,43.33808517456055,43.3381,4782959.0],["2022-06-16",43.3381,44.7534,43.1038,43.7676,4222782.0],["2022-06-17",43.7676,44.1678,42.9281,44.1678,4886387.0],["2022-06-20",44.1678,46.1687,44.119,45.7881,10156020.0],["2022-06-21",45.7881,46.237,43.9628,44.4411,6707321.0],["2022-06-22",44.4411,45.1634,43.016,43.1429,6098591.0],["2022-06-23",43.1429,45.7978,43.0257,45.71,8563375.0],["2022-06-24",45.71,48.5601,45.70996856689453,47.6133,11247888.0],["2022-06-27",47.6133,48.3259,46.5201,46.9594,7551884.0],["2022-06-28",46.9594,48.2673,46.7349,47.545,8087767.0],["2022-06-29",47.545,48.0721,45.9735,46.0809,6314492.0],["2022-06-30",46.0809,47.5548,46.0711,47.0472,6077945.0],["2022-07-01",47.0472,48.0135,46.2175,46.8129,5658764.0],["2022-07-04",46.8129,48.892,45.7295,48.4528,9349909.0],["2022-07-05",48.4528,50.034,47.8281,49.9754,12652278.0],["2022-07-06",49.9754,51.0394,49.1263,49.6924,11394372.0],["2022-07-07",49.6924,50.6197,48.8139,49.2922,10573465.0],["2022-07-08",49.2922,50.2975,48.5113,48.8237,6678754.0],["2022-07-11",48.8237,48.9798,47.1058,48.8627,6856587.0],["2022-07-12",48.8627,49.9559,48.1209,48.4137,8778153.0],["2022-07-13",48.4137,48.687,46.9984,47.8769,5856878.0],["2022-07-14",47.8769,49.2922,47.4474,48.4137,7391146.0],["2022-07-15",48.4137,49.4191,47.6328,47.6719,9119949.0],["2022-07-18",47.6719,47.9159,44.4118,46.2761,11872171.0],["2022-07-19",46.2761,48.1502,45.6904,47.4376,8760136.0],["2022-07-20",47.4376,50.0633,47.43762969970703,49.6826,12349562.0],["2022-07-21",49.6826,49.68262481689453,48.2478,48.6089,8311174.0],["2022-07-22",48.6089,49.1848,47.1058,47.3888,6647768.0],["2022-07-25",47.3888,48.2283,46.237,46.442,4998389.0],["2022-07-26",46.442,47.8281,46.4420280456543,47.5157,4377883.0],["2022-07-27",47.5157,48.9213,47.1643,47.4083,5277672.0],["2022-07-28",47.4083,48.0135,46.8617,47.6036,4372600.0],["2022-07-29",47.6036,47.9842,46.0418,46.3151,6001574.0],["2022-08-01",46.3151,46.9886,45.2024,46.7934,5178268.0],["2022-08-02",46.7934,47.0082,44.5777,44.8998,7465070.0],["2022-08-03",44.8998,47.7109,44.899818420410156,46.4225,10426370.0],["2022-08-04",46.4225,47.1155,44.8022,45.2902,7447001.0],["2022-08-05",45.2902,45.7392,44.5679,45.4855,5278944.0],["2022-08-08",45.4855,47.0862,44.9584,46.5787,6306325.0],["2022-08-09",46.5787,48.1014,45.8759,47.7988,7546100.0],["2022-08-10",47.7988,49.0872,47.3205,47.8085,8729115.0],["2022-08-11",47.8085,48.482,47.2424,48.3161,5668131.0],["2022-08-12",48.3161,49.0774,46.5982,46.647,7032156.0],["2022-08-15",46.647,47.4279,46.5592,47.0082,3785498.0],["2022-08-16",47.0082,48.8822,46.3737,47.6133,8802455.0],["2022-08-17",47.6133,48.1014,46.6177,47.2912,5718426.0],["2022-08-18",47.2912,49.7412,47.1058,49.1946,11994690.0],["2022-08-19",49.1946,49.4484,47.5548,47.6426,7327100.0],["2022-08-22",47.6426,48.5406,47.3498,48.3552,4335265.0],["2022-08-23",48.3552,48.7065,47.7012,48.033,3649197.0],["2022-08-24",48.033,48.3552,45.7783,46.0614,6368340.0],["2022-08-25",46.0614,46.7934,45.6319,46.5104,3688053.0],["2022-08-26",46.5104,46.9789,44.9096,45.3,4796347.0],["2022-08-29",45.3,48.2283,44.607,48.1209,11173623.0],["2022-08-30",48.1209,48.12089157104492,45.1146,45.9735,10802493.0],["2022-08-31",45.9735,46.1492,44.9584,45.095,4801072.0],["2022-09-01",45.095,46.0126,44.8217,45.3,4094774.0],["2022-09-02",45.3,45.6514,44.2166,45.4464,4490030.0],["2022-09-05",45.4464,45.5733,44.3434,44.5582,3066627.0],["2022-09-06",44.5582,45.3391,44.4118,45.1341,3627289.0],["2022-09-07",45.1341,45.3879,44.5777,44.9584,3441279.0],["2022-09-08",44.9584,46.0711,44.6753,45.3098,5005269.0],["2022-09-09",45.3098,45.5343,44.7241,45.095,3164484.0],["2022-09-13",45.095,45.8564,45.0462,45.4464,2949486.0],["2022-09-14",45.4464,46.7349,44.7339,46.1687,6632594.0],["2022-09-15",46.1687,46.4127,45.1926,46.2859,6552049.0],["2022-09-16",46.2859,47.7695,45.8564,46.1687,9441223.0],["2022-09-19",46.1687,46.2175,43.0062,43.0453,7479233.0],["2022-09-20",43.0453,45.1438,43.045257568359375,44.2068,5281266.0],["2022-09-21",44.2068,44.2263,43.2112,43.9433,3818800.0],["2022-09-22",43.9433,48.2283,43.8066,46.3249,17468313.0],["2022-09-23",46.3249,47.8281,46.2468,46.852,9085803.0],["2022-09-26",46.852,47.1448,45.3195,45.6807,5419524.0],["2022-09-27",45.6807,47.0862,45.68067932128906,46.9301,6888069.0],["2022-09-28",46.9301,47.8281,46.159,46.4127,6907789.0],["2022-09-29",46.4127,48.0135,46.3151,46.9691,6394068.0],["2022-09-30",46.9691,46.96910858154297,44.606990814208984,44.607,6373995.0],["2022-10-10",44.607,45.8271,43.7773,43.9921,5678009.0],["2022-10-11",43.9921,45.1048,43.1819,44.1678,5110929.0],["2022-10-12",44.1678,44.197,40.5074,42.7524,12442867.0],["2022-10-13",42.7524,44.2361,42.1668,43.8652,6585209.0],["2022-10-14",43.8652,50.1023,43.86516571044922,49.2531,22408233.0],["2022-10-17",49.2531,51.0003,48.9018,50.4147,12877116.0],["2022-10-18",50.4147,50.5709,49.6924,50.1609,5777287.0],["2022-10-19",50.1609,50.2683,48.931,49.2141,5879204.0],["2022-10-20",49.2141,50.5611,48.6577,49.6338,5551491.0],["2022-10-21",49.6338,50.7563,49.2727,49.7802,4471144.0],["2022-10-24",49.7802,53.6455,49.780235290527344,52.5621,16675412.0],["2022-10-25",52.5621,52.7085,51.5372,52.3083,7893133.0],["2022-10-26",52.3083,54.28,51.381,53.9481,10137397.0],["2022-10-27",53.9481,54.6509,53.0013,53.9969,6095571.0],["2022-10-28",53.9969,56.2321,53.0501,53.216,13775155.0],["2022-10-31",53.216,54.3678,51.7324,53.9091,9863470.0],["2022-11-01",53.9091,54.1238,52.2692,53.216,7419462.0],["2022-11-02",53.216,53.9383,52.4157,52.8842,5969410.0],["2022-11-03",52.8842,54.3581,52.318,53.5674,7360794.0],["2022-11-04",53.5674,53.56743621826172,52.2497,53.0891,8154338.0],["2022-11-07",53.0891,54.0262,51.7129,52.3473,6118822.0],["2022-11-08",52.3473,52.9427,51.8007,52.3473,4321361.0],["2022-11-09",52.3473,53.7236,52.1326,52.8256,5635575.0],["2022-11-10",52.8256,52.9623,50.9515,51.1468,6314362.0],["2022-11-11",51.1468,52.2692,50.2976,51.2248,6969148.0],["2022-11-14",51.2248,51.9862,50.6392,51.3127,3553363.0],["2022-11-15",51.3127,53.1184,50.8051,52.9135,6040869.0],["2022-11-16",52.9135,54.0262,51.8202,51.9959,5077004.0],["2022-11-17",51.9959,52.2009,50.8734,52.0252,4771925.0],["2022-11-18",52.0252,52.9915,51.4298,51.4396,3667498.0],["2022-11-21",51.4396,52.62063217163086,50.8539,52.6206,4117373.0],["2022-11-22",52.6206,53.5967,51.4201,51.5567,5481413.0],["2022-11-23",51.5567,51.8202,50.0828,51.0491,4551440.0],["2022-11-24",51.0491,51.9179,50.1219,50.3366,5367034.0],["2022-11-25",50.3366,51.0589,49.7021,49.8778,4962298.0],["2022-11-28",49.8778,50.1316,48.9603,49.585,3953376.0],["2022-11-29",49.585,50.4635,49.341,50.1414,3374791.0],["2022-11-30",50.1414,50.4342,49.3117,49.8583,3293824.0],["2022-12-01",49.8583,51.42,49.85832214355469,50.5709,3745100.0],["2022-12-02",50.5709,51.0979,49.8778,49.9364,2986600.0],["2022-12-05",49.9364,50.5611,49.1946,49.4386,4501300.0],["2022-12-06",49.4386,49.9755,48.3747,49.7314,5656920.0],["2022-12-07",49.7314,50.3952,49.2727,49.3508,3245910.0],["2022-12-08",49.3508,49.3508,48.404,48.6285,4061340.0],["2022-12-09",48.6285,49.2629,48.1404,48.8041,5205735.0],["2022-12-12",48.8041,51.137,48.80414962768555,50.6782,7026880.0],["2022-12-13",50.6782,50.7563,48.8139,48.8432,5697673.0],["2022-12-14",48.8432,49.7119,48.5308,48.7358,2904903.0],["2022-12-15",48.7358,49.0189,48.3161,48.9115,2678794.0],["2022-12-16",48.9115,48.911521911621094,47.4864,48.1209,3283779.0],["2022-12-19",48.1209,48.8041,47.5743,47.6133,2242050.0],["2022-12-20",47.6133,48.0233,46.852,46.9594,2322300.0],["2022-12-21",46.9594,47.2815,46.1199,46.4225,2540186.0],["2022-12-22",46.4225,47.2815,45.8759,46.2175,2429503.0],["2022-12-23",46.2175,46.3639,44.9877,45.3976,2761717.0],["2022-12-26",45.3976,47.1741,45.3586,47.096,2843833.0],["2022-12-27",47.096,47.9647,46.7544,47.4864,2474825.0],["2022-12-28",47.4864,47.9257,46.5787,46.7056,2979100.0],["2022-12-29",46.7056,48.2673,46.5689,47.9745,3845035.0],["2022-12-30",47.9745,48.5601,47.6816,47.9745,1937354.0],["2023-01-03",47.9745,49.4874,47.6426,49.0872,4930860.0],["2023-01-04",49.0872,49.6533,48.0818,48.5601,4028957.0],["2023-01-05",48.5601,49.0677,48.3747,48.7651,3534071.0],["2023-01-06",48.7651,49.5557,48.4137,48.5601,3065412.0],["2023-01-09",48.5601,48.9701,48.2771,48.3356,2998974.0],["2023-01-10",48.3356,48.5504,47.4084,47.8281,3978807.0],["2023-01-11",47.8281,48.7065,47.7109,47.7402,3906268.0],["2023-01-12",47.7402,49.2922,47.74021911621094,47.8378,4931722.0],["2023-01-13",47.8378,48.1697,47.34,47.7402,3733940.0],["2023-01-16",47.7402,49.3019,47.6817,48.7163,5400703.0],["2023-01-17",48.7163,50.4732,48.6285,49.829,4701844.0],["2023-01-18",49.829,50.8442,49.3898,50.727,4118210.0],["2023-01-19",50.727,52.3961,50.3171,52.1716,5678524.0],["2023-01-20",52.1716,56.3883,52.171630859375,55.3341,14998158.0],["2023-01-30",55.3341,56.6031,54.524,56.076,10854413.0],["2023-01-31",56.076,56.6909,55.2463,56.0467,5494199.0],["2023-02-01",56.0467,57.1009,55.8905,56.0662,6359535.0],["2023-02-02",56.0662,56.7104,55.3927,55.627,7150029.0],["2023-02-03",55.627,56.0174,55.1682,55.8319,5302522.0],["2023-02-06",55.8319,56.5445,55.217,55.6074,4664900.0],["2023-02-07",55.6074,55.9003,54.8656,55.5196,3440900.0],["2023-02-08",55.5196,55.9003,54.2507,54.3581,4672433.0],["2023-02-09",54.3581,55.2463,54.2507,55.1975,4255500.0],["2023-02-10",55.1975,55.3049,54.0555,54.1238,3777968.0],["2023-02-13",54.1238,54.7485,53.9676,54.4459,4215651.0],["2023-02-14",54.4459,55.0999,54.2214,54.5435,3411740.0],["2023-02-15",54.5435,54.9828,54.0067,54.524,3395373.0],["2023-02-16",54.524,55.2365,53.1672,53.5674,5758029.0],["2023-02-17",53.5674,53.831,52.8061,52.8647,4150536.0],["2023-02-20",52.8647,53.3039,52.2204,53.0696,4106194.0],["2023-02-21",53.0696,53.9969,52.933,53.3137,3362540.0],["2023-02-22",53.3137,53.626,52.7963,53.0306,3375838.0],["2023-02-23",53.0306,53.4893,52.7573,53.0501,2383203.0],["2023-02-24",53.0501,53.4113,52.8061,53.0111,4313098.0],["2023-02-27",53.0111,53.4503,52.6109,53.0013,3698828.0],["2023-02-28",53.0013,53.2551,52.728,53.177,2912795.0],["2023-03-01",53.177,54.1726,53.0306,53.7138,5038593.0],["2023-03-02",53.7138,54.4166,53.4015,53.5284,3779017.0],["2023-03-03",53.5284,53.9286,53.177,53.4503,2827352.0],["2023-03-06",53.4503,54.7778,53.4503059387207,54.075,5293921.0],["2023-03-07",54.075,54.07499694824219,51.8983,51.9081,6222992.0],["2023-03-08",51.9081,52.8451,51.90809631347656,52.5914,3107447.0],["2023-03-09",52.5914,52.6792,51.7324,52.0252,2418100.0],["2023-03-10",52.0252,52.2204,50.7173,51.0003,5151207.0],["2023-03-13",51.0003,51.6836,50.8539,51.0394,3414742.0],["2023-03-14",51.0394,51.3322,49.7705,50.6587,5201725.0],["2023-03-15",50.6587,52.1228,50.65870666503906,50.8442,3678284.0],["2023-03-16",50.8442,51.137,49.78998947143555,49.79,2930269.0],["2023-03-17",49.79,50.4635,49.1946,49.3117,5075909.0],["2023-03-20",49.3117,49.8876,48.6577,49.097,5237916.0],["2023-03-21",49.097,50.1414,49.09697341918945,49.3605,4570332.0],["2023-03-22",49.3605,49.751,48.9798,49.3703,4142814.0],["2023-03-23",49.3703,49.9657,49.097,49.5948,4127936.0],["2023-03-24",49.5948,49.9755,49.302,49.5753,3289751.0],["2023-03-27",49.5753,49.8193,49.0677,49.4191,3668315.0],["2023-03-28",49.4191,49.9754,48.6187,48.8237,4581781.0],["2023-03-29",48.8237,48.931,48.0721,48.6577,3443800.0],["2023-03-30",48.6577,49.1946,48.5113,48.9213,2970488.0],["2023-03-31",48.9213,50.1316,48.8529,49.585,3757100.0],["2023-04-03",49.585,50.6392,49.4386,50.4244,5086227.0],["2023-04-04",50.4244,52.933,50.4244499206543,51.3029,8266651.0],["2023-04-06",51.3029,51.6153,50.7173,51.3127,4453562.0],["2023-04-07",51.3127,52.7085,51.1077,51.9862,5645745.0],["2023-04-10",51.9862,52.3473,51.0101,51.4103,3735408.0],["2023-04-11",51.4103,51.83,50.8832,51.1468,2986048.0],["2023-04-12",51.1468,51.6934,50.8051,51.2248,3054687.0],["2023-04-13",51.2248,51.342,50.4635,50.5611,3421092.0],["2023-04-14",50.5611,51.1077,50.3561,50.9515,3257234.0],["2023-04-17",50.9515,53.5674,50.951534271240234,52.3473,6766236.0],["2023-04-18",52.3473,52.6402,51.3127,51.3908,4106750.0],["2023-04-19",51.3908,52.1716,51.1272,51.7226,3449281.0],["2023-04-20",51.7226,51.8105,50.7563,51.176,3041660.0],["2023-04-21",51.176,53.0404,50.9711,51.4591,5868160.0],["2023-04-24",51.4591,51.9179,48.9018,49.2727,7493345.0],["2023-04-25",49.2727,50.444,48.3161,48.7846,5237952.0],["2023-04-26",48.7846,50.4147,48.78462600708008,49.3898,5350252.0],["2023-04-27",49.3898,51.7324,49.2824,50.9515,5999187.0],["2023-04-28",50.9515,51.2444,50.3659,51.1663,3751532.0],["2023-05-04",51.1663,51.6446,50.5416,50.6978,3944925.0],["2023-05-05",50.6978,50.7856,49.3117,49.3996,4063221.0],["2023-05-08",49.3996,50.0731,49.399559020996094,49.8876,3855559.0],["2023-05-09",49.8876,49.887603759765625,47.7695,47.8281,5701514.0],["2023-05-10",47.8281,48.1111,46.9008,47.6524,4014831.0],["2023-05-11",47.6524,48.0233,46.6665,46.7056,3422929.0],["2023-05-12",46.7056,47.1058,46.0711,46.2956,2409164.0],["2023-05-15",46.2956,47.2912,46.1102,47.1741,2739118.0],["2023-05-16",47.1741,47.6133,46.9594,47.1448,2244052.0],["2023-05-17",47.1448,48.5308,46.9594,48.238,3714594.0],["2023-05-18",48.238,48.6089,47.5938,47.8183,2850679.0],["2023-05-19",47.8183,48.4723,47.6328,48.0721,2408408.0],["2023-05-22",48.0721,48.3747,47.4864,47.7597,2571966.0],["2023-05-23",47.7597,48.0038,47.1448,47.1448,2183684.0],["2023-05-24",47.1448,47.789,46.6568,47.1936,3591409.0],["2023-05-25",47.1936,48.1014,46.9301,47.4669,3578861.0],["2023-05-26",47.4669,47.8671,46.7544,46.9203,2816967.0],["2023-05-29",46.9203,47.8085,45.8759,46.2956,3953863.0],["2023-05-30",46.2956,46.3444,45.2219,46.1785,3448185.0],["2023-05-31",46.1785,46.8325,45.9247,46.403,2844733.0],["2023-06-01",46.403,47.1936,45.954,46.7153,2774166.0],["2023-06-02",46.7153,47.135,46.4225,46.7837,2411450.0],["2023-06-05",46.7837,47.1838,46.0418,46.0418,2315852.0],["2023-06-06",46.0418,46.04182815551758,44.6558,44.7046,4783957.0],["2023-06-07",44.7046,45.0972,44.3611,44.4691,2572478.0],["2023-06-08",44.4691,45.3524,44.3513,45.0481,3257375.0],["2023-06-09",45.0481,45.3033,44.1648,44.7831,4043606.0],["2023-06-12",44.7831,45.0874,44.1746,44.4592,2923582.0],["2023-06-13",44.4592,44.5868,43.8802,44.5279,2637307.0],["2023-06-14",44.5279,45.0775,44.3317,44.7537,2583239.0],["2023-06-15",44.7537,45.7351,44.4592,45.4505,4269710.0],["2023-06-16",45.4505,45.9216,44.577,44.8126,5034799.0],["2023-06-19",44.8126,45.0285,44.4691,44.6359,2736801.0],["2023-06-20",44.6359,45.8234,44.3611,45.4898,5628348.0],["2023-06-21",45.4898,45.9805,45.0775,45.1561,3500216.0],["2023-06-26",45.1561,45.7253,44.42,44.5378,4061844.0],["2023-06-27",44.5378,45.107,44.3611,44.4592,3110274.0],["2023-06-28",44.4592,45.0383,43.6839,44.8322,3673424.0],["2023-06-29",44.8322,45.3229,44.1942,44.6065,3199135.0],["2023-06-30",44.6065,47.6784,44.5574,46.3829,12379378.0],["2023-07-03",46.3829,46.9619,45.8921,46.2553,6298477.0],["2023-07-04",46.2553,46.9815,45.8431,46.1179,4430223.0],["2023-07-05",46.1179,46.2258,45.264,45.6272,4658000.0],["2023-07-06",45.6272,46.0688,44.42,44.5083,5823350.0],["2023-07-07",44.5083,44.5083122253418,42.5552,42.7908,7925838.0],["2023-07-10",42.7908,43.9489,42.2117,43.0852,6069176.0],["2023-07-11",43.0852,43.4974,42.8202,43.36,2913601.0],["2023-07-12",43.36,43.4287,42.0547,42.1332,4989192.0],["2023-07-13",42.1332,42.5945,41.8977,42.1725,3529675.0],["2023-07-14",42.1725,42.2412,41.3284,41.5345,4267940.0],["2023-07-17",41.5345,41.7505,41.2303,41.5934,2621132.0],["2023-07-18",41.5934,41.59343338012695,41.1322,41.3775,2903021.0],["2023-07-19",41.3775,41.5149,40.7003,40.9359,3321152.0],["2023-07-20",40.9359,41.2794,40.2489,40.2587,3238286.0],["2023-07-21",40.2587,40.5335,40.0428,40.1213,2705074.0],["2023-07-24",40.1213,40.347,39.8661,39.9348,2114481.0],["2023-07-25",39.9348,40.9064,39.93479919433594,40.8279,3108231.0],["2023-07-26",40.8279,40.9064,40.4451,40.5826,2136602.0],["2023-07-27",40.5826,40.9162,39.7189,39.9642,3365759.0],["2023-07-28",39.9642,40.8279,39.9642,40.72,3623540.0],["2023-07-31",40.72,41.3481,40.6709,41.0733,3817028.0],["2023-08-01",41.0733,41.4364,40.9359,41.1027,2783103.0],["2023-08-02",41.1027,41.2205,40.7101,40.9261,1753399.0],["2023-08-03",40.9261,41.2107,40.6414,40.877,1597694.0],["2023-08-04",40.877,41.8682,40.87698745727539,41.299,3099393.0],["2023-08-07",41.299,41.4462,40.9359,41.3186,2240025.0],["2023-08-08",41.3186,41.318626403808594,40.239,40.6218,2614567.0],["2023-08-09",40.6218,40.7985,40.2881,40.4844,1677989.0],["2023-08-10",40.4844,40.9653,40.2587,40.6316,1283797.0],["2023-08-11",40.6316,40.8181,39.8759,39.8759,2133001.0],["2023-08-14",39.8759,39.875919342041016,39.0122,39.6306,2594300.0],["2023-08-15",39.6306,39.9446,38.9828,39.4048,2307900.0],["2023-08-16",39.4048,39.7581,38.7473,38.7963,2280902.0],["2023-08-17",38.7963,39.8955,38.4528,39.5913,3374978.0],["2023-08-18",39.5913,40.1703,39.355751037597656,39.3558,2492701.0],["2023-08-21",39.3558,39.6306,38.4136,38.4234,2276241.0],["2023-08-22",38.4234,39.0417,38.2565,38.8356,2895533.0],["2023-08-23",38.8356,38.9534,37.59897232055664,37.599,2208371.0],["2023-08-24",37.599,38.3743,37.2358,37.6971,2386400.0],["2023-08-25",37.6971,37.864,36.8138,36.9905,2257325.0],["2023-08-28",36.9905,39.3361,36.990478515625,37.0592,4429835.0],["2023-08-29",37.0592,38.6,36.9022,38.4332,3365816.0],["2023-08-30",38.4332,39.3557,38.1878,38.6197,3372099.0],["2023-08-31",38.6197,38.7473,37.9817,38.286,2276125.0],["2023-09-01",38.286,38.5706,37.4125,37.5499,2697700.0],["2023-09-04",37.5499,37.8541,37.177,37.7364,2795565.0],["2023-09-05",37.7364,38.0504,37.4419,37.5401,2286657.0],["2023-09-06",37.5401,38.8847,37.2947,38.708,4720347.0],["2023-09-07",38.708,38.7374,37.3732,37.3732,3752540.0],["2023-09-08",37.3732,37.864,37.177,37.7069,2637403.0],["2023-09-11",37.7069,38.0504,36.9709,37.4812,4189500.0],["2023-09-12",37.4812,37.7266,37.3144,37.3929,2494300.0],["2023-09-13",37.3929,37.3929,36.1268,36.4899,3725427.0],["2023-09-14",36.4899,36.6077,35.7539,35.7931,3265683.0],["2023-09-15",35.7931,35.9894,34.9687,35.4104,5560656.0],["2023-09-18",35.4104,35.4594,34.8411,35.008,2955467.0],["2023-09-19",35.008,35.0276,33.8597,33.8989,5888051.0],["2023-09-20",33.8989,34.056,33.0647,33.5947,3612033.0],["2023-09-21",33.5947,33.948,33.3788,33.5653,2916300.0],["2023-09-22",33.5653,34.2817,33.4475,34.2523,3838232.0],["2023-09-25",34.2523,34.3995,33.9284,34.1541,2649497.0],["2023-09-26",34.1541,34.2424,33.683,33.7419,2173745.0],["2023-09-27",33.7419,34.5663,33.6536,34.0658,2781023.0],["2023-09-28",34.0658,34.6154,34.056,34.3995,3294400.0],["2023-10-09",34.3995,34.5271,33.7615,34.0658,2514700.0],["2023-10-10",34.0658,34.5663,33.8204,33.9186,2441707.0],["2023-10-11",33.9186,34.2915,33.5751,33.7321,2794307.0],["2023-10-12",33.7321,34.0462,33.4377,33.7125,2629765.0],["2023-10-13",33.7125,33.712467193603516,32.9764,33.4377,3623400.0],["2023-10-16",33.4377,33.4573,32.1814,32.3581,5017940.0],["2023-10-17",32.3581,32.4464,31.8183,32.2894,5081480.0],["2023-10-18",32.2894,32.3777,31.5729,31.5729,2608450.0],["2023-10-19",31.5729,32.0244,31.258869171142578,31.2589,3112402.0],["2023-10-20",31.2589,31.5435,30.8074,30.8467,3285900.0],["2023-10-23",30.8467,30.8467,29.8947,30.0517,4075282.0],["2023-10-24",30.0517,30.4639,29.6591,30.0419,3921645.0],["2023-10-25",30.0419,30.9939,30.04188346862793,30.2774,4981086.0],["2023-10-26",30.2774,30.27743148803711,28.3931,29.9732,8207381.0],["2023-10-27",29.9732,30.8074,29.6788,30.5522,5551285.0],["2023-10-30",30.5522,30.7878,30.0321,30.7191,4724321.0],["2023-10-31",30.7191,30.9154,30.4835,30.6406,3412528.0],["2023-11-01",30.6406,30.935,30.4639,30.7387,2779000.0],["2023-11-02",30.7387,30.9252,30.1302,30.14,2495716.0],["2023-11-03",30.14,30.8565,30.0321,30.67,2919849.0],["2023-11-06",30.67,31.4453,30.670005798339844,31.2785,3353600.0],["2023-11-07",31.2785,31.5926,30.8761,31.2589,4290544.0],["2023-11-08",31.2589,31.5337,30.9644,31.2883,3092557.0],["2023-11-09",31.2883,31.4944,31.043,31.1804,2219615.0],["2023-11-10",31.1804,31.2392,30.7682,31.1215,2170701.0],["2023-11-13",31.1215,31.8379,31.0037,31.6907,4215244.0],["2023-11-14",31.6907,32.1127,31.465,31.6514,3934776.0],["2023-11-15",31.6514,32.0538,31.622,31.8183,2635805.0],["2023-11-16",31.8183,31.8575,31.190170288085938,31.1902,2504862.0],["2023-11-17",31.1902,31.4846,31.0233,31.465,2420577.0],["2023-11-20",31.465,32.1618,31.0233,32.0146,4129646.0],["2023-11-21",32.0146,32.152,31.514,31.5827,3511640.0],["2023-11-22",31.5827,31.6907,30.915367126464844,30.9154,2582170.0],["2023-11-23",30.9154,31.2098,30.7976,30.9841,1783600.0],["2023-11-24",30.9841,30.9939,30.2185,30.2872,3020700.0],["2023-11-27",30.2872,30.3363,29.4726,29.7376,3479300.0],["2023-11-28",29.7376,30.3265,29.5021,30.2382,2693309.0],["2023-11-29",30.2382,30.6209,30.0124,30.3363,3080031.0],["2023-11-30",30.3363,30.5228,29.2175,29.3451,3313902.0],["2023-12-01",29.3451,29.6886,29.031,29.453,2460651.0],["2023-12-04",29.453,29.6788,29.2371,29.3941,2073194.0],["2023-12-05",29.3941,29.4334,28.65805435180664,28.6581,2555900.0],["2023-12-06",28.6581,29.2469,28.6286,28.9427,3037330.0],["2023-12-07",28.9427,29.0212,28.2851,28.8838,2850534.0],["2023-12-08",28.8838,28.9819,28.501,28.501,2363993.0],["2023-12-11",28.501,29.0114,28.0692,28.9034,2964265.0],["2023-12-12",28.9034,29.4236,28.8543,29.2273,3416979.0],["2023-12-13",29.2273,29.4825,28.8151,28.8249,2598799.0],["2023-12-14",28.8249,29.3549,28.5403,28.609,2090500.0],["2023-12-15",28.609,28.8543,28.2753,28.2949,1877970.0],["2023-12-18",28.2949,28.294919967651367,27.4509,27.5588,2782438.0],["2023-12-19",27.5588,28.1673,27.4214,28.0201,2944764.0],["2023-12-20",28.0201,28.874,27.6766,27.6766,3635100.0],["2023-12-21",27.6766,28.1771,27.1761,27.971,3801715.0],["2023-12-22",27.971,29.0212,27.6864,28.6679,5787990.0],["2023-12-25",28.6679,29.3647,28.2655,28.501,4420265.0],["2023-12-26",28.501,28.5108,27.8238,27.9318,2803602.0],["2023-12-27",27.9318,28.0496,27.3037,27.7453,2908500.0],["2023-12-28",27.7453,29.8162,27.5883,29.3058,6324763.0],["2023-12-29",29.3058,29.5217,29.0703,29.2764,3309801.0],["2024-01-02",29.2764,29.8849,29.0016,29.2665,3805500.0],["2024-01-03",29.2665,29.26654624938965,28.5795,28.8249,2656978.0],["2024-01-04",28.8249,28.824899673461914,28.0888,28.2262,2323930.0],["2024-01-05",28.2262,28.4127,27.0092,27.1663,3959235.0],["2024-01-08",27.1663,27.1662654876709,25.5469,25.596,5963550.0],["2024-01-09",25.596,26.9896,25.5174,26.175,5357662.0],["2024-01-10",26.175,26.6755,25.5273,26.0572,3104987.0],["2024-01-11",26.0572,26.8522,25.9689,26.7246,3428550.0],["2024-01-12",26.7246,26.9209,26.4007,26.4793,2706550.0],["2024-01-15",26.4793,26.47925567626953,25.8708,26.1161,2504000.0],["2024-01-16",26.1161,26.332,25.5469,25.8904,2517808.0],["2024-01-17",25.8904,25.9591,24.9777,25.0071,3169822.0],["2024-01-18",25.0071,25.1543,24.114,24.9188,3742915.0],["2024-01-19",24.9188,25.1052,24.506561279296875,24.5066,2673218.0],["2024-01-22",24.5066,24.536,22.6713,22.8872,4503398.0],["2024-01-23",22.8872,23.5742,22.3768,23.2307,4559834.0],["2024-01-24",23.2307,23.6036,22.3866,23.3386,3738589.0],["2024-01-25",23.3386,24.0257,23.162,23.7705,5114600.0],["2024-01-26",23.7705,24.0355,23.0933,23.1718,4018396.0],["2024-01-29",23.1718,23.5447,22.5241,22.5633,3328187.0],["2024-01-30",22.5633,22.9461,21.856674194335938,21.8567,4117680.0],["2024-01-31",21.8567,21.856674194335938,20.4238,20.5121,6752678.0],["2024-02-01",20.5121,21.15,20.2079,20.4434,6175616.0],["2024-02-02",20.4434,20.7673,18.5492,19.2362,6378038.0],["2024-02-05",19.2362,19.23622703552246,16.8808,17.6757,9202745.0],["2024-02-06",17.6757,19.7564,17.4893,19.6484,8783450.0],["2024-02-07",19.6484,22.1413,19.6288,21.4445,10434129.0],["2024-02-08",21.4445,22.9461,21.3071,21.8567,9255800.0],["2024-02-19",21.8567,22.1805,21.5034,21.8469,6748092.0],["2024-02-20",21.8469,21.9843,21.2776,21.9254,4402420.0],["2024-02-21",21.9254,22.9657,21.5721,22.1805,5820337.0],["2024-02-22",22.1805,22.7498,22.0039,22.6713,4503823.0],["2024-02-23",22.6713,23.4564,22.2787,23.3779,6978554.0],["2024-02-26",23.3779,23.9962,23.0148,23.5742,6038022.0],["2024-02-27",23.5742,24.3888,23.3386,24.3888,4904203.0],["2024-02-28",24.3888,25.2328,23.2994,23.3681,8352290.0],["2024-02-29",23.3681,24.1729,23.2601,24.0257,5964760.0],["2024-03-01",24.0257,24.428,23.849,24.2612,4605939.0],["2024-03-04",24.2612,24.271,23.5546,23.8686,4860130.0],["2024-03-05",23.8686,24.5851,23.6036,24.2219,7012614.0],["2024-03-06",24.2219,24.5851,23.7018,24.2416,5183618.0],["2024-03-07",24.2416,24.4182,23.5055,23.5251,4415928.0],["2024-03-08",23.5251,23.7999,23.2798,23.6527,3323878.0],["2024-03-11",23.6527,24.9875,23.5742,24.5851,6822720.0],["2024-03-12",24.5851,25.3997,24.2612,25.2426,9064631.0],["2024-03-13",25.2426,25.5763,24.7519,25.0071,8898786.0],["2024-03-14",25.0071,25.007095336914062,24.1042,24.379,6246551.0],["2024-03-15",24.379,24.5654,23.9079,24.4967,5621370.0],["2024-03-18",24.4967,25.0856,24.496746063232422,25.0562,7912487.0],["2024-03-19",25.0562,26.0572,24.8501,25.3408,12050959.0],["2024-03-20",25.3408,25.6745,24.7323,24.9384,8545124.0],["2024-03-21",24.9384,25.2426,24.428,24.9678,7884500.0],["2024-03-22",24.9678,27.8435,24.967838287353516,26.97,27224138.0],["2024-03-25",26.97,28.6777,26.0671,28.4127,27063298.0],["2024-03-26",28.4127,29.8358,27.3135,29.6395,26159842.0],["2024-03-27",29.6395,29.639493942260742,26.4989,26.862,21002581.0],["2024-03-28",26.862,31.3079,26.862018585205078,31.1215,34596852.0],["2024-03-29",31.1215,32.8586,30.2284,30.405,25781947.0],["2024-04-01",30.405,31.0626,29.5512,29.9143,24048130.0],["2024-04-02",29.9143,30.9154,28.6188,29.2469,24283316.0],["2024-04-03",29.2469,29.246917724609375,27.235,27.7061,18835191.0],["2024-04-08",27.7061,28.0397,26.4989,26.5087,12205584.0],["2024-04-09",26.5087,27.5785,26.4106,26.7835,11415052.0],["2024-04-10",26.7835,26.78350257873535,25.3702,26.1554,12976812.0],["2024-04-11",26.1554,26.155380249023438,25.2819,25.3506,7702176.0],["2024-04-12",25.3506,25.7137,24.693,24.7421,7708315.0],["2024-04-15",24.7421,25.223,23.2896,23.7901,10873747.0],["2024-04-16",23.7901,23.7999,21.9646,22.0235,10081536.0],["2024-04-17",22.0235,23.6331,22.023517608642578,23.584,9334882.0],["2024-04-18",23.584,25.2819,23.4073,24.6341,14193989.0],["2024-04-19",24.6341,25.1838,24.3397,24.8991,10652211.0],["2024-04-22",24.8991,25.0267,23.849,23.8686,8359138.0],["2024-04-23",23.8686,24.0453,23.162,23.3877,7629425.0],["2024-04-24",23.3877,24.3888,23.1914,24.3103,8260031.0],["2024-04-25",24.3103,24.7715,23.9275,24.2318,7638427.0],["2024-04-26",24.2318,24.7519,23.957,24.5851,8521212.0],["2024-04-29",24.5851,25.4684,24.536,25.1739,9889255.0],["2024-04-30",25.1739,25.173940658569336,24.1434,24.1729,9240584.0],["2024-05-06",24.1729,25.38,24.17287254333496,25.1052,9690633.0],["2024-05-07",25.1052,25.9297,24.8697,25.8217,10400028.0],["2024-05-08",25.8217,25.821691513061523,24.9777,25.0758,6974795.0],["2024-05-09",25.0758,25.9689,25.0267,25.8217,8934232.0],["2024-05-10",25.8217,26.9896,25.1641,26.7246,16384460.0],["2024-05-13",26.7246,26.97,25.331,26.4596,11359120.0],["2024-05-14",26.4596,26.5381,25.6352,25.7628,7751917.0],["2024-05-15",25.7628,27.1074,25.3113,26.6461,13514343.0],["2024-05-16",26.6461,27.7846,26.3811,27.7257,17024873.0],["2024-05-17",27.7257,28.609,27.3233,28.2164,16430697.0],["2024-05-20",28.2164,28.8249,27.5785,27.657,13930658.0],["2024-05-21",27.657,27.656984329223633,26.597,26.7148,10324851.0],["2024-05-22",26.7148,26.7835,26.2535,26.7737,7079242.0],["2024-05-23",26.7737,26.9896,25.7432,25.7726,8256000.0],["2024-05-24",25.7726,25.772619247436523,24.4673,24.6243,9507182.0],["2024-05-27",24.6243,24.9482,23.9962,24.9286,5601600.0],["2024-05-28",24.9286,24.92858123779297,24.2514,24.3397,4281591.0],["2024-05-29",24.3397,24.9875,24.2023,24.4477,3626200.0],["2024-05-30",24.4477,24.8697,24.0649,24.6832,4153025.0],["2024-05-31",24.6832,25.3212,24.6832218170166,24.8599,5764491.0],["2024-06-03",24.8599,25.066,24.3397,24.7225,4059570.0],["2024-06-04",24.7225,26.8515,24.5637,26.674,14517400.0],["2024-06-05",26.674,27.0881,26.0922,26.1316,11513000.0],["2024-06-06",26.1316,26.3091,24.6525,24.7708,10340100.0],["2024-06-07",24.7708,25.3822,24.4158,24.9779,5907490.0],["2024-06-11",24.9779,25.1652,24.3172,25.1357,5005947.0],["2024-06-12",25.1357,25.4315,24.6525,24.6919,6383800.0],["2024-06-13",24.6919,24.7215,23.5086,23.5973,11846147.0],["2024-06-14",23.5973,23.597339630126953,22.7986,23.3015,11806200.0],["2024-06-17",23.3015,23.7847,22.9169,23.4691,6525877.0],["2024-06-18",23.4691,24.0509,23.3705,23.8537,5761370.0],["2024-06-19",23.8537,23.8636,23.2522,23.3311,4530600.0],["2024-06-20",23.3311,23.4001,22.6704,22.6803,4684400.0],["2024-06-21",22.6803,22.8578,22.4633,22.7394,3258570.0],["2024-06-24",22.7394,23.0057,21.7731,21.8421,5375491.0],["2024-06-25",21.8421,22.1379,21.4772,21.6547,3360697.0],["2024-06-26",21.6547,22.1478,21.4476,22.1182,3909025.0],["2024-06-27",22.1182,22.118192672729492,21.0828,21.1222,4814400.0],["2024-06-28",21.1222,21.9407,21.1222,21.2011,5860920.0],["2024-07-01",21.2011,21.349,20.4714,20.9645,5792671.0],["2024-07-02",20.9645,21.1321,20.5404,20.6785,3841787.0],["2024-07-03",20.6785,20.7672,20.3728,20.4911,3115754.0],["2024-07-04",20.4911,20.6489,20.1361,20.2643,3431902.0],["2024-07-05",20.2643,20.787,19.9291,20.6292,3520419.0],["2024-07-08",20.6292,20.639,19.5543,19.6924,5283855.0],["2024-07-09",19.6924,20.0079,19.1895,19.9192,5590280.0],["2024-07-10",19.9192,20.3235,19.722,19.8403,3548052.0],["2024-07-11",19.8403,20.8067,19.840303421020508,20.6883,4810902.0],["2024-07-12",20.6883,20.8856,20.5108,20.5996,3055400.0],["2024-07-15",20.5996,20.7278,20.215,20.2545,2812310.0],["2024-07-16",20.2545,20.7081,20.0967,20.6292,3195741.0],["2024-07-17",20.6292,20.8954,20.432,20.5996,4370211.0],["2024-07-18",20.5996,20.8264,20.0967,20.7278,4107911.0],["2024-07-19",20.7278,21.2011,20.6193,20.9053,4149100.0],["2024-07-22",20.9053,21.1814,20.6588,20.7968,3706700.0],["2024-07-23",20.7968,20.925,20.076969146728516,20.077,3696043.0],["2024-07-24",20.077,20.3925,19.8797,19.9586,3749470.0],["2024-07-25",19.9586,20.3136,19.7811,20.1164,2802535.0],["2024-07-26",20.1164,20.856,20.1066,20.7771,4148800.0],["2024-07-29",20.7771,21.0236,20.501,20.8954,3558600.0],["2024-07-30",20.8954,21.0828,20.57,20.9842,4044788.0],["2024-07-31",20.9842,21.8322,20.8165,21.8224,6900100.0],["2024-08-01",21.8224,22.2858,21.7928,22.0097,6498470.0],["2024-08-02",22.0097,22.5028,21.6153,21.8322,5586789.0],["2024-08-05",21.8322,22.2858,21.2011,21.211,6015835.0],["2024-08-06",21.211,21.9801,21.210981369018555,21.7435,5750821.0],["2024-08-07",21.7435,21.99,21.4181,21.7928,4253419.0],["2024-08-08",21.7928,21.79277992248535,21.0631,21.2603,4028670.0],["2024-08-09",21.2603,21.5956,20.8856,20.9053,2910268.0],["2024-08-12",20.9053,21.0631,20.5897,20.7278,2332300.0],["2024-08-13",20.7278,20.9743,20.639,20.9053,2075615.0],["2024-08-14",20.9053,20.9842,20.4221,20.4911,2363264.0],["2024-08-15",20.4911,20.8856,20.2249,20.5109,2944165.0],["2024-08-16",20.5109,21.0828,20.2939,20.2939,4882100.0],["2024-08-19",20.2939,20.5503,20.1361,20.1657,3091016.0],["2024-08-20",20.1657,20.1854,19.6628,19.7022,3197700.0],["2024-08-21",19.7022,19.8896,19.5938,19.6924,1763971.0],["2024-08-22",19.6924,19.8995,19.3473,19.4261,2590400.0],["2024-08-23",19.4261,19.8009,19.4261,19.4754,2007328.0],["2024-08-26",19.4754,19.8502,19.3473,19.4064,2397328.0],["2024-08-27",19.4064,19.4853,19.0317,19.2289,2053400.0],["2024-08-28",19.2289,19.4754,18.9725,19.1205,2046000.0],["2024-08-29",19.1205,19.9192,19.0416,19.8107,4159900.0],["2024-08-30",19.8107,20.3728,19.5248,20.0375,4055971.0],["2024-09-02",20.0375,20.1756,19.4853,19.5445,3079700.0],["2024-09-03",19.5445,19.8995,19.4754,19.7811,2652800.0],["2024-09-04",19.7811,20.4911,19.6727,20.0375,3560500.0],["2024-09-05",20.0375,20.4615,19.9882,20.3136,2618600.0],["2024-09-06",20.3136,20.4122,19.7121,19.7318,2572200.0],["2024-09-09",19.7318,20.1066,19.6234,19.8502,2179120.0],["2024-09-10",19.8502,20.3531,19.6825,20.2052,2995408.0],["2024-09-11",20.2052,20.7771,20.0868,20.4813,3819134.0],["2024-09-12",20.4813,20.856,20.2643,20.3235,2348753.0],["2024-09-13",20.3235,20.4221,20.1854,20.2249,2101649.0],["2024-09-18",20.2249,20.6292,20.0868,20.5602,2632800.0],["2024-09-19",20.5602,21.0335,20.3334,20.6095,3660700.0],["2024-09-20",20.6095,20.6686,20.284,20.5306,2617302.0],["2024-09-23",20.5306,20.8165,20.1657,20.2347,2727600.0],["2024-09-24",20.2347,20.9053,19.7022,20.7179,7405767.0],["2024-09-25",20.7179,21.2603,20.5799,20.787,6409615.0],["2024-09-26",20.787,21.7928,20.7081,21.7928,7986825.0],["2024-09-27",21.7928,24.5243,21.79277992248535,24.1989,16588443.0],["2024-09-30",24.1989,27.6896,24.19886016845703,27.3544,24568681.0],["2024-10-08",27.3544,32.7188,27.354373931884766,31.634,30497151.0],["2024-10-09",31.634,31.634044647216797,26.4373,26.4965,29754900.0],["2024-10-10",26.4965,27.7094,26.2302,26.2795,14836100.0],["2024-10-11",26.2795,26.9008,25.1357,25.4413,11864653.0],["2024-10-14",25.4413,27.0191,25.441343307495117,26.4274,14426572.0],["2024-10-15",26.4274,26.9797,25.7175,25.8654,13604716.0],["2024-10-16",25.8654,26.1612,25.4413,25.7175,8603877.0],["2024-10-17",25.7175,26.2302,25.609,25.7963,10068814.0],["2024-10-18",25.7963,26.8219,25.4611,26.4767,16536199.0],["2024-10-21",26.4767,29.2674,26.476747512817383,28.3109,24876617.0],["2024-10-22",28.3109,28.5969,27.3248,27.7685,16301411.0],["2024-10-23",27.7685,29.3857,27.3445,28.942,20934698.0],["2024-10-24",28.942,28.941993713378906,28.1235,28.5771,10461255.0],["2024-10-25",28.5771,33.5274,28.577136993408203,31.8115,41151377.0],["2024-10-28",31.8115,33.0343,30.7663,31.427,24239230.0],["2024-10-29",31.427,31.6538,30.0957,30.1746,17439123.0],["2024-10-30",30.1746,31.2692,29.7605,30.0661,14992100.0],["2024-10-31",30.0661,31.0621,29.5435,30.4507,14182970.0],["2024-11-01",30.4507,30.5888,29.3956,29.5632,12230860.0],["2024-11-04",29.5632,29.563236236572266,27.4333,27.8573,30289869.0],["2024-11-05",27.8573,30.0366,27.857284545898438,29.5435,23092158.0],["2024-11-06",29.5435,30.2042,28.7152,29.79,22078000.0],["2024-11-07",29.79,30.3521,29.0603,30.2732,14027181.0],["2024-11-08",30.2732,31.2692,30.076,30.3324,16709940.0],["2024-11-11",30.3324,32.3243,29.9281,32.3046,21622675.0],["2024-11-12",32.3046,32.304588317871094,30.8353,31.1016,15855994.0],["2024-11-13",31.1016,31.3777,30.362,31.3678,9303000.0],["2024-11-14",31.3678,31.367795944213867,30.0267,30.2141,8157421.0],["2024-11-15",30.2141,30.3225,28.7941,28.873,9837975.0],["2024-11-18",28.873,29.1392,27.7883,28.0348,9821200.0],["2024-11-19",28.0348,28.6264,27.7094,28.5771,6900062.0],["2024-11-20",28.5771,29.2871,28.3503,28.8828,6908660.0],["2024-11-21",28.8828,29.0899,28.3799,28.656,5219111.0],["2024-11-22",28.656,28.8138,26.969797134399414,26.9698,10977000.0],["2024-11-25",26.9698,27.3544,26.5261,26.8909,8920403.0],["2024-11-26",26.8909,26.9402,26.2499,26.3486,6421000.0],["2024-11-27",26.3486,27.0191,25.7175,26.9698,7405000.0],["2024-11-28",26.9698,27.0881,26.2795,26.3486,6948200.0],["2024-11-29",26.3486,27.0388,26.1218,26.7529,8127588.0],["2024-12-02",26.7529,27.2952,26.5063,26.9797,8666037.0],["2024-12-03",26.9797,27.098,26.5458,26.9106,7472588.0],["2024-12-04",26.9106,26.9797,26.3091,26.5359,5874664.0],["2024-12-05",26.5359,26.9501,26.4373,26.7923,6150889.0],["2024-12-06",26.7923,27.167,26.4373,26.9402,7951873.0],["2024-12-09",26.9402,26.9994,26.3387,26.5951,6322400.0],["2024-12-10",26.5951,27.7094,26.595077514648438,27.0881,11802998.0],["2024-12-11",27.0881,27.4135,26.9698,27.236,7565798.0],["2024-12-12",27.236,27.739,27.0585,27.6403,8273712.0],["2024-12-13",27.6403,27.640342712402344,26.743,26.8909,8056390.0],["2024-12-16",26.8909,27.7094,26.6542,27.2065,11095484.0],["2024-12-17",27.2065,27.453,26.1809,26.3781,10640398.0],["2024-12-18",26.3781,27.1769,26.2894,26.8219,6538028.0],["2024-12-19",26.8219,27.0191,26.2302,26.9205,6075463.0],["2024-12-20",26.9205,27.7685,26.7627,27.5319,9036265.0],["2024-12-23",27.5319,28.5771,27.2656,28.232,17549600.0],["2024-12-24",28.232,29.9577,28.0151,29.7309,24187696.0],["2024-12-25",29.7309,29.9478,28.587,29.0603,14205639.0],["2024-12-26",29.0603,30.2732,29.060325622558594,29.4745,14052720.0],["2024-12-27",29.4745,31.5059,29.474485397338867,29.7703,27517791.0],["2024-12-30",29.7703,29.77031707763672,28.6166,29.3857,13886858.0],["2024-12-31",29.3857,29.4745,27.8869,27.8967,12043000.0],["2025-01-02",27.8967,28.3996,26.8712,27.2952,9552723.0],["2025-01-03",27.2952,27.6206,26.3288,26.4472,8943197.0],["2025-01-06",26.4472,27.3347,26.2992,26.743,8314025.0],["2025-01-07",26.743,26.9895,26.2006,26.8712,6703080.0],["2025-01-08",26.8712,26.9304,25.5498,26.3781,10071178.0],["2025-01-09",26.3781,26.7036,25.9344,26.4274,7511677.0],["2025-01-10",26.4274,27.1769,25.9738,26.0133,8061578.0],["2025-01-13",26.0133,26.3781,25.5301,25.9344,5901322.0],["2025-01-14",25.9344,27.0487,25.6681,26.9501,9002712.0],["2025-01-15",26.9501,27.0783,26.457,26.5655,5720695.0],["2025-01-16",26.5655,26.9797,26.2795,26.5556,6272400.0],["2025-01-17",26.5556,27.1374,26.2401,26.8909,7072913.0],["2025-01-20",26.8909,27.4135,26.8317,27.2656,7129700.0],["2025-01-21",27.2656,27.3642,26.5556,26.8416,8459127.0],["2025-01-22",26.8416,28.4391,26.6247,28.0348,15062433.0],["2025-01-23",28.0348,29.0899,27.877,28.3405,12365799.0],["2025-01-24",28.3405,28.7645,28.1433,28.4884,8968346.0],["2025-01-27",28.4884,28.8828,27.8869,27.9165,6578900.0],["2025-02-05",27.9165,28.3602,27.7192,27.9263,7465966.0],["2025-02-06",27.9263,28.587,27.6601,28.3306,8136368.0],["2025-02-07",28.3306,28.9716,28.1531,28.7842,9819200.0],["2025-02-10",28.7842,28.8532,28.301,28.3799,8761100.0],["2025-02-11",28.3799,28.6856,27.9066,28.4687,7247851.0],["2025-02-12",28.4687,29.4646,27.9362,29.1392,10472200.0],["2025-02-13",29.1392,29.3069,28.4884,28.6955,9155246.0],["2025-02-14",28.6955,28.7744,28.2024,28.4095,7018640.0],["2025-02-17",28.4095,28.7546,28.163,28.587,7741902.0],["2025-02-18",28.587,30.2338,28.5081,29.4548,19623263.0],["2025-02-19",29.4548,31.6735,29.45476722717285,30.7367,27879224.0],["2025-02-20",30.7367,31.3481,29.938,31.1804,18059371.0],["2025-02-21",31.1804,32.206,30.7663,32.0482,17469237.0],["2025-02-24",32.0482,32.344,31.4072,31.7918,14079361.0],["2025-02-25",31.7918,31.9397,31.1311,31.4565,10780417.0],["2025-02-26",31.4565,31.8806,30.7959,31.6045,8862717.0],["2025-02-27",31.6045,31.604459762573242,30.4507,30.8057,9794448.0],["2025-02-28",30.8057,31.072,29.7013,29.8788,8654525.0],["2025-03-03",29.8788,30.8254,29.8591,30.1648,8906050.0],["2025-03-04",30.1648,34.3754,30.16475486755371,33.2315,32338062.0],["2025-03-05",33.2315,35.0361,32.7385,33.8133,26618460.0],["2025-03-06",33.8133,34.4444,33.3992,33.8725,18835808.0],["2025-03-07",33.8725,35.253,33.1921,34.5726,22535558.0],["2025-03-10",34.5726,36.7618,34.4148,36.2786,31043133.0],["2025-03-11",36.2786,38.162,34.9079,37.8366,32834940.0],["2025-03-12",37.8366,37.83660125732422,36.3673,36.673,26033233.0],["2025-03-13",36.673,37.3534,35.5784,36.8899,20337658.0],["2025-03-14",36.8899,36.889949798583984,35.3911,36.2786,16863125.0],["2025-03-17",36.2786,36.4363,35.7954,36.2786,11040502.0],["2025-03-18",36.2786,36.5448,35.3516,35.6277,13415769.0],["2025-03-19",35.6277,36.1504,35.2333,35.4798,9298352.0],["2025-03-20",35.4798,35.6475,34.7797,34.8586,10923769.0],["2025-03-21",34.8586,35.4601,34.4641,35.0854,10941943.0],["2025-03-24",35.0854,36.2884,33.3104,34.1486,13945310.0],["2025-03-25",34.1486,35.3911,34.0303,34.2472,10747928.0],["2025-03-26",34.2472,36.0616,34.2472038269043,34.8783,20575312.0],["2025-03-27",34.8783,35.3911,33.5372,34.4148,14999702.0],["2025-03-28",34.4148,35.2925,33.9021,34.0105,10197662.0],["2025-03-31",34.0105,34.474,33.2315,33.5767,9204457.0],["2025-04-01",33.5767,35.184,33.576656341552734,34.336,13637213.0],["2025-04-02",34.336,34.76,33.7147,34.2275,8517780.0],["2025-04-03",34.2275,34.8093,33.7344,34.0303,8798405.0],["2025-04-07",34.0303,34.0302619934082,29.1096,30.5691,19743454.0],["2025-04-08",30.5691,31.9003,30.569055557250977,31.0522,13426200.0],["2025-04-09",31.0522,33.3203,29.9774,33.1132,20168363.0],["2025-04-10",33.1132,34.3064,33.0244,33.4287,14425546.0],["2025-04-11",33.4287,34.7008,33.1428,34.1782,13928318.0],["2025-04-14",34.1782,35.1248,33.9711,34.0007,10622300.0],["2025-04-15",34.0007,34.2176,32.7286,32.8864,12581600.0],["2025-04-16",32.8864,33.626,32.137,32.9357,11173800.0],["2025-04-17",32.9357,33.9514,32.6793,32.8174,11504502.0],["2025-04-18",32.8174,32.9258,32.1665,32.3539,8076226.0],["2025-04-21",32.3539,33.626,32.35389709472656,33.1921,9750107.0],["2025-04-22",33.1921,33.4879,32.5511,33.2907,9329935.0],["2025-04-23",33.2907,33.9119,33.0935,33.6555,9619400.0],["2025-04-24",33.6555,33.8626,33.2512,33.626,7648400.0],["2025-04-25",33.626,35.0755,33.2414,34.4937,14891699.0],["2025-04-28",34.4937,34.49372863769531,33.4189,33.4386,9229000.0],["2025-04-29",33.4386,35.4502,33.2315,35.184,17464409.0],["2025-04-30",35.184,35.4009,34.9868,35.0558,8936100.0],["2025-05-06",35.0558,35.6869,35.0065,35.6179,11671797.0],["2025-05-07",35.6179,37.7281,35.617881774902344,36.8012,23045303.0],["2025-05-08",36.8012,36.80120086669922,36.032,36.4363,12890362.0],["2025-05-09",36.4363,36.5744,35.4305,35.4995,11818560.0],["2025-05-12",35.4995,37.2844,35.4207,36.3476,15815320.0],["2025-05-13",36.3476,36.5645,35.47,35.6869,11770362.0],["2025-05-14",35.6869,36.8702,35.253,35.6475,14582303.0],["2025-05-15",35.6475,36.8308,34.8093,34.9966,16465815.0],["2025-05-16",34.9966,35.5982,34.6811,34.8093,9787589.0],["2025-05-19",34.8093,35.0459,34.119,34.9868,9098700.0],["2025-05-20",34.9868,36.8505,34.986778259277344,36.0912,21964117.0],["2025-05-21",36.0912,36.449,35.447,35.8736,10228653.0],["2025-05-22",35.8736,36.1018,34.70297622680664,34.703,10880000.0],["2025-05-23",34.703,35.2189,34.5641,34.6335,9363400.0],["2025-05-26",34.6335,35.1891,34.3359,34.9113,6693000.0],["2025-05-27",34.9113,34.9312,33.6712,33.82,9658729.0],["2025-05-28",33.82,33.9292,33.4926,33.6315,4964800.0],["2025-05-29",33.6315,34.3161,33.5918,34.068,5675700.0],["2025-05-30",34.068,34.1573,33.6018,33.7704,5499200.0],["2025-06-03",33.7704,34.6732,33.770423889160156,34.5244,8315350.0],["2025-06-04",34.5244,34.7724,34.2764,34.703,5421263.0],["2025-06-05",34.703,34.8319,34.2268,34.5343,7567353.0],["2025-06-06",34.5343,34.8617,34.4748,34.6435,5645229.0],["2025-06-09",34.6435,35.2784,34.6335,35.0006,8186604.0],["2025-06-10",35.0006,35.00060272216797,32.8379,33.324,13949200.0],["2025-06-11",33.324,33.9986,33.3239860534668,33.9292,6216700.0],["2025-06-12",33.9292,35.0105,33.6911,34.8022,9639573.0],["2025-06-13",34.8022,35.0105,34.1573,34.3458,7688833.0],["2025-06-16",34.3458,34.6137,34.0482,34.1077,5513387.0],["2025-06-17",34.1077,34.3657,33.8101,34.0978,4798694.0],["2025-06-18",34.0978,34.4946,33.9292,34.3558,4975800.0],["2025-06-19",34.3558,34.355751037597656,33.4827,33.7903,4892400.0],["2025-06-20",33.7903,33.79026412963867,33.1454,33.3637,4033500.0],["2025-06-23",33.3637,34.1772,32.9569,33.8796,4949400.0],["2025-06-24",33.8796,34.4351,33.5621,34.3855,5895200.0],["2025-06-25",34.3855,35.7149,34.326,35.5462,15474030.0],["2025-06-26",35.5462,36.1018,35.0899,35.1693,10548300.0],["2025-06-27",35.1693,35.4966,34.9312,35.1693,9106985.0],["2025-06-30",35.1693,36.1613,35.16925811767578,35.9629,10298900.0],["2025-07-01",35.9629,36.4689,35.6256,36.3399,11270145.0],["2025-07-02",36.3399,36.5681,35.8042,36.1316,9434229.0],["2025-07-03",36.1316,36.3101,35.6157,35.9927,6564097.0],["2025-07-04",35.9927,36.0125,35.3974,35.6554,5902894.0],["2025-07-07",35.6554,35.9034,35.4074,35.6455,4362850.0],["2025-07-08",35.6455,36.1613,35.5661,36.1018,5658820.0],["2025-07-09",36.1018,36.5284,35.7149,35.9332,6535159.0],["2025-07-10",35.9332,36.6772,35.7248,36.3895,7475087.0],["2025-07-11",36.3895,36.836,36.1812,36.6673,7733324.0],["2025-07-14",36.6673,36.9947,36.4094,36.6078,6242532.0],["2025-07-15",36.6078,36.6375,35.6851,35.953,8682392.0],["2025-07-16",35.953,36.3101,35.6851,36.0125,6095090.0],["2025-07-17",36.0125,36.8856,35.8141,36.8856,8402000.0],["2025-07-18",36.8856,37.3518,36.7268,37.1137,8476200.0],["2025-07-21",37.1137,37.1633,36.3697,36.7864,8032509.0],["2025-07-22",36.7864,37.4709,36.6673,36.826,8473622.0],["2025-07-23",36.826,36.82603073120117,35.7645,35.9133,10168453.0],["2025-07-24",35.9133,36.3101,35.7149,36.0621,8075520.0],["2025-07-25",36.0621,36.0721,35.6157,35.8736,7484335.0],["2025-07-28",35.8736,36.6475,35.7347,36.1316,9197607.0],["2025-07-29",36.1316,36.13157272338867,34.9113,35.6653,15760679.0],["2025-07-30",35.6653,35.953,34.7327,34.9808,9676000.0],["2025-07-31",34.9808,35.2982,34.6534,34.7625,8754800.0],["2025-08-01",34.7625,35.1494,34.4351,34.7327,8489530.0],["2025-08-04",34.7327,35.6256,34.5343,35.5959,9258530.0],["2025-08-05",35.5959,37.8876,35.59585189819336,37.3618,20904529.0],["2025-08-06",37.3618,38.83,37.36175537109375,38.7903,26146261.0],["2025-08-07",38.7903,39.0781,38.0959,38.2348,17380818.0],["2025-08-08",38.2348,38.5523,37.5999,37.6495,10704225.0],["2025-08-11",37.6495,38.4332,37.4907,37.58,11047301.0],["2025-08-12",37.58,37.6891,36.6673,36.8856,12141006.0],["2025-08-13",36.8856,37.2526,36.7963,37.1038,9721216.0],["2025-08-14",37.1038,37.2725,36.0324,36.0919,10631128.0],["2025-08-15",36.0919,36.7963,35.8935,36.7268,8328273.0],["2025-08-18",36.7268,37.5205,36.72682189941406,37.203,11536138.0],["2025-08-19",37.203,37.20302200317383,36.4193,36.7566,10821913.0],["2025-08-20",36.7566,37.0641,36.1316,37.0542,9743840.0],["2025-08-21",37.0542,37.957,37.05420684814453,37.461,13424087.0],["2025-08-22",37.461,38.1951,37.0244,38.1653,13015875.0],["2025-08-25",38.1653,42.0841,38.0959,40.2487,32007646.0],["2025-08-26",40.2487,40.4769,39.1872,39.3856,16731333.0],["2025-08-27",39.3856,40.3281,38.1157,38.1951,21033820.0],["2025-08-28",38.1951,39.4054,37.828,39.3261,16959045.0],["2025-08-29",39.3261,39.6832,38.334,38.83,17167976.0],["2025-09-01",38.83,38.8896,37.9768,38.4927,16420872.0],["2025-09-02",38.4927,38.6713,36.6078,36.9451,16914428.0],["2025-09-03",36.9451,37.203,35.5859,35.8141,14566024.0],["2025-09-04",35.8141,35.9629,33.9391,34.3161,14103731.0],["2025-09-05",34.3161,35.1792,34.31606674194336,35.0105,9456659.0],["2025-09-08",35.0105,35.6355,34.7923,35.4173,10670313.0],["2025-09-09",35.4173,35.4173,34.4252,34.5343,8400025.0],["2025-09-10",34.5343,34.9212,34.2466,34.3756,7973928.0],["2025-09-11",34.3756,35.7645,34.37559509277344,35.4173,12484385.0],["2025-09-12",35.4173,35.4669,35.0204,35.0899,7863255.0],["2025-09-15",35.0899,35.2585,34.7923,34.832,7440399.0],["2025-09-16",34.832,34.8419,34.1673,34.5244,9077155.0],["2025-09-17",34.5244,35.5959,34.4054,35.2089,9909996.0],["2025-09-18",35.2089,35.6653,34.3161,34.6732,11571409.0],["2025-09-19",34.6732,35.2189,34.6236,34.822,7506347.0],["2025-09-22",34.822,35.2189,34.3657,35.2189,7972970.0],["2025-09-23",35.2189,35.2784,34.0879,35.08,10025643.0],["2025-09-24",35.08,35.5959,34.5343,35.3875,10458725.0],["2025-09-25",35.3875,36.4887,34.951,36.0324,18230555.0],["2025-09-26",36.0324,36.2109,35.4966,35.6653,11793800.0],["2025-09-29",35.6653,35.66529846191406,34.6236,35.2585,11956264.0],["2025-09-30",35.2585,35.4074,34.9014,34.9708,11424195.0],["2025-10-09",34.9708,35.8141,34.4252,35.6355,14864859.0],["2025-10-10",35.6355,35.63553237915039,34.7923,34.9708,10323907.0],["2025-10-13",34.9708,35.1891,33.9192,35.1693,10442398.0],["2025-10-14",35.1693,35.3081,34.0284,34.078,12711628.0],["2025-10-15",34.078,34.3161,33.4331,34.2565,8961410.0],["2025-10-16",34.2565,34.3458,33.0561,33.2347,9745824.0],["2025-10-17",33.2347,33.4232,31.6474,31.697,10260423.0],["2025-10-20",31.697,32.1533,31.4986,31.5482,7147280.0],["2025-10-21",31.5482,32.3021,31.4986,31.9252,6500298.0],["2025-10-22",31.9252,32.2327,31.5779,31.9946,4510564.0],["2025-10-23",31.9946,32.0541,31.2505,32.0045,5040698.0],["2025-10-24",32.0045,33.1851,32.0045166015625,32.8676,8937835.0],["2025-10-27",32.8676,33.3736,32.86763000488281,33.3537,8340387.0],["2025-10-28",33.3537,33.9391,33.1752,33.6613,9671009.0],["2025-10-29",33.6613,33.661293029785156,32.4013,32.7585,11361157.0],["2025-10-30",32.7585,32.75849914550781,31.9946,32.0045,9045490.0],["2025-10-31",32.0045,32.1732,31.8458,31.9549,6361580.0],["2025-11-03",31.9549,32.1236,30.9033,31.1414,11732545.0],["2025-11-04",31.1414,31.1712,30.3477,30.5065,9006583.0],["2025-11-05",30.5065,30.7347,30.318,30.5065,4885909.0],["2025-11-06",30.5065,31.0025,30.50647735595703,30.9926,6361923.0],["2025-11-07",30.9926,33.9192,30.992597579956055,32.5402,33143141.0],["2025-11-10",32.5402,32.54024124145508,31.4589,32.0045,16583406.0],["2025-11-11",32.0045,32.0045166015625,31.3696,31.3795,10714460.0],["2025-11-12",31.3795,31.379507064819336,30.5164,30.8735,9858783.0],["2025-11-13",30.8735,31.1414,30.5362,31.062,6869450.0],["2025-11-14",31.062,31.3001,30.7545,30.9232,5694997.0],["2025-11-17",30.9232,31.449,30.92315101623535,31.072,6417845.0],["2025-11-18",31.072,31.071962356567383,30.5462,30.6851,5316409.0],["2025-11-19",30.6851,30.8438,30.3577,30.5462,5311000.0],["2025-11-20",30.5462,30.7644,30.3775,30.4172,4367897.0],["2025-11-21",30.4172,30.417190551757812,29.316,29.564,7844952.0],["2025-11-24",29.564,30.5263,29.564001083374023,30.437,7180434.0],["2025-11-25",30.437,30.5164,30.1592,30.2089,6572440.0],["2025-11-26",30.2089,30.2485,29.6235,29.7128,5900854.0],["2025-11-27",29.7128,29.9509,29.6632,29.7426,3831436.0],["2025-11-28",29.7426,30.1196,29.693,30.1196,4020661.0],["2025-12-01",30.1196,31.449,30.119565963745117,31.2208,11315000.0],["2025-12-02",31.2208,31.220775604248047,30.7644,30.814,5705300.0],["2025-12-03",30.814,31.1315,30.4668,31.0323,6359312.0],["2025-12-04",31.0323,31.0521,30.695,30.8239,4868900.0],["2025-12-05",30.8239,31.3299,30.6553,31.2902,7281678.0],["2025-12-08",31.2902,31.9252,31.29022216796875,31.4192,10517800.0],["2025-12-09",31.4192,32.3914,30.9529,31.9648,13655069.0],["2025-12-10",31.9648,32.2228,31.6077,32.0541,9833877.0],["2025-12-11",32.0541,32.9569,31.8458,32.4906,14273520.0],["2025-12-12",32.4906,33.0859,32.322,32.699,16500816.0],["2025-12-15",32.699,33.5621,32.322,33.4331,17805274.0],["2025-12-16",33.4331,33.4331169128418,32.6791,32.7783,13854796.0],["2025-12-17",32.7783,32.9371,32.064,32.57,11254152.0],["2025-12-18",32.57,33.82,32.57000732421875,33.5026,17684804.0],["2025-12-19",33.5026,35.3081,33.502559661865234,34.3855,23425999.0],["2025-12-22",34.3855,35.0403,33.8796,34.1176,15120865.0],["2025-12-23",34.1176,34.4748,33.3934,33.5422,12970185.0],["2025-12-24",33.5422,35.2685,33.2843,35.0502,21909452.0],["2025-12-25",35.0502,35.6157,34.7427,35.5165,19424101.0],["2025-12-26",35.5165,38.1455,35.4173,36.3002,40970285.0],["2025-12-29",36.3002,39.3757,36.300228118896484,38.4729,50142172.0],["2025-12-30",38.4729,40.1594,38.3241,38.4828,61136723.0],["2025-12-31",38.4828,41.2309,38.3042,40.4769,60488155.0],["2026-01-05",40.4769,42.461,40.457,41.2507,51281695.0],["2026-01-06",41.2507,41.25071334838867,39.3261,40.6951,45166155.0],["2026-01-07",40.6951,40.69514465332031,39.4154,39.842,29683027.0],["2026-01-08",39.842,42.9571,39.6832,41.5583,44219265.0],["2026-01-09",41.5583,42.7884,40.8737,41.9253,43256187.0],["2026-01-12",41.9253,44.5543,41.925323486328125,44.2468,51072019.0],["2026-01-13",44.2468,44.24679183959961,40.6852,40.7944,39308213.0],["2026-01-14",40.7944,42.7984,40.4174,41.1912,35065945.0],["2026-01-15",41.1912,41.34,39.7031,40.9233,21957610.0],["2026-01-16",40.9233,47.5008,40.92332458496094,45.1893,48993439.0],["2026-01-19",45.1893,47.8381,44.7428,44.9313,37469847.0],["2026-01-20",44.9313,45.1992,42.7984,43.5325,28338493.0],["2026-01-21",43.5325,43.8797,42.6694,43.1753,23391695.0],["2026-01-22",43.1753,47.481,43.096,46.4294,42105940.0],["2026-01-23",46.4294,47.3222,44.9214,46.8262,36552025.0],["2026-01-26",46.8262,47.7687,45.1198,45.1595,34513488.0],["2026-01-27",45.1595,48.6913,45.0801,47.3421,37192370.0],["2026-01-28",47.3421,47.5008,44.8619,45.0901,31778889.0],["2026-01-29",45.0901,45.8044,43.9492,43.969,22387639.0],["2026-01-30",43.969,44.4948,42.1436,43.9889,21578020.0],["2026-02-02",43.9889,44.6436,43.006690979003906,43.0067,16506758.0],["2026-02-03",43.0067,44.9214,43.006690979003906,44.594,18736080.0],["2026-02-04",44.594,44.59402084350586,42.6595,43.1158,18819674.0],["2026-02-05",43.1158,44.5345,42.4412,43.3539,14171243.0],["2026-02-06",43.3539,43.7904,42.461,42.461,13256426.0],["2026-02-09",42.461,43.6019,42.1436,42.2924,14265870.0],["2026-02-10",42.2924,42.4511,41.3499,41.5979,13606990.0],["2026-02-11",41.5979,42.6396,41.3003,41.3797,11743974.0],["2026-02-12",41.3797,42.3321,41.37968063354492,41.7368,10087636.0],["2026-02-13",41.7368,42.213,41.3202,41.3995,9990176.0],["2026-02-24",41.3995,42.1138,41.211,41.2606,11060616.0],["2026-02-25",41.2606,42.3321,41.1217,41.965,14424787.0],["2026-02-26",41.965,43.5027,41.7269,43.0464,18436027.0],["2026-02-27",43.0464,45.0801,42.7587,44.5643,24490752.0],["2026-03-02",44.5643,45.2984,43.5027,43.9889,21321174.0],["2026-03-03",43.9889,44.2468,39.8519,39.9511,26509790.0],["2026-03-04",39.9511,40.9531,39.3658,40.1197,12879978.0],["2026-03-05",40.1197,41.2507,40.0106,40.5761,10716738.0],["2026-03-06",40.5761,41.9551,40.1793,41.0721,12801997.0],["2026-03-09",41.0721,41.07213592529297,38.9689,40.2388,13572164.0],["2026-03-10",40.2388,41.4491,40.23878860473633,40.8539,9332580.0],["2026-03-11",40.8539,42.4511,40.2586,41.469,19684445.0],["2026-03-12",41.469,44.9413,41.46896743774414,43.0761,35376762.0],["2026-03-13",43.0761,43.07613754272461,40.0106,40.0701,24766438.0],["2026-03-16",40.0701,41.1217,39.2864,39.8618,13322236.0],["2026-03-17",39.8618,42.4412,39.7824,41.2904,24336784.0],["2026-03-18",41.2904,41.2903938293457,38.9888,39.8122,18018857.0],["2026-03-19",39.8122,39.81219482421875,37.4014,37.451,16175075.0],["2026-03-20",37.451,37.8975,36.2209,36.2506,11444511.0],["2026-03-23",36.2506,36.25062561035156,33.9093,34.1474,14410770.0],["2026-03-24",34.1474,35.08,33.9589,34.9411,11572094.0],["2026-03-25",34.9411,35.7843,34.941078186035156,35.3478,9824679.0],["2026-03-26",35.3478,35.6058,34.4054,34.6732,7839596.0],["2026-03-27",34.6732,35.2685,34.0284,35.2288,6231551.0],["2026-03-30",35.2288,35.447,34.3657,35.2982,7316445.0],["2026-03-31",35.2982,36.1613,35.1197,35.1296,9509479.0],["2026-04-01",35.1296,36.0224,35.129573822021484,35.457,6931430.0],["2026-04-02",35.457,35.8439,34.7724,35.0502,6316343.0],["2026-04-03",35.0502,35.3379,34.3954,34.4153,5870859.0],["2026-04-07",34.4153,35.0601,34.4152717590332,34.574,4628384.0],["2026-04-08",34.574,36.3994,34.574005126953125,36.33,10380966.0],["2026-04-09",36.33,37.2824,35.6355,36.7566,12096018.0],["2026-04-10",36.7566,37.5106,36.707,36.8161,8990712.0],["2026-04-13",36.8161,37.4014,36.4689,37.1931,8172310.0],["2026-04-14",37.1931,38.1653,37.1931037902832,38.1554,11140348.0],["2026-04-15",38.1554,38.155418395996094,35.8736,36.0721,22536375.0],["2026-04-16",36.0721,36.072052001953125,31.0819,31.439,49058632.0],["2026-04-17",31.439,32.699,30.5858,31.8954,36014248.0],["2026-04-20",31.8954,34.6038,31.4093,33.7307,35962685.0],["2026-04-21",33.7307,34.008522033691406,33.1355,34.0085,18129032.0],["2026-04-22",34.0085,34.2169,33.5422,34.197,14975466.0],["2026-04-23",34.197,36.8062,34.197017669677734,35.6355,29903965.0],["2026-04-24",35.6355,36.4391,35.1395,35.7546,18637073.0],["2026-04-27",35.7546,36.5879,35.2685,36.4689,16226369.0],["2026-04-28",36.4689,36.8558,35.6157,35.8439,12912489.0],["2026-04-29",35.8439,38.0463,35.4173,37.3221,19404373.0],["2026-04-30",37.3221,37.32207107543945,36.459,36.7467,12533617.0],["2026-05-06",36.7467,38.6812,36.746665954589844,37.8677,19557927.0],["2026-05-07",37.8677,39.6832,37.6395,39.3162,19866930.0],["2026-05-08",39.3162,40.834,39.2368,40.0999,19932220.0],["2026-05-11",40.0999,41.5483,40.09989547729492,41.1912,24873067.0],["2026-05-12",41.1912,41.6376,40.3182,41.0622,18724887.0],["2026-05-13",41.0622,41.469,40.2586,41.1317,15043012.0],["2026-05-14",41.1317,41.3202,38.8896,38.8995,20580499.0],["2026-05-15",38.8995,39.9709,37.5899,38.0066,17041509.0],["2026-05-18",38.0066,38.2745,37.084,37.3022,14955807.0],["2026-05-19",37.3022,38.959,37.2923,38.3836,16446903.0],["2026-05-20",38.3836,38.38359451293945,36.9451,37.7983,12969161.0],["2026-05-21",37.7983,40.7547,37.58,37.6991,23728201.0],["2026-05-22",37.6991,39.9213,37.3717,39.3261,20948418.0],["2026-05-25",39.3261,41.3202,38.9689,39.8221,22770842.0],["2026-05-26",39.8221,39.822113037109375,36.8955,37.7983,19843355.0],["2026-05-27",37.7983,38.086,36.0621,36.1812,14693700.0],["2026-05-28",36.1812,36.5383,35.447,36.3201,11964762.0],["2026-05-29",36.3201,36.4094,33.0164,33.1553,17508200.0],["2026-06-01",33.1553,33.572,31.9152,31.9549,13207293.0],["2026-06-02",31.9549,32.3716,30.7545,31.7367,11595595.0],["2026-06-03",31.7367,33.7407,31.6573,32.451,14753545.0],["2026-06-04",32.451,32.45095443725586,31.2009,31.4787,9732065.0],["2026-06-05",31.4787,31.8954,30.7545,31.2109,11167100.0],["2026-06-08",31.2109,31.210853576660156,28.681,29.1176,15940901.0],["2026-06-09",29.1176,29.6235,28.5521,29.3854,10095436.0],["2026-06-10",29.3854,29.385427474975586,28.2445,28.5124,8993270.0],["2026-06-11",28.5124,28.51239585876465,27.183,27.8279,13388101.0],["2026-06-12",27.8279,29.1473,27.82785987854004,28.6215,16329183.0],["2026-06-15",28.6215,29.1473,28.1652,28.9588,11492336.0],["2026-06-16",28.9588,29.2366,28.3239,28.562,14107368.0],["2026-06-17",28.562,29.69,28.38,28.96,14434677.0],["2026-06-18",28.96,30.17,28.4,29.4,16164891.0],["2026-06-22",29.4,29.399999618530273,27.77,28.6,16953336.0],["2026-06-23",28.6,28.65,27.81,27.95,10861099.0],["2026-06-24",27.95,28.6,27.28,28.12,12768216.0],["2026-06-25",28.12,28.1200008392334,26.61,26.71,15621887.0],["2026-06-26",26.71,26.76,25.66,25.8,14279811.0],["2026-06-29",25.8,27.2,25.21,25.48,15526902.0],["2026-06-30",25.48,26.62,25.21,26.28,11438661.0],["2026-07-01",26.28,26.78,25.91,26.56,11022536.0],["2026-07-02",26.56,27.01,26.1,26.42,11076739.0],["2026-07-03",26.42,31.5,26.420000076293945,30.25,36523316.0],["2026-07-06",30.25,30.5,28.76,29.08,21266731.0],["2026-07-07",29.08,29.09,27.71,27.85,12933331.0],["2026-07-08",27.85,28.14,27.05,27.1,11597569.0],["2026-07-09",27.1,27.41,26.05,27.29,12918444.0],["2026-07-10",27.29,28.8,26.77,27.89,21863406.0],["2026-07-13",27.89,28.0,25.6,25.61,16867870.0],["2026-07-14",25.61,25.96,24.21,25.47,15428356.0],["2026-07-15",25.47,25.469999313354492,23.88,24.82,15850492.0],["2026-07-16",24.82,25.33,24.31,24.4,10037960.0],["2026-07-17",24.4,24.63,22.7,22.8,13137235.0],["2026-07-20",22.8,23.35,21.53,22.26,12854319.0],["2026-07-21",22.26,23.08,21.69,23.06,11110510.0],["2026-07-22",23.06,23.059999465942383,22.41,22.51,7896936.0],["2026-07-23",22.51,23.24,22.51,23.13,6880251.0],["2026-07-24",23.13,23.27,22.389999389648438,22.39,6086080.0],["2026-07-27",22.39,23.54,22.3,23.43,7984700.0],["2026-07-28",23.43,23.94,23.1,23.52,7112840.0],["2026-07-29",23.52,24.42,23.17,24.34,9023201.0],["2026-07-30",24.34,24.95,23.99,24.43,9258369.0],["2026-07-31",24.43,25.09,24.42,24.42,9133853.0],["2026-08-03",24.42,25.0,24.420000076293945,24.7,5451483.0],["2026-08-04",24.7,24.93,24.6,24.81,5499105.0],["2026-08-05",24.81,25.18,24.7,24.97,9121042.0],["2026-08-06",24.97,25.23,24.43,24.59,9875552.0],["2026-08-07",24.59,25.2,24.2,25.12,11441339.0],["2026-08-10",25.12,25.28,24.53,25.25,7769068.0],["2026-08-11",25.25,25.25,24.45,24.6,7680818.0],["2026-08-12",24.6,24.69,24.47,24.58,4149023.0],["2026-08-13",24.58,24.76,24.15,24.17,6618800.0],["2026-08-14",24.17,24.78,24.08,24.23,6798372.0],["2026-08-17",24.23,24.87,24.15,24.83,6700527.0],["2026-08-18",24.83,25.68,24.3,25.18,11006000.0],["2026-08-19",25.18,25.38,23.37,23.39,14692800.0],["2026-08-20",23.39,23.91,23.09,23.15,6523787.0],["2026-08-21",23.15,23.36,22.86,23.18,4734366.0],["2026-08-24",23.18,23.24,22.21,22.4,6756230.0],["2026-08-25",22.4,22.62,21.98,22.45,4586500.0],["2026-08-26",22.45,22.71,22.33,22.5,4279010.0],["2026-08-27",22.5,22.88,22.16,22.77,7224066.0],["2026-08-28",22.77,23.03,22.67,22.77,4638455.0],["2026-08-31",22.77,23.08,22.51,23.03,5078483.0],["2026-09-01",23.03,23.48,22.76,23.29,5990161.0],["2026-09-02",23.29,23.57,22.95,23.35,5493270.0],["2026-09-03",23.35,23.4,22.8,22.91,4494254.0],["2026-09-04",22.91,23.48,22.51,22.63,7620116.0],["2026-09-07",22.63,22.75,22.1,22.12,6645598.0],["2026-09-08",22.12,22.66,22.0,22.25,8077657.0],["2026-09-09",22.25,22.43,21.91,21.92,7698325.0],["2026-09-10",21.92,21.920000076293945,21.31,21.35,6662561.0],["2026-09-11",21.35,21.5,20.61,21.28,7353400.0],["2026-09-14",21.28,21.35,20.86,21.16,4778500.0],["2026-09-15",21.16,21.25,20.77,20.83,4077000.0],["2026-09-16",20.83,21.21,20.6,21.0,4422423.0],["2026-09-17",21.0,21.38,20.88,21.01,4167509.0],["2026-09-18",21.01,21.36,20.98,21.16,4837260.0],["2026-09-21",21.16,21.64,21.1,21.39,5052388.0],["2026-09-22",21.39,21.62,21.31,21.35,3675334.0],["2026-09-23",21.35,21.45,21.23,21.29,2956480.0],["2026-09-24",21.29,21.44,21.03,21.05,3919384.0],["2026-09-28",21.05,21.28,19.97,20.08,7924500.0],["2026-09-29",20.08,20.23,19.85,20.04,4651479.0],["2026-09-30",20.04,20.29,19.87,19.99,3245223.0],["2026-10-08",19.99,20.38,19.57,19.76,4825381.0],["2026-10-09",19.76,19.8,19.03,19.69,8171055.0],["2026-10-12",19.69,19.97,19.36,19.45,4605162.0],["2026-10-13",19.45,19.74,18.89,19.5,6315700.0],["2026-10-14",19.5,19.61,19.03,19.11,4014200.0],["2026-10-15",19.11,19.110000610351562,18.3,18.36,5667400.0],["2026-10-16",18.36,21.86,18.360000610351562,20.86,26663187.0],["2026-10-19",20.86,21.15,20.02,20.46,19431046.0],["2026-10-20",20.46,20.78,19.94,20.16,10615845.0],["2026-10-21",20.16,20.67,20.0,20.06,7727057.0],["2026-10-22",20.06,20.29,19.83,19.92,8343757.0],["2026-10-23",19.92,20.2,18.83,20.15,11734500.0],["2026-10-26",20.15,20.19,19.51,19.55,6175300.0],["2026-10-27",19.55,19.81,18.54,18.54,7855100.0],["2026-10-28",18.54,19.26,18.38,19.04,8090132.0],["2026-10-29",19.04,19.41,18.5,18.84,9247700.0]],"view":{"schema":"terminal.ohlc_view.v1","contract":null,"listing":null,"segments":[{"from":"2019-05-16","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":"2019-05-16","index":0,"basis":"feed"}}